KissMeData/377030/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	204300	727632800	8890	8890	8890	8890	1293
3	20230721	204200	727632800	8890	8890	8890	8890	0
4	20230721	204100	727632800	8890	8890	8890	8890	0
5	20230721	204000	727632800	8890	8890	8890	8890	0
6	20230721	203900	727632800	8890	8890	8890	8890	0
7	20230721	203800	727632800	8890	8890	8890	8890	0
8	20230721	203700	727632800	8890	8890	8890	8890	0
9	20230721	203600	727632800	8890	8890	8890	8890	0
10	20230721	203500	727632800	8890	8890	8890	8890	0
11	20230721	203400	727632800	8890	8890	8890	8890	0
12	20230721	203300	727632800	8890	8890	8890	8890	0
13	20230721	203200	727632800	8890	8890	8890	8890	0
14	20230721	203100	727632800	8890	8890	8890	8890	0
15	20230721	203000	727632800	8890	8890	8890	8890	0
16	20230721	202900	727632800	8890	8890	8890	8890	0
17	20230721	202800	727632800	8890	8890	8890	8890	0
18	20230721	202700	727632800	8890	8890	8890	8890	0
19	20230721	202600	727632800	8890	8890	8890	8890	0
20	20230721	202500	727632800	8890	8890	8890	8890	0
21	20230721	202400	727632800	8890	8890	8890	8890	0
22	20230721	202300	727632800	8890	8890	8890	8890	0
23	20230721	202200	727632800	8890	8890	8890	8890	0
24	20230721	202100	727632800	8890	8890	8890	8890	0
25	20230721	202000	727632800	8890	8890	8890	8890	0
26	20230721	201900	727632800	8890	8890	8890	8890	0
27	20230721	201800	727632800	8890	8890	8890	8890	0
28	20230721	201700	727632800	8890	8890	8890	8890	0
29	20230721	201600	727632800	8890	8890	8890	8890	0
30	20230721	201500	727632800	8890	8890	8890	8890	0
31	20230721	201400	727632800	8890	8890	8890	8890	0
32	20230721	201300	727632800	8890	8890	8890	8890	1293
33	20230721	201200	727632800	8890	8890	8890	8890	0
34	20230721	201100	727632800	8890	8890	8890	8890	0
35	20230721	201000	727632800	8890	8890	8890	8890	0
36	20230721	200900	727632800	8890	8890	8890	8890	0
37	20230721	200800	727632800	8890	8890	8890	8890	0
38	20230721	200700	727632800	8890	8890	8890	8890	0
39	20230721	200600	727632800	8890	8890	8890	8890	0
40	20230721	200500	727632800	8890	8890	8890	8890	0
41	20230721	200400	727632800	8890	8890	8890	8890	0
42	20230721	200300	727632800	8890	8890	8890	8890	0
43	20230721	200200	727632800	8890	8890	8890	8890	0
44	20230721	200100	727632800	8890	8890	8890	8890	0
45	20230721	200000	727632800	8890	8890	8890	8890	0
46	20230721	195900	727632800	8890	8890	8890	8890	0
47	20230721	195800	727632800	8890	8890	8890	8890	0
48	20230721	195700	727632800	8890	8890	8890	8890	0
49	20230721	195600	727632800	8890	8890	8890	8890	0
50	20230721	195500	727632800	8890	8890	8890	8890	0
51	20230721	195400	727632800	8890	8890	8890	8890	0
52	20230721	195300	727632800	8890	8890	8890	8890	0
53	20230721	195200	727632800	8890	8890	8890	8890	0
54	20230721	195100	727632800	8890	8890	8890	8890	0
55	20230721	195000	727632800	8890	8890	8890	8890	0
56	20230721	194900	727632800	8890	8890	8890	8890	0
57	20230721	194800	727632800	8890	8890	8890	8890	0
58	20230721	194700	727632800	8890	8890	8890	8890	0
59	20230721	194600	727632800	8890	8890	8890	8890	0
60	20230721	194500	727632800	8890	8890	8890	8890	0
61	20230721	194400	727632800	8890	8890	8890	8890	0
62	20230721	194300	727632800	8890	8890	8890	8890	1293
63	20230721	194200	727632800	8890	8890	8890	8890	0
64	20230721	194100	727632800	8890	8890	8890	8890	0
65	20230721	194000	727632800	8890	8890	8890	8890	0
66	20230721	193900	727632800	8890	8890	8890	8890	0
67	20230721	193800	727632800	8890	8890	8890	8890	0
68	20230721	193700	727632800	8890	8890	8890	8890	0
69	20230721	193600	727632800	8890	8890	8890	8890	0
70	20230721	193500	727632800	8890	8890	8890	8890	0
71	20230721	193400	727632800	8890	8890	8890	8890	0
72	20230721	193300	727632800	8890	8890	8890	8890	0
73	20230721	193200	727632800	8890	8890	8890	8890	0
74	20230721	193100	727632800	8890	8890	8890	8890	0
75	20230721	193000	727632800	8890	8890	8890	8890	0
76	20230721	192900	727632800	8890	8890	8890	8890	0
77	20230721	192800	727632800	8890	8890	8890	8890	0
78	20230721	192700	727632800	8890	8890	8890	8890	0
79	20230721	192600	727632800	8890	8890	8890	8890	0
80	20230721	192500	727632800	8890	8890	8890	8890	0
81	20230721	192400	727632800	8890	8890	8890	8890	0
82	20230721	192300	727632800	8890	8890	8890	8890	0
83	20230721	192200	727632800	8890	8890	8890	8890	0
84	20230721	192100	727632800	8890	8890	8890	8890	0
85	20230721	192000	727632800	8890	8890	8890	8890	0
86	20230721	191900	727632800	8890	8890	8890	8890	0
87	20230721	191800	727632800	8890	8890	8890	8890	0
88	20230721	191700	727632800	8890	8890	8890	8890	0
89	20230721	191600	727632800	8890	8890	8890	8890	0
90	20230721	191500	727632800	8890	8890	8890	8890	0
91	20230721	191400	727632800	8890	8890	8890	8890	0
