KissMeData/099410/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	194500	242784740	2990	2990	2990	2990	1070
3	20230721	194400	242784740	2990	2990	2990	2990	0
4	20230721	194300	242784740	2990	2990	2990	2990	0
5	20230721	194200	242784740	2990	2990	2990	2990	0
6	20230721	194100	242784740	2990	2990	2990	2990	0
7	20230721	194000	242784740	2990	2990	2990	2990	0
8	20230721	193900	242784740	2990	2990	2990	2990	0
9	20230721	193800	242784740	2990	2990	2990	2990	0
10	20230721	193700	242784740	2990	2990	2990	2990	0
11	20230721	193600	242784740	2990	2990	2990	2990	0
12	20230721	193500	242784740	2990	2990	2990	2990	0
13	20230721	193400	242784740	2990	2990	2990	2990	0
14	20230721	193300	242784740	2990	2990	2990	2990	0
15	20230721	193200	242784740	2990	2990	2990	2990	0
16	20230721	193100	242784740	2990	2990	2990	2990	0
17	20230721	193000	242784740	2990	2990	2990	2990	0
18	20230721	192900	242784740	2990	2990	2990	2990	0
19	20230721	192800	242784740	2990	2990	2990	2990	0
20	20230721	192700	242784740	2990	2990	2990	2990	0
21	20230721	192600	242784740	2990	2990	2990	2990	0
22	20230721	192500	242784740	2990	2990	2990	2990	0
23	20230721	192400	242784740	2990	2990	2990	2990	0
24	20230721	192300	242784740	2990	2990	2990	2990	0
25	20230721	192200	242784740	2990	2990	2990	2990	0
26	20230721	192100	242784740	2990	2990	2990	2990	0
27	20230721	192000	242784740	2990	2990	2990	2990	0
28	20230721	191900	242784740	2990	2990	2990	2990	0
29	20230721	191800	242784740	2990	2990	2990	2990	0
30	20230721	191700	242784740	2990	2990	2990	2990	0
31	20230721	191600	242784740	2990	2990	2990	2990	0
32	20230721	191500	242784740	2990	2990	2990	2990	1070
33	20230721	191400	242784740	2990	2990	2990	2990	0
34	20230721	191300	242784740	2990	2990	2990	2990	0
35	20230721	191200	242784740	2990	2990	2990	2990	0
36	20230721	191100	242784740	2990	2990	2990	2990	0
37	20230721	191000	242784740	2990	2990	2990	2990	0
38	20230721	190900	242784740	2990	2990	2990	2990	0
39	20230721	190800	242784740	2990	2990	2990	2990	0
40	20230721	190700	242784740	2990	2990	2990	2990	0
41	20230721	190600	242784740	2990	2990	2990	2990	0
42	20230721	190500	242784740	2990	2990	2990	2990	0
43	20230721	190400	242784740	2990	2990	2990	2990	0
44	20230721	190300	242784740	2990	2990	2990	2990	0
45	20230721	190200	242784740	2990	2990	2990	2990	0
46	20230721	190100	242784740	2990	2990	2990	2990	0
47	20230721	190000	242784740	2990	2990	2990	2990	0
48	20230721	185900	242784740	2990	2990	2990	2990	0
49	20230721	185800	242784740	2990	2990	2990	2990	0
50	20230721	185700	242784740	2990	2990	2990	2990	0
51	20230721	185600	242784740	2990	2990	2990	2990	0
52	20230721	185500	242784740	2990	2990	2990	2990	0
53	20230721	185400	242784740	2990	2990	2990	2990	0
54	20230721	185300	242784740	2990	2990	2990	2990	0
55	20230721	185200	242784740	2990	2990	2990	2990	0
56	20230721	185100	242784740	2990	2990	2990	2990	0
57	20230721	185000	242784740	2990	2990	2990	2990	0
58	20230721	184900	242784740	2990	2990	2990	2990	0
59	20230721	184800	242784740	2990	2990	2990	2990	0
60	20230721	184700	242784740	2990	2990	2990	2990	0
61	20230721	184600	242784740	2990	2990	2990	2990	0
62	20230721	184500	242784740	2990	2990	2990	2990	1070
63	20230721	184400	242784740	2990	2990	2990	2990	0
64	20230721	184300	242784740	2990	2990	2990	2990	0
65	20230721	184200	242784740	2990	2990	2990	2990	0
66	20230721	184100	242784740	2990	2990	2990	2990	0