92	20230721	191300	727632800	8890	8890	8890	8890	1293
93	20230721	191200	727632800	8890	8890	8890	8890	0
94	20230721	191100	727632800	8890	8890	8890	8890	0
95	20230721	191000	727632800	8890	8890	8890	8890	0
96	20230721	190900	727632800	8890	8890	8890	8890	0
97	20230721	190800	727632800	8890	8890	8890	8890	0
98	20230721	190700	727632800	8890	8890	8890	8890	0
99	20230721	190600	727632800	8890	8890	8890	8890	0
100	20230721	190500	727632800	8890	8890	8890	8890	0
101	20230721	190400	727632800	8890	8890	8890	8890	0
102	20230721	190300	727632800	8890	8890	8890	8890	0
103	20230721	190200	727632800	8890	8890	8890	8890	0
104	20230721	190100	727632800	8890	8890	8890	8890	0
105	20230721	190000	727632800	8890	8890	8890	8890	0
106	20230721	185900	727632800	8890	8890	8890	8890	0
107	20230721	185800	727632800	8890	8890	8890	8890	0
108	20230721	185700	727632800	8890	8890	8890	8890	0
109	20230721	185600	727632800	8890	8890	8890	8890	0
110	20230721	185500	727632800	8890	8890	8890	8890	0
111	20230721	185400	727632800	8890	8890	8890	8890	0
112	20230721	185300	727632800	8890	8890	8890	8890	0
113	20230721	185200	727632800	8890	8890	8890	8890	0
114	20230721	185100	727632800	8890	8890	8890	8890	0
115	20230721	185000	727632800	8890	8890	8890	8890	0
116	20230721	184900	727632800	8890	8890	8890	8890	0
117	20230721	184800	727632800	8890	8890	8890	8890	0
118	20230721	184700	727632800	8890	8890	8890	8890	0
119	20230721	184600	727632800	8890	8890	8890	8890	0
120	20230721	184500	727632800	8890	8890	8890	8890	0
121	20230721	184400	727632800	8890	8890	8890	8890	0
122	20230721	184300	727632800	8890	8890	8890	8890	1293
123	20230721	184200	727632800	8890	8890	8890	8890	0
124	20230721	184100	727632800	8890	8890	8890	8890	0
125	20230721	184000	727632800	8890	8890	8890	8890	0
126	20230721	183900	727632800	8890	8890	8890	8890	0
127	20230721	183800	727632800	8890	8890	8890	8890	0
128	20230721	183700	727632800	8890	8890	8890	8890	0
129	20230721	183600	727632800	8890	8890	8890	8890	0
130	20230721	183500	727632800	8890	8890	8890	8890	0
131	20230721	183400	727632800	8890	8890	8890	8890	0
132	20230721	183300	727632800	8890	8890	8890	8890	0
133	20230721	183200	727632800	8890	8890	8890	8890	0
134	20230721	183100	727632800	8890	8890	8890	8890	0
135	20230721	183000	727632800	8890	8890	8890	8890	0
136	20230721	182900	727632800	8890	8890	8890	8890	0
137	20230721	182800	727632800	8890	8890	8890	8890	0
138	20230721	182700	727632800	8890	8890	8890	8890	0
139	20230721	182600	727632800	8890	8890	8890	8890	0
140	20230721	182500	727632800	8890	8890	8890	8890	0
141	20230721	182400	727632800	8890	8890	8890	8890	0
142	20230721	182300	727632800	8890	8890	8890	8890	0
143	20230721	182200	727632800	8890	8890	8890	8890	0
144	20230721	182100	727632800	8890	8890	8890	8890	0
145	20230721	182000	727632800	8890	8890	8890	8890	0
146	20230721	181900	727632800	8890	8890	8890	8890	0
147	20230721	181800	727632800	8890	8890	8890	8890	0
148	20230721	181700	727632800	8890	8890	8890	8890	0
149	20230721	181600	727632800	8890	8890	8890	8890	0
150	20230721	181500	727632800	8890	8890	8890	8890	0
151	20230721	181400	727632800	8890	8890	8890	8890	0
152	20230721	181300	727632800	8890	8890	8890	8890	1293
153	20230721	181200	727632800	8890	8890	8890	8890	0
154	20230721	181100	727632800	8890	8890	8890	8890	0
155	20230721	181000	727632800	8890	8890	8890	8890	0
156	20230721	180900	727632800	8890	8890	8890	8890	0
157	20230721	180800	727632800	8890	8890	8890	8890	0
158	20230721	180700	727632800	8890	8890	8890	8890	0
159	20230721	180600	727632800	8890	8890	8890	8890	0
160	20230721	180500	727632800	8890	8890	8890	8890	0
161	20230721	180400	727632800	8890	8890	8890	8890	0
162	20230721	180300	727632800	8890	8890	8890	8890	0
163	20230721	180200	727632800	8890	8890	8890	8890	0
164	20230721	180100	727632800	8890	8890	8890	8890	0
165	20230721	180000	727632800	8890	8890	8890	8890	0
166	20230721	175900	727632800	8890	8890	8890	8890	0
167	20230721	175800	727632800	8890	8890	8890	8890	0
168	20230721	175700	727632800	8890	8890	8890	8890	0
169	20230721	175600	727632800	8890	8890	8890	8890	0
170	20230721	175500	727632800	8890	8890	8890	8890	0
171	20230721	175400	727632800	8890	8890	8890	8890	0
172	20230721	175300	727632800	8890	8890	8890	8890	0
173	20230721	175200	727632800	8890	8890	8890	8890	0
174	20230721	175100	727632800	8890	8890	8890	8890	0
175	20230721	175000	727632800	8890	8890	8890	8890	0
176	20230721	174900	727632800	8890	8890	8890	8890	0
177	20230721	174800	727632800	8890	8890	8890	8890	0
178	20230721	174700	727632800	8890	8890	8890	8890	0
179	20230721	174600	727632800	8890	8890	8890	8890	0
180	20230721	174500	727632800	8890	8890	8890	8890	0