67	20230721	184000	242784740	2990	2990	2990	2990	0
68	20230721	183900	242784740	2990	2990	2990	2990	0
69	20230721	183800	242784740	2990	2990	2990	2990	0
70	20230721	183700	242784740	2990	2990	2990	2990	0
71	20230721	183600	242784740	2990	2990	2990	2990	0
72	20230721	183500	242784740	2990	2990	2990	2990	0
73	20230721	183400	242784740	2990	2990	2990	2990	0
74	20230721	183300	242784740	2990	2990	2990	2990	0
75	20230721	183200	242784740	2990	2990	2990	2990	0
76	20230721	183100	242784740	2990	2990	2990	2990	0
77	20230721	183000	242784740	2990	2990	2990	2990	0
78	20230721	182900	242784740	2990	2990	2990	2990	0
79	20230721	182800	242784740	2990	2990	2990	2990	0
80	20230721	182700	242784740	2990	2990	2990	2990	0
81	20230721	182600	242784740	2990	2990	2990	2990	0
82	20230721	182500	242784740	2990	2990	2990	2990	0
83	20230721	182400	242784740	2990	2990	2990	2990	0
84	20230721	182300	242784740	2990	2990	2990	2990	0
85	20230721	182200	242784740	2990	2990	2990	2990	0
86	20230721	182100	242784740	2990	2990	2990	2990	0
87	20230721	182000	242784740	2990	2990	2990	2990	0
88	20230721	181900	242784740	2990	2990	2990	2990	0
89	20230721	181800	242784740	2990	2990	2990	2990	0
90	20230721	181700	242784740	2990	2990	2990	2990	0
91	20230721	181600	242784740	2990	2990	2990	2990	0
92	20230721	181500	242784740	2990	2990	2990	2990	1070
93	20230721	181400	242784740	2990	2990	2990	2990	0
94	20230721	181300	242784740	2990	2990	2990	2990	0
95	20230721	181200	242784740	2990	2990	2990	2990	0
96	20230721	181100	242784740	2990	2990	2990	2990	0
97	20230721	181000	242784740	2990	2990	2990	2990	0
98	20230721	180900	242784740	2990	2990	2990	2990	0
99	20230721	180800	242784740	2990	2990	2990	2990	0
100	20230721	180700	242784740	2990	2990	2990	2990	0
101	20230721	180600	242784740	2990	2990	2990	2990	0
102	20230721	180500	242784740	2990	2990	2990	2990	0
103	20230721	180400	242784740	2990	2990	2990	2990	0
104	20230721	180300	242784740	2990	2990	2990	2990	0
105	20230721	180200	242784740	2990	2990	2990	2990	0
106	20230721	180100	242784740	2990	2990	2990	2990	0
107	20230721	180000	242784740	2990	2990	2990	2990	0
108	20230721	175900	242784740	2990	2990	2990	2990	0
109	20230721	175800	242784740	2990	2990	2990	2990	0
110	20230721	175700	242784740	2990	2990	2990	2990	0
111	20230721	175600	242784740	2990	2990	2990	2990	0
112	20230721	175500	242784740	2990	2990	2990	2990	0
113	20230721	175400	242784740	2990	2990	2990	2990	0
114	20230721	175300	242784740	2990	2990	2990	2990	0
115	20230721	175200	242784740	2990	2990	2990	2990	0
116	20230721	175100	242784740	2990	2990	2990	2990	0
117	20230721	175000	242784740	2990	2990	2990	2990	0
118	20230721	174900	242784740	2990	2990	2990	2990	0
119	20230721	174800	242784740	2990	2990	2990	2990	0
120	20230721	174700	242784740	2990	2990	2990	2990	0
121	20230721	174600	242784740	2990	2990	2990	2990	0
122	20230721	174500	242784740	2990	2990	2990	2990	1070
123	20230721	174400	242784740	2990	2990	2990	2990	0
124	20230721	174300	242784740	2990	2990	2990	2990	0
125	20230721	174200	242784740	2990	2990	2990	2990	0
126	20230721	174100	242784740	2990	2990	2990	2990	0
127	20230721	174000	242784740	2990	2990	2990	2990	0
128	20230721	173900	242784740	2990	2990	2990	2990	0
129	20230721	173800	242784740	2990	2990	2990	2990	0
130	20230721	173700	242784740	2990	2990	2990	2990	0
131	20230721	173600	242784740	2990	2990	2990	2990	0
132	20230721	173500	242784740	2990	2990	2990	2990	0