181	20230721	174400	727632800	8890	8890	8890	8890	0
182	20230721	174300	727632800	8890	8890	8890	8890	1293
183	20230721	174200	727632800	8890	8890	8890	8890	0
184	20230721	174100	727632800	8890	8890	8890	8890	0
185	20230721	174000	727632800	8890	8890	8890	8890	0
186	20230721	173900	727632800	8890	8890	8890	8890	0
187	20230721	173800	727632800	8890	8890	8890	8890	0
188	20230721	173700	727632800	8890	8890	8890	8890	0
189	20230721	173600	727632800	8890	8890	8890	8890	0
190	20230721	173500	727632800	8890	8890	8890	8890	0
191	20230721	173400	727632800	8890	8890	8890	8890	0
192	20230721	173300	727632800	8890	8890	8890	8890	0
193	20230721	173200	727632800	8890	8890	8890	8890	0
194	20230721	173100	727632800	8890	8890	8890	8890	0
195	20230721	173000	727632800	8890	8890	8890	8890	0
196	20230721	172900	727632800	8890	8890	8890	8890	0
197	20230721	172800	727632800	8890	8890	8890	8890	0
198	20230721	172700	727632800	8890	8890	8890	8890	0
199	20230721	172600	727632800	8890	8890	8890	8890	0
200	20230721	172500	727632800	8890	8890	8890	8890	0
201	20230721	172400	727632800	8890	8890	8890	8890	0
202	20230721	172300	727632800	8890	8890	8890	8890	0
203	20230721	172200	727632800	8890	8890	8890	8890	0
204	20230721	172100	727632800	8890	8890	8890	8890	0
205	20230721	172000	727632800	8890	8890	8890	8890	0
206	20230721	171900	727632800	8890	8890	8890	8890	0
207	20230721	171800	727632800	8890	8890	8890	8890	0
208	20230721	171700	727632800	8890	8890	8890	8890	0
209	20230721	171600	727632800	8890	8890	8890	8890	0
210	20230721	171500	727632800	8890	8890	8890	8890	0
211	20230721	171400	727632800	8890	8890	8890	8890	0
212	20230721	171300	727632800	8890	8890	8890	8890	1293
213	20230721	171200	727632800	8890	8890	8890	8890	0
214	20230721	171100	727632800	8890	8890	8890	8890	0
215	20230721	171000	727632800	8890	8890	8890	8890	0
216	20230721	170900	727632800	8890	8890	8890	8890	0
217	20230721	170800	727632800	8890	8890	8890	8890	0
218	20230721	170700	727632800	8890	8890	8890	8890	0
219	20230721	170600	727632800	8890	8890	8890	8890	0
220	20230721	170500	727632800	8890	8890	8890	8890	0
221	20230721	170400	727632800	8890	8890	8890	8890	0
222	20230721	170300	727632800	8890	8890	8890	8890	0
223	20230721	170200	727632800	8890	8890	8890	8890	0
224	20230721	170100	727632800	8890	8890	8890	8890	0
225	20230721	170000	727632800	8890	8890	8890	8890	0
226	20230721	165900	727632800	8890	8890	8890	8890	0
227	20230721	165800	727632800	8890	8890	8890	8890	0
228	20230721	165700	727632800	8890	8890	8890	8890	0
229	20230721	165600	727632800	8890	8890	8890	8890	0
230	20230721	165500	727632800	8890	8890	8890	8890	0
231	20230721	165400	727632800	8890	8890	8890	8890	0
232	20230721	165300	727632800	8890	8890	8890	8890	0
233	20230721	165200	727632800	8890	8890	8890	8890	0
234	20230721	165100	727632800	8890	8890	8890	8890	0
235	20230721	165000	727632800	8890	8890	8890	8890	0
236	20230721	164900	727632800	8890	8890	8890	8890	0
237	20230721	164800	727632800	8890	8890	8890	8890	0
238	20230721	164700	727632800	8890	8890	8890	8890	0
239	20230721	164600	727632800	8890	8890	8890	8890	0
240	20230721	164500	727632800	8890	8890	8890	8890	0
241	20230721	164400	727632800	8890	8890	8890	8890	0
242	20230721	164300	727632800	8890	8890	8890	8890	1293
243	20230721	164200	727632800	8890	8890	8890	8890	0
244	20230721	164100	727632800	8890	8890	8890	8890	0
245	20230721	164000	727632800	8890	8890	8890	8890	0
246	20230721	163900	727632800	8890	8890	8890	8890	0
247	20230721	163800	727632800	8890	8890	8890	8890	0
248	20230721	163700	727632800	8890	8890	8890	8890	0
249	20230721	163600	727632800	8890	8890	8890	8890	0
250	20230721	163500	727632800	8890	8890	8890	8890	0
251	20230721	163400	727632800	8890	8890	8890	8890	0
252	20230721	163300	727632800	8890	8890	8890	8890	0
253	20230721	163200	727632800	8890	8890	8890	8890	0
254	20230721	163100	727632800	8890	8890	8890	8890	0
255	20230721	163000	727632800	8890	8890	8890	8890	0
256	20230721	162900	727632800	8890	8890	8890	8890	0
257	20230721	162800	727632800	8890	8890	8890	8890	0
258	20230721	162700	727632800	8890	8890	8890	8890	0
259	20230721	162600	727632800	8890	8890	8890	8890	0
260	20230721	162500	727632800	8890	8890	8890	8890	0
261	20230721	162400	727632800	8890	8890	8890	8890	0
262	20230721	162300	727632800	8890	8890	8890	8890	0
263	20230721	162200	727632800	8890	8890	8890	8890	0
264	20230721	162100	727632800	8890	8890	8890	8890	0
265	20230721	162000	727632800	8890	8890	8890	8890	0
266	20230721	161900	727632800	8890	8890	8890	8890	0
267	20230721	161800	727632800	8890	8890	8890	8890	0
268	20230721	161700	727632800	8890	8890	8890	8890	0
269	20230721	161600	727632800	8890	8890	8890	8890	0
270	20230721	161500	727632800	8890	8890	8890	8890	0
271	20230721	161400	727632800	8890	8890	8890	8890	0
272	20230721	161300	727632800	8890	8890	8890	8890	1293
273	20230721	161200	727632800	8890	8890	8890	8890	0
274	20230721	161100	727632800	8890	8890	8890	8890	0
275	20230721	161000	727632800	8890	8890	8890	8890	0
276	20230721	160900	727632800	8890	8890	8890	8890	0
277	20230721	160800	727632800	8890	8890	8890	8890	0
278	20230721	160700	727632800	8890	8890	8890	8890	0
279	20230721	160600	727632800	8890	8890	8890	8890	0
280	20230721	160500	727632800	8890	8890	8890	8890	0
281	20230721	160400	727632800	8890	8890	8890	8890	0
282	20230721	160300	727632800	8890	8890	8890	8890	0
283	20230721	160200	727632800	8890	8890	8890	8890	0
284	20230721	160100	727632800	8890	8890	8890	8890	0
285	20230721	160000	727632800	8890	8890	8890	8890	0
286	20230721	155900	727632800	8890	8890	8890	8890	0
287	20230721	155800	727632800	8890	8890	8890	8890	0
288	20230721	155700	727632800	8890	8890	8890	8890	0
289	20230721	155600	727632800	8890	8890	8890	8890	0
290	20230721	155500	727632800	8890	8890	8890	8890	0
291	20230721	155400	727632800	8890	8890	8890	8890	0
292	20230721	155300	727632800	8890	8890	8890	8890	0
293	20230721	155200	727632800	8890	8890	8890	8890	0
294	20230721	155100	727632800	8890	8890	8890	8890	0
295	20230721	155000	727632800	8890	8890	8890	8890	0
296	20230721	154900	727632800	8890	8890	8890	8890	0
297	20230721	154800	727632800	8890	8890	8890	8890	0
298	20230721	154700	727632800	8890	8890	8890	8890	0
299	20230721	154600	727632800	8890	8890	8890	8890	0
300	20230721	154500	727632800	8890	8890	8890	8890	0
301	20230721	154400	727632800	8890	8890	8890	8890	0
302	20230721	154300	727632800	8890	8890	8890	8890	1293
303	20230721	154200	727632800	8890	8890	8890	8890	0
304	20230721	154100	727632800	8890	8890	8890	8890	0
305	20230721	154000	727632800	8890	8890	8890	8890	0
306	20230721	153900	727632800	8890	8890	8890	8890	0
307	20230721	153800	727632800	8890	8890	8890	8890	0
308	20230721	153700	727632800	8890	8890	8890	8890	0
309	20230721	153600	727632800	8890	8890	8890	8890	0
310	20230721	153500	727632800	8890	8890	8890	8890	0
311	20230721	153400	727632800	8890	8890	8890	8890	0
312	20230721	153300	727632800	8890	8890	8890	8890	0
313	20230721	153200	727632800	8890	8890	8890	8890	0
314	20230721	153100	727632800	8890	8890	8890	8890	0
315	20230721	153000	727632800	8890	8890	8890	8890	1293
316	20230721	152900	716138030	8890	8890	8890	8890	0
317	20230721	152800	716138030	8890	8890	8890	8890	0
318	20230721	152700	716138030	8890	8890	8890	8890	0
319	20230721	152600	716138030	8890	8890	8890	8890	0
320	20230721	152500	716138030	8890	8890	8890	8890	0
321	20230721	152400	716138030	8890	8890	8890	8890	0
322	20230721	152300	716138030	8890	8890	8890	8890	0
323	20230721	152200	716138030	8890	8890	8890	8890	0
324	20230721	152100	716138030	8890	8890	8890	8890	0
325	20230721	152000	716138030	8890	8890	8890	8890	0
326	20230721	151900	716138030	8890	8900	8900	8890	712
327	20230721	151800	709807650	8900	8890	8900	8890	602
328	20230721	151700	704449860	8900	8890	8900	8890	107
329	20230721	151600	703497960	8900	8900	8900	8890	61
330	20230721	151500	702955460	8890	8900	8900	8890	53
331	20230721	151400	702483770	8890	8900	8900	8890	30
332	20230721	151300	702216970	8890	8900	8900	8890	203
333	20230721	151200	700412270	8900	8900	8900	8900	0
334	20230721	151100	700412270	8900	8900	8900	8890	27
335	20230721	151000	700172040	8890	8880	8890	8880	787
336	20230721	150900	693177590	8880	8880	8880	8880	82
337	20230721	150800	692449430	8890	8880	8890	8880	134
338	20230721	150700	691259230	8880	8880	8880	8880	742
339	20230721	150600	684670270	8880	8880	8880	8880	520
340	20230721	150500	680052670	8880	8890	8890	8880	62
341	20230721	150400	679501600	8890	8880	8890	8880	63
342	20230721	150300	678941830	8880	8880	8890	8880	118
343	20230721	150200	677893980	8880	8880	8880	8880	4
344	20230721	150100	677858460	8880	8880	8880	8880	860
345	20230721	150000	670221660	8880	8880	8880	8880	5
346	20230721	145900	670177260	8880	8880	8880	8880	220
347	20230721	145800	668223660	8890	8890	8890	8890	8
348	20230721	145700	668152540	8890	8880	8890	8880	269
349	20230721	145600	665763480	8880	8880	8880	8880	0
350	20230721	145500	665763480	8880	8890	8890	8880	3132
351	20230721	145400	637921000	8880	8870	8880	8870	210
352	20230721	145300	636057080	8870	8870	8870	8870	1320
353	20230721	145200	624348680	8870	8880	8880	8870	645
354	20230721	145100	618621590	8890	8890	8890	8890	1
355	20230721	145000	618612700	8890	8890	8890	8890	201
356	20230721	144900	616825810	8890	8880	8890	8880	371