133	20230721	173400	242784740	2990	2990	2990	2990	0
134	20230721	173300	242784740	2990	2990	2990	2990	0
135	20230721	173200	242784740	2990	2990	2990	2990	0
136	20230721	173100	242784740	2990	2990	2990	2990	0
137	20230721	173000	242784740	2990	2990	2990	2990	0
138	20230721	172900	242784740	2990	2990	2990	2990	0
139	20230721	172800	242784740	2990	2990	2990	2990	0
140	20230721	172700	242784740	2990	2990	2990	2990	0
141	20230721	172600	242784740	2990	2990	2990	2990	0
142	20230721	172500	242784740	2990	2990	2990	2990	0
143	20230721	172400	242784740	2990	2990	2990	2990	0
144	20230721	172300	242784740	2990	2990	2990	2990	0
145	20230721	172200	242784740	2990	2990	2990	2990	0
146	20230721	172100	242784740	2990	2990	2990	2990	0
147	20230721	172000	242784740	2990	2990	2990	2990	0
148	20230721	171900	242784740	2990	2990	2990	2990	0
149	20230721	171800	242784740	2990	2990	2990	2990	0
150	20230721	171700	242784740	2990	2990	2990	2990	0
151	20230721	171600	242784740	2990	2990	2990	2990	0
152	20230721	171500	242784740	2990	2990	2990	2990	1070
153	20230721	171400	242784740	2990	2990	2990	2990	0
154	20230721	171300	242784740	2990	2990	2990	2990	0
155	20230721	171200	242784740	2990	2990	2990	2990	0
156	20230721	171100	242784740	2990	2990	2990	2990	0
157	20230721	171000	242784740	2990	2990	2990	2990	0
158	20230721	170900	242784740	2990	2990	2990	2990	0
159	20230721	170800	242784740	2990	2990	2990	2990	0
160	20230721	170700	242784740	2990	2990	2990	2990	0
161	20230721	170600	242784740	2990	2990	2990	2990	0
162	20230721	170500	242784740	2990	2990	2990	2990	0
163	20230721	170400	242784740	2990	2990	2990	2990	0
164	20230721	170300	242784740	2990	2990	2990	2990	0
165	20230721	170200	242784740	2990	2990	2990	2990	0
166	20230721	170100	242784740	2990	2990	2990	2990	0
167	20230721	170000	242784740	2990	2990	2990	2990	0
168	20230721	165900	242784740	2990	2990	2990	2990	0
169	20230721	165800	242784740	2990	2990	2990	2990	0
170	20230721	165700	242784740	2990	2990	2990	2990	0
171	20230721	165600	242784740	2990	2990	2990	2990	0
172	20230721	165500	242784740	2990	2990	2990	2990	0
173	20230721	165400	242784740	2990	2990	2990	2990	0
174	20230721	165300	242784740	2990	2990	2990	2990	0
175	20230721	165200	242784740	2990	2990	2990	2990	0
176	20230721	165100	242784740	2990	2990	2990	2990	0
177	20230721	165000	242784740	2990	2990	2990	2990	0
178	20230721	164900	242784740	2990	2990	2990	2990	0
179	20230721	164800	242784740	2990	2990	2990	2990	0
180	20230721	164700	242784740	2990	2990	2990	2990	0
181	20230721	164600	242784740	2990	2990	2990	2990	0
182	20230721	164500	242784740	2990	2990	2990	2990	1070
183	20230721	164400	242784740	2990	2990	2990	2990	0
184	20230721	164300	242784740	2990	2990	2990	2990	0
185	20230721	164200	242784740	2990	2990	2990	2990	0
186	20230721	164100	242784740	2990	2990	2990	2990	0
187	20230721	164000	242784740	2990	2990	2990	2990	0
188	20230721	163900	242784740	2990	2990	2990	2990	0
189	20230721	163800	242784740	2990	2990	2990	2990	0
190	20230721	163700	242784740	2990	2990	2990	2990	0
191	20230721	163600	242784740	2990	2990	2990	2990	0
192	20230721	163500	242784740	2990	2990	2990	2990	0
193	20230721	163400	242784740	2990	2990	2990	2990	0
194	20230721	163300	242784740	2990	2990	2990	2990	0
195	20230721	163200	242784740	2990	2990	2990	2990	0
196	20230721	163100	242784740	2990	2990	2990	2990	0