357	20230721	144800	613531320	8880	8880	8880	8880	10
358	20230721	144700	613442520	8880	8880	8880	8880	1
359	20230721	144600	613433640	8890	8890	8890	8890	5
360	20230721	144500	613389190	8880	8880	8880	8880	10
361	20230721	144400	613300390	8880	8880	8880	8880	0
362	20230721	144300	613300390	8880	8880	8880	8880	0
363	20230721	144200	613300390	8880	8890	8890	8880	130
364	20230721	144100	612145690	8890	8890	8890	8890	1
365	20230721	144000	612136800	8890	8890	8890	8890	0
366	20230721	143900	612136800	8890	8890	8890	8890	92
367	20230721	143800	611318920	8890	8890	8890	8890	171
368	20230721	143700	609798730	8900	8900	8900	8900	1
369	20230721	143600	609789830	8900	8890	8900	8880	1589
370	20230721	143500	595675120	8890	8890	8890	8890	0
371	20230721	143400	595675120	8890	8890	8890	8890	467
372	20230721	143300	591523490	8900	8900	8900	8900	6
373	20230721	143200	591470090	8900	8900	8900	8900	70
374	20230721	143100	590847090	8890	8890	8890	8890	20
375	20230721	143000	590669290	8890	8890	8890	8890	323
376	20230721	142900	587797820	8890	8890	8890	8890	138
377	20230721	142800	586571000	8890	8890	8890	8890	230
378	20230721	142700	584526300	8890	8890	8890	8880	320
379	20230721	142600	581681510	8890	8890	8890	8890	312
380	20230721	142500	578907830	8900	8900	8900	8900	6
381	20230721	142400	578854430	8900	8910	8910	8890	1218
382	20230721	142300	568022000	8900	8900	8900	8900	0
383	20230721	142200	568022000	8900	8900	8900	8900	0
384	20230721	142100	568022000	8900	8900	8900	8900	169
385	20230721	142000	566517900	8890	8890	8890	8890	770
386	20230721	141900	559672600	8890	8900	8900	8890	1122
387	20230721	141800	549698000	8900	8900	8900	8900	20
388	20230721	141700	549520000	8900	8900	8900	8900	10
389	20230721	141600	549431000	8900	8890	8900	8890	24
390	20230721	141500	549217520	8900	8900	8900	8900	1855
391	20230721	141400	532708020	8900	8900	8900	8900	67
392	20230721	141300	532111720	8900	8910	8910	8900	21
393	20230721	141200	531924620	8910	8910	8910	8910	107
394	20230721	141100	530971250	8920	8920	8920	8920	0
395	20230721	141000	530971250	8920	8920	8920	8920	21
396	20230721	140900	530783930	8900	8900	8900	8900	51
397	20230721	140800	530330030	8910	8910	8910	8910	64
398	20230721	140700	529759790	8910	8910	8940	8910	54
399	20230721	140600	529278290	8900	8940	8940	8900	205
400	20230721	140500	527452670	8910	8920	8920	8910	694
401	20230721	140400	521268930	8910	8920	8920	8910	1100
402	20230721	140300	511465960	8920	8920	8920	8920	0
403	20230721	140200	511465960	8920	8920	8920	8920	26
404	20230721	140100	511234040	8920	8940	8940	8920	58
405	20230721	140000	510716080	8940	8940	8940	8940	6
406	20230721	135900	510662440	8920	8920	8920	8920	0
407	20230721	135800	510662440	8920	8920	8920	8920	0
408	20230721	135700	510662440	8920	8920	8920	8920	1
409	20230721	135600	510653520	8910	8910	8910	8910	264
410	20230721	135500	508301280	8910	8910	8910	8910	120
411	20230721	135400	507232080	8910	8940	8940	8910	833
412	20230721	135300	499803890	8950	8950	8950	8950	0
413	20230721	135200	499803890	8950	8950	8950	8950	101
414	20230721	135100	498899940	8950	8950	8950	8950	100
415	20230721	135000	498004940	8930	8930	8930	8930	0
416	20230721	134900	498004940	8930	8940	8940	8930	62
417	20230721	134800	497451270	8940	8940	8940	8940	0
418	20230721	134700	497451270	8940	8940	8940	8940	8
419	20230721	134600	497379750	8940	8940	8950	8940	246
420	20230721	134500	495180150	8950	8940	8950	8940	39
421	20230721	134400	494831480	8940	8940	8940	8940	10
422	20230721	134300	494742080	8940	8930	8940	8930	56
423	20230721	134200	494241450	8940	8940	8940	8940	200
424	20230721	134100	492453450	8930	8930	8930	8930	12
425	20230721	134000	492346290	8940	8940	8940	8940	0
426	20230721	133900	492346290	8940	8920	8940	8920	242
427	20230721	133800	490183650	8920	8920	8920	8920	5
428	20230721	133700	490139050	8920	8920	8920	8920	60
429	20230721	133600	489603850	8920	8930	8930	8920	113
430	20230721	133500	488595880	8920	8920	8920	8920	0
431	20230721	133400	488595880	8920	8920	8920	8920	382
432	20230721	133300	485188440	8920	8920	8920	8920	85
433	20230721	133200	484430240	8920	8920	8920	8910	381
434	20230721	133100	481034830	8920	8920	8920	8920	287
435	20230721	133000	478474790	8920	8920	8920	8920	0
436	20230721	132900	478474790	8920	8920	8920	8920	110
437	20230721	132800	477493590	8920	8920	8920	8920	0
438	20230721	132700	477493590	8920	8920	8940	8920	155
439	20230721	132600	476110490	8920	8920	8920	8920	264
440	20230721	132500	473755610	8920	8920	8920	8920	490
441	20230721	132400	469384810	8940	8940	8940	8930	360
442	20230721	132300	466169610	8940	8940	8940	8940	0
443	20230721	132200	466169610	8940	8940	8940	8940	0