197	20230721	163000	242784740	2990	2990	2990	2990	0
198	20230721	162900	242784740	2990	2990	2990	2990	0
199	20230721	162800	242784740	2990	2990	2990	2990	0
200	20230721	162700	242784740	2990	2990	2990	2990	0
201	20230721	162600	242784740	2990	2990	2990	2990	0
202	20230721	162500	242784740	2990	2990	2990	2990	0
203	20230721	162400	242784740	2990	2990	2990	2990	0
204	20230721	162300	242784740	2990	2990	2990	2990	0
205	20230721	162200	242784740	2990	2990	2990	2990	0
206	20230721	162100	242784740	2990	2990	2990	2990	0
207	20230721	162000	242784740	2990	2990	2990	2990	0
208	20230721	161900	242784740	2990	2990	2990	2990	0
209	20230721	161800	242784740	2990	2990	2990	2990	0
210	20230721	161700	242784740	2990	2990	2990	2990	0
211	20230721	161600	242784740	2990	2990	2990	2990	0
212	20230721	161500	242784740	2990	2990	2990	2990	1070
213	20230721	161400	242784740	2990	2990	2990	2990	0
214	20230721	161300	242784740	2990	2990	2990	2990	0
215	20230721	161200	242784740	2990	2990	2990	2990	0
216	20230721	161100	242784740	2990	2990	2990	2990	0
217	20230721	161000	242784740	2990	2990	2990	2990	0
218	20230721	160900	242784740	2990	2990	2990	2990	0
219	20230721	160800	242784740	2990	2990	2990	2990	0
220	20230721	160700	242784740	2990	2990	2990	2990	0
221	20230721	160600	242784740	2990	2990	2990	2990	0
222	20230721	160500	242784740	2990	2990	2990	2990	0
223	20230721	160400	242784740	2990	2990	2990	2990	0
224	20230721	160300	242784740	2990	2990	2990	2990	0
225	20230721	160200	242784740	2990	2990	2990	2990	0
226	20230721	160100	242784740	2990	2990	2990	2990	0
227	20230721	160000	242784740	2990	2990	2990	2990	0
228	20230721	155900	242784740	2990	2990	2990	2990	0
229	20230721	155800	242784740	2990	2990	2990	2990	0
230	20230721	155700	242784740	2990	2990	2990	2990	0
231	20230721	155600	242784740	2990	2990	2990	2990	0
232	20230721	155500	242784740	2990	2990	2990	2990	0
233	20230721	155400	242784740	2990	2990	2990	2990	0
234	20230721	155300	242784740	2990	2990	2990	2990	0
235	20230721	155200	242784740	2990	2990	2990	2990	0
236	20230721	155100	242784740	2990	2990	2990	2990	0
237	20230721	155000	242784740	2990	2990	2990	2990	0
238	20230721	154900	242784740	2990	2990	2990	2990	0
239	20230721	154800	242784740	2990	2990	2990	2990	0
240	20230721	154700	242784740	2990	2990	2990	2990	0
241	20230721	154600	242784740	2990	2990	2990	2990	0
242	20230721	154500	242784740	2990	2990	2990	2990	1070
243	20230721	154400	242784740	2990	2990	2990	2990	0
244	20230721	154300	242784740	2990	2990	2990	2990	0
245	20230721	154200	242784740	2990	2990	2990	2990	0
246	20230721	154100	242784740	2990	2990	2990	2990	0
247	20230721	154000	242784740	2990	2990	2990	2990	0
248	20230721	153900	242784740	2990	2990	2990	2990	0
249	20230721	153800	242784740	2990	2990	2990	2990	0
250	20230721	153700	242784740	2990	2990	2990	2990	0
251	20230721	153600	242784740	2990	2990	2990	2990	0
252	20230721	153500	242784740	2990	2990	2990	2990	0
253	20230721	153400	242784740	2990	2990	2990	2990	0
254	20230721	153300	242784740	2990	2990	2990	2990	0
255	20230721	153200	242784740	2990	2990	2990	2990	0
256	20230721	153100	242784740	2990	2990	2990	2990	0
257	20230721	153000	242784740	2990	2990	2990	2990	1070
258	20230721	152900	239585440	2975	2975	2975	2975	0
259	20230721	152800	239585440	2975	2975	2975	2975	0
260	20230721	152700	239585440	2975	2975	2975	2975	0
261	20230721	152600	239585440	2975	2975	2975	2975	0