444	20230721	132100	466169610	8940	8940	8940	8940	34
445	20230721	132000	465865650	8940	8930	8940	8930	51
446	20230721	131900	465410120	8940	8940	8940	8940	10
447	20230721	131800	465320720	8940	8940	8940	8940	52
448	20230721	131700	464855840	8940	8940	8940	8940	12
449	20230721	131600	464748560	8940	8940	8940	8940	38
450	20230721	131500	464408840	8940	8940	8940	8940	5
451	20230721	131400	464364140	8940	8940	8940	8930	55
452	20230721	131300	463872480	8950	8950	8950	8950	116
453	20230721	131200	462834280	8950	8950	8950	8950	134
454	20230721	131100	461634980	8930	8930	8930	8930	15
455	20230721	131000	461501030	8930	8930	8930	8930	0
456	20230721	130900	461501030	8930	8930	8930	8930	0
457	20230721	130800	461501030	8930	8930	8930	8930	0
458	20230721	130700	461501030	8930	8940	8940	8930	718
459	20230721	130600	455088790	8940	8940	8940	8940	0
460	20230721	130500	455088790	8940	8940	8940	8940	0
461	20230721	130400	455088790	8940	8940	8940	8940	197
462	20230721	130300	453327610	8950	8950	8950	8950	39
463	20230721	130200	452978560	8940	8940	8940	8940	1
464	20230721	130100	452969620	8940	8940	8940	8940	15
465	20230721	130000	452835520	8960	8960	8960	8960	2
466	20230721	125900	452817600	8960	8960	8960	8960	5
467	20230721	125800	452772800	8960	8960	8960	8960	0
468	20230721	125700	452772800	8960	8940	8960	8940	206
469	20230721	125600	450931040	8940	8940	8940	8940	0
470	20230721	125500	450931040	8940	8940	8940	8940	0
471	20230721	125400	450931040	8940	8940	8940	8940	1
472	20230721	125300	450922100	8940	8940	8940	8940	0
473	20230721	125200	450922100	8940	8940	8940	8940	0
474	20230721	125100	450922100	8940	8940	8940	8940	0
475	20230721	125000	450922100	8940	8940	8940	8940	213
476	20230721	124900	449017880	8940	8940	8940	8940	0
477	20230721	124800	449017880	8940	8950	8950	8940	501
478	20230721	124700	444535210	8960	8950	8960	8950	119
479	20230721	124600	443470050	8960	8960	8960	8950	68
480	20230721	124500	442861020	8950	8940	8960	8940	132
481	20230721	124400	441678920	8940	8950	8950	8940	559
482	20230721	124300	436676730	8950	8950	8950	8950	13
483	20230721	124200	436560380	8950	8960	8960	8950	22
484	20230721	124100	436363380	8950	8950	8950	8950	334
485	20230721	124000	433374080	8960	8960	8960	8960	0
486	20230721	123900	433374080	8960	8960	8960	8960	50
487	20230721	123800	432926080	8960	8960	8960	8960	36
488	20230721	123700	432603520	8960	8960	8960	8960	50
489	20230721	123600	432155520	8960	8960	8960	8960	281
490	20230721	123500	429637760	8960	8960	8960	8960	40
491	20230721	123400	429279360	8950	8950	8950	8950	0
492	20230721	123300	429279360	8950	8950	8950	8950	0
493	20230721	123200	429279360	8950	8950	8950	8950	4
494	20230721	123100	429243560	8950	8950	8950	8950	20
495	20230721	123000	429064560	8950	8950	8950	8950	6
496	20230721	122900	429010860	8940	8940	8940	8940	0
497	20230721	122800	429010860	8940	8940	8960	8940	530
498	20230721	122700	424272060	8960	8960	8960	8960	61
499	20230721	122600	423725500	8940	8940	8940	8940	0
500	20230721	122500	423725500	8940	8950	8950	8940	591
501	20230721	122400	418436960	8950	8950	8950	8950	175
502	20230721	122300	416870710	8950	8950	8950	8950	121
503	20230721	122200	415787760	8950	8950	8950	8950	0
504	20230721	122100	415787760	8950	8950	8960	8950	75
505	20230721	122000	415116260	8950	8950	8950	8950	21
506	20230721	121900	414928310	8950	8950	8950	8950	15
507	20230721	121800	414794060	8950	8950	8950	8950	0
508	20230721	121700	414794060	8950	8960	8960	8950	13
509	20230721	121600	414677590	8950	8950	8950	8950	67
510	20230721	121500	414077940	8950	8960	8960	8950	597
511	20230721	121400	408730110	8960	8970	8970	8960	60
512	20230721	121300	408192090	8990	8990	8990	8990	0
513	20230721	121200	408192090	8990	8990	8990	8990	2
514	20230721	121100	408174110	8990	8990	8990	8990	0
515	20230721	121000	408174110	8990	8990	8990	8970	450
516	20230721	120900	404135610	8990	8990	8990	8990	3
517	20230721	120800	404108640	8990	9000	9000	8990	169
518	20230721	120700	402589320	9000	9000	9000	9000	0
519	20230721	120600	402589320	9000	9000	9000	9000	38
520	20230721	120500	402247320	8990	8990	8990	8990	0
521	20230721	120400	402247320	8990	9000	9000	8990	78
522	20230721	120300	401546000	9000	9000	9000	9000	34
523	20230721	120200	401240000	8990	8990	8990	8990	16
524	20230721	120100	401096160	8990	8990	8990	8990	6
525	20230721	120000	401042220	9000	9000	9000	9000	134
526	20230721	115900	399836220	9000	9000	9000	9000	15
527	20230721	115800	399701220	9000	9000	9000	9000	1
528	20230721	115700	399692220	9000	9020	9020	9000	212
529	20230721	115600	397784150	9030	9020	9030	9020	14
530	20230721	115500	397657820	9000	9000	9030	9000	66
531	20230721	115400	397063700	9000	9000	9030	9000	94