262	20230721	152500	239585440	2975	2975	2975	2975	0
263	20230721	152400	239585440	2975	2975	2975	2975	0
264	20230721	152300	239585440	2975	2975	2975	2975	0
265	20230721	152200	239585440	2975	2975	2975	2975	0
266	20230721	152100	239585440	2975	2975	2975	2975	0
267	20230721	152000	239585440	2975	2975	2975	2975	0
268	20230721	151900	239585440	2975	2960	2980	2960	157
269	20230721	151800	239119025	2950	2965	2965	2945	551
270	20230721	151700	237488440	2950	2950	2950	2950	289
271	20230721	151600	236635890	2950	2945	2950	2945	282
272	20230721	151500	235805335	2945	2950	2950	2945	183
273	20230721	151400	235266200	2950	2950	2950	2950	63
274	20230721	151300	235080350	2950	2950	2950	2950	14
275	20230721	151200	235039050	2940	2950	2950	2940	164
276	20230721	151100	234556480	2945	2940	2945	2940	148
277	20230721	151000	234121060	2945	2945	2945	2945	0
278	20230721	150900	234121060	2945	2945	2945	2945	0
279	20230721	150800	234121060	2945	2945	2945	2945	40
280	20230721	150700	234003260	2945	2945	2945	2945	0
281	20230721	150600	234003260	2945	2945	2945	2945	0
282	20230721	150500	234003260	2945	2945	2945	2945	36
283	20230721	150400	233897240	2945	2945	2945	2945	64
284	20230721	150300	233708760	2950	2950	2950	2950	100
285	20230721	150200	233413760	2950	2950	2950	2950	0
286	20230721	150100	233413760	2950	2950	2950	2950	0
287	20230721	150000	233413760	2950	2950	2950	2950	14
288	20230721	145900	233372460	2945	2945	2945	2945	0
289	20230721	145800	233372460	2945	2945	2945	2945	200
290	20230721	145700	232783460	2930	2930	2930	2930	0
291	20230721	145600	232783460	2930	2935	2935	2930	50
292	20230721	145500	232636925	2930	2930	2930	2930	0
293	20230721	145400	232636925	2930	2930	2930	2930	0
294	20230721	145300	232636925	2930	2930	2930	2930	0
295	20230721	145200	232636925	2930	2930	2930	2930	0
296	20230721	145100	232636925	2930	2930	2930	2930	0
297	20230721	145000	232636925	2930	2930	2930	2930	100
298	20230721	144900	232343925	2935	2940	2940	2935	925
299	20230721	144800	229625800	2945	2945	2945	2945	155
300	20230721	144700	229169325	2945	2945	2945	2945	170
301	20230721	144600	228668675	2945	2945	2945	2945	100
302	20230721	144500	228374175	2955	2955	2955	2955	0
303	20230721	144400	228374175	2955	2955	2955	2955	0
304	20230721	144300	228374175	2955	2955	2955	2955	0
305	20230721	144200	228374175	2955	2955	2955	2955	0
306	20230721	144100	228374175	2955	2955	2955	2955	8
307	20230721	144000	228350535	2945	2950	2950	2945	2000
308	20230721	143900	222454205	2965	2965	2965	2965	0
309	20230721	143800	222454205	2965	2965	2965	2965	1
310	20230721	143700	222451240	2955	2955	2955	2955	0
311	20230721	143600	222451240	2955	2955	2955	2955	0
312	20230721	143500	222451240	2955	2955	2955	2955	0
313	20230721	143400	222451240	2955	2955	2955	2955	17
314	20230721	143300	222401005	2965	2965	2965	2965	0
315	20230721	143200	222401005	2965	2965	2965	2965	60
316	20230721	143100	222223105	2950	2950	2950	2950	0
317	20230721	143000	222223105	2950	2950	2950	2950	62
318	20230721	142900	222040205	2950	2950	2950	2950	14
319	20230721	142800	221998905	2945	2950	2950	2945	491
320	20230721	142700	220550710	2950	2950	2950	2950	32
321	20230721	142600	220456310	2950	2950	2950	2950	900
322	20230721	142500	217801310	2960	2960	2960	2960	0
323	20230721	142400	217801310	2960	2960	2960	2960	400
324	20230721	142300	216617310	2965	2965	2965	2965	0
325	20230721	142200	216617310	2965	2965	2965	2965	0