532	20230721	115300	396216710	8990	8990	8990	8990	0
533	20230721	115200	396216710	8990	8990	8990	8990	0
534	20230721	115100	396216710	8990	9000	9000	8990	160
535	20230721	115000	394777310	9000	9000	9000	9000	0
536	20230721	114900	394777310	9000	9000	9000	9000	9
537	20230721	114800	394696310	9000	9000	9000	9000	0
538	20230721	114700	394696310	9000	9020	9020	9000	70
539	20230721	114600	394064970	9020	9020	9020	9000	40
540	20230721	114500	393704230	9020	9020	9020	9020	6
541	20230721	114400	393650110	8990	8990	8990	8990	46
542	20230721	114300	393236570	8990	9000	9000	8990	905
543	20230721	114200	385092520	9000	9020	9020	9000	29
544	20230721	114100	384831140	9010	9020	9020	9010	115
545	20230721	114000	383793990	9010	9010	9010	9010	193
546	20230721	113900	382055060	9020	9020	9020	9020	1
547	20230721	113800	382046040	9020	9020	9020	9020	3
548	20230721	113700	382018980	9020	9020	9020	9020	26
549	20230721	113600	381784460	9010	9030	9030	9010	104
550	20230721	113500	380846630	9030	9030	9030	9030	3
551	20230721	113400	380819540	9030	9020	9030	9020	165
552	20230721	113300	379330690	9030	9020	9030	9020	151
553	20230721	113200	377968170	9030	9030	9030	9030	49
554	20230721	113100	377525700	9030	9030	9030	9030	54
555	20230721	113000	377038080	9030	9020	9030	9020	482
556	20230721	112900	372686620	9010	9010	9010	9010	44
557	20230721	112800	372290180	9010	9010	9010	9000	397
558	20230721	112700	368714710	9010	9010	9010	9010	60
559	20230721	112600	368174110	9000	9000	9000	9000	111
560	20230721	112500	367175110	9010	9010	9010	9010	1
561	20230721	112400	367166100	9010	9010	9010	9010	0
562	20230721	112300	367166100	9010	9010	9010	9010	200
563	20230721	112200	365364100	9020	9020	9020	9020	24
564	20230721	112100	365147620	9030	9030	9030	9030	0
565	20230721	112000	365147620	9030	9030	9030	9030	52
566	20230721	111900	364678060	9020	9030	9030	9020	160
567	20230721	111800	363234360	9030	9030	9030	9030	83
568	20230721	111700	362484870	9020	9020	9020	9020	0
569	20230721	111600	362484870	9020	9030	9030	9020	69
570	20230721	111500	361861850	9030	9030	9030	9030	66
571	20230721	111400	361265870	9030	9020	9030	9020	257
572	20230721	111300	358947160	9010	9010	9010	9010	100
573	20230721	111200	358046160	9030	9030	9030	9030	38
574	20230721	111100	357703020	9010	9010	9010	9010	7
575	20230721	111000	357639950	9000	9000	9000	9000	946
576	20230721	110900	349125950	9030	9030	9030	9030	100
577	20230721	110800	348222950	9030	9030	9030	9030	5
578	20230721	110700	348177800	9030	9030	9030	9030	73
579	20230721	110600	347518610	9000	9000	9000	9000	1
580	20230721	110500	347509610	9000	9030	9030	9000	136
581	20230721	110400	346283960	9030	9000	9030	9000	1813
582	20230721	110300	329966840	9000	9000	9000	9000	613
583	20230721	110200	324449840	8960	8960	8960	8960	0
584	20230721	110100	324449840	8960	8960	8960	8960	0
585	20230721	110000	324449840	8960	8960	8960	8940	145
586	20230721	105900	323151950	8940	8940	8940	8940	0
587	20230721	105800	323151950	8940	8960	8960	8940	441
588	20230721	105700	319207300	8960	8970	8970	8960	54
589	20230721	105600	318723450	8950	8970	8970	8950	190
590	20230721	105500	317021150	8950	8960	8960	8950	30
591	20230721	105400	316752610	8950	8960	8960	8950	100
592	20230721	105300	315856850	8940	9030	9030	8940	1800
593	20230721	105200	299688050	9030	9030	9030	9030	17
594	20230721	105100	299534540	9030	9030	9030	9030	1
595	20230721	105000	299525510	9030	9040	9040	9030	112
596	20230721	104900	298513050	9040	9020	9040	9020	216
597	20230721	104800	296560770	9020	9030	9030	9020	557
598	20230721	104700	291531090	9030	9040	9040	9030	75
599	20230721	104600	290853400	9040	9040	9040	9040	42
600	20230721	104500	290473720	9040	9040	9040	9040	182
601	20230721	104400	288828440	9030	9040	9040	9030	192
602	20230721	104300	287094300	9040	9030	9040	9030	71
603	20230721	104200	286452930	9000	9000	9020	9000	270
604	20230721	104100	284018450	9000	9000	9000	9000	45
605	20230721	104000	283613450	8990	8990	8990	8990	100
606	20230721	103900	282714450	8990	8990	8990	8990	100
607	20230721	103800	281815450	8990	9000	9000	8990	110
608	20230721	103700	280825510	9000	9000	9000	9000	90
609	20230721	103600	280015510	9000	9000	9000	9000	1030
610	20230721	103500	270745510	9000	9000	9000	9000	30
611	20230721	103400	270475510	9000	8980	9010	8980	1665
612	20230721	103300	255503990	8980	8960	8980	8960	499
613	20230721	103200	251025780	8960	8960	8960	8960	137
614	20230721	103100	249798260	8940	8940	8940	8940	87
615	20230721	103000	249020480	8940	8940	8940	8940	119
616	20230721	102900	247956620	8930	8900	8930	8890	438
617	20230721	102800	244061140	8940	8940	8940	8900	518
618	20230721	102700	239447670	8940	8940	8940	8940	7
619	20230721	102600	239385090	8940	8940	8940	8940	0
620	20230721	102500	239385090	8940	8940	8940	8940	61
621	20230721	102400	238839750	8940	8940	8950	8940	39
622	20230721	102300	238490980	8940	8950	8950	8940	4
623	20230721	102200	238455210	8950	8940	8960	8940	516
624	20230721	102100	233832480	8920	8920	8920	8920	33
625	20230721	102000	233538120	8950	8950	8950	8950	1
626	20230721	101900	233529170	8960	8960	8960	8960	2
627	20230721	101800	233511250	8960	8960	8960	8960	0
628	20230721	101700	233511250	8960	8960	8960	8960	1
629	20230721	101600	233502290	8960	8960	8960	8960	0
630	20230721	101500	233502290	8960	8910	8960	8910	32
631	20230721	101400	233216420	8910	8910	8910	8910	5
632	20230721	101300	233171870	8910	8890	8910	8890	150
633	20230721	101200	231837370	8900	8900	8900	8900	11
634	20230721	101100	231739470	8900	8900	8900	8900	64
635	20230721	101000	231169870	8900	8900	8900	8900	42
636	20230721	100900	230796070	8890	8890	8890	8890	10
637	20230721	100800	230707170	8890	8890	8890	8890	0
638	20230721	100700	230707170	8890	8890	8890	8890	200
639	20230721	100600	228929170	8890	8950	8950	8890	507
640	20230721	100500	224420180	8960	8960	8960	8960	34
641	20230721	100400	224115540	8960	8960	8960	8960	20
642	20230721	100300	223936340	8960	8960	8960	8960	1
643	20230721	100200	223927380	8960	8960	8960	8960	60
644	20230721	100100	223389780	8960	8930	8960	8880	533
645	20230721	100000	218641710	8930	8920	8930	8920	83
646	20230721	095900	217900970	8930	8930	8930	8930	56
647	20230721	095800	217400890	8930	8930	8930	8930	56
648	20230721	095700	216900810	8930	8930	8930	8930	55
649	20230721	095600	216409660	8930	8930	8930	8930	36
650	20230721	095500	216088180	8930	8930	8930	8930	67
651	20230721	095400	215489870	8920	8920	8920	8920	222
652	20230721	095300	213509630	8920	8920	8920	8920	14
653	20230721	095200	213384750	8900	8900	8900	8900	40
654	20230721	095100	213028750	8900	8900	8900	8900	0
655	20230721	095000	213028750	8900	8900	8900	8900	5
656	20230721	094900	212984250	8900	8900	8900	8900	0
657	20230721	094800	212984250	8900	8910	8910	8900	200
658	20230721	094700	211204200	8920	8930	8930	8920	124
659	20230721	094600	210097580	8930	8950	8950	8930	640
660	20230721	094500	204374100	8960	8960	8960	8960	57
661	20230721	094400	203863380	8960	8960	8960	8960	56
662	20230721	094300	203361620	8960	8970	8970	8960	681
663	20230721	094200	197259760	8970	8960	8970	8960	87
664	20230721	094100	196479870	8960	8960	8960	8960	151
665	20230721	094000	195126910	8960	8960	8960	8960	143
666	20230721	093900	193845630	8960	8950	8960	8950	144
667	20230721	093800	192555830	8970	8950	8990	8940	624
668	20230721	093700	186957040	8940	8930	8940	8930	191
669	20230721	093600	185250340	8930	8920	8930	8920	20
670	20230721	093500	185071770	8900	8880	8900	8880	1633
671	20230721	093400	170546910	8880	8890	8890	8880	26
672	20230721	093300	170316020	8890	8890	8890	8890	12
673	20230721	093200	170209340	8890	8890	8890	8880	573
674	20230721	093100	165120470	8890	8890	8890	8880	110
675	20230721	093000	164142770	8900	8890	8900	8890	228
676	20230721	092900	162115840	8900	8890	8900	8890	585
677	20230721	092800	156909360	8860	8860	8860	8860	1872
678	20230721	092700	140323440	8850	8860	8860	8850	277
679	20230721	092600	137870810	8860	8860	8860	8850	504
680	20230721	092500	133409520	8860	8860	8860	8860	102
681	20230721	092400	132505800	8850	8850	8850	8850	167
682	20230721	092300	131027850	8850	8850	8850	8840	205
683	20230721	092200	129213730	8850	8850	8850	8840	804
684	20230721	092100	122098360	8850	8850	8850	8850	28
685	20230721	092000	121850560	8840	8850	8850	8840	1104
686	20230721	091900	112088400	8840	8860	8860	8840	1462
687	20230721	091800	99153410	8910	8850	8910	8850	10
688	20230721	091700	99064810	8850	8860	8860	8850	2645
689	20230721	091600	75653440	8890	8860	8900	8860	125
690	20230721	091500	74545040	8860	8870	8870	8860	150
691	20230721	091400	73215640	8850	8850	8850	8850	0
692	20230721	091300	73215640	8850	8870	8870	8850	3150
693	20230721	091200	45329340	8860	8900	8940	8860	849
694	20230721	091100	37778590	8900	8890	8900	8890	81
695	20230721	091000	37057820	8890	8900	8900	8890	325
696	20230721	090900	34168450	8900	8860	8900	8850	272
697	20230721	090800	31757650	8860	8880	8880	8860	1541
698	20230721	090700	18089950	8900	8900	8900	8900	48
699	20230721	090600	17662750	8900	8880	8900	8880	36
700	20230721	090500	17342910	8880	8880	8880	8880	208
701	20230721	090400	15495870	8890	8890	8890	8890	0
702	20230721	090300	15495870	8890	8880	8890	8880	119
703	20230721	090200	14438030	8870	8900	8900	8870	664
704	20230721	090100	8542950	8900	8930	8930	8900	652
705	20230721	090000	2735220	8930	8940	8950	8930	306