326	20230721	142100	216617310	2965	2970	2970	2965	1657
327	20230721	142000	211699385	2985	2985	2985	2985	0
328	20230721	141900	211699385	2985	2985	2985	2985	1
329	20230721	141800	211696400	2975	2975	2975	2975	0
330	20230721	141700	211696400	2975	2975	2975	2975	5
331	20230721	141600	211681525	2970	2970	2970	2970	0
332	20230721	141500	211681525	2970	2970	2970	2970	159
333	20230721	141400	211209295	2985	2985	2985	2985	0
334	20230721	141300	211209295	2985	2985	2985	2985	0
335	20230721	141200	211209295	2985	2985	2985	2985	0
336	20230721	141100	211209295	2985	2985	2985	2985	1
337	20230721	141000	211206310	2970	2970	2970	2970	0
338	20230721	140900	211206310	2970	2970	2970	2970	0
339	20230721	140800	211206310	2970	2970	2970	2970	0
340	20230721	140700	211206310	2970	2970	2970	2970	0
341	20230721	140600	211206310	2970	2970	2970	2970	0
342	20230721	140500	211206310	2970	2970	2970	2970	0
343	20230721	140400	211206310	2970	2970	2970	2970	611
344	20230721	140300	209391640	2985	2985	2985	2985	1
345	20230721	140200	209388655	2965	2980	2980	2965	3042
346	20230721	140100	200329885	2990	2990	2990	2990	0
347	20230721	140000	200329885	2990	2985	2990	2980	1250
348	20230721	135900	196602275	2995	2995	2995	2995	1
349	20230721	135800	196599280	2985	2995	2995	2985	107
350	20230721	135700	196279815	2985	2985	2985	2985	0
351	20230721	135600	196279815	2985	2985	2985	2985	3000
352	20230721	135500	187324815	2995	2995	2995	2995	0
353	20230721	135400	187324815	2995	2995	2995	2995	0
354	20230721	135300	187324815	2995	2995	2995	2995	0
355	20230721	135200	187324815	2995	2995	2995	2995	0
356	20230721	135100	187324815	2995	2995	2995	2995	0
357	20230721	135000	187324815	2995	2995	2995	2995	0
358	20230721	134900	187324815	2995	2995	2995	2995	50
359	20230721	134800	187175065	2995	2995	2995	2995	0
360	20230721	134700	187175065	2995	2995	2995	2995	0
361	20230721	134600	187175065	2995	2995	2995	2995	5
362	20230721	134500	187160090	2995	2995	2995	2995	0
363	20230721	134400	187160090	2995	2995	2995	2995	0
364	20230721	134300	187160090	2995	2995	2995	2995	1
365	20230721	134200	187157095	2990	2990	2990	2990	50
366	20230721	134100	187007595	2995	2995	2995	2995	0
367	20230721	134000	187007595	2995	2995	2995	2995	0
368	20230721	133900	187007595	2995	2995	2995	2995	0
369	20230721	133800	187007595	2995	2995	2995	2995	0
370	20230721	133700	187007595	2995	2995	2995	2995	1
371	20230721	133600	187004600	2985	2985	2985	2985	200
372	20230721	133500	186407600	2995	2995	2995	2995	0
373	20230721	133400	186407600	2995	2985	2995	2985	8
374	20230721	133300	186383710	2995	2995	2995	2995	1
375	20230721	133200	186380715	2990	2990	2990	2990	100
376	20230721	133100	186081715	2995	2995	2995	2995	4
377	20230721	133000	186069735	2995	2995	2995	2995	0
378	20230721	132900	186069735	2995	2995	2995	2995	0
379	20230721	132800	186069735	2995	2995	2995	2995	0
380	20230721	132700	186069735	2995	2995	2995	2995	0
381	20230721	132600	186069735	2995	2990	2995	2990	15
382	20230721	132500	186024880	2990	2985	2990	2985	383
383	20230721	132400	184879915	2980	2980	2980	2980	0
384	20230721	132300	184879915	2980	2980	2980	2980	0
385	20230721	132200	184879915	2980	2980	2980	2980	0
386	20230721	132100	184879915	2980	2980	2980	2980	0
387	20230721	132000	184879915	2980	2980	2980	2980	0
388	20230721	131900	184879915	2980	2980	2980	2980	0
389	20230721	131800	184879915	2980	2980	2980	2980	8
390	20230721	131700	184856075	2980	2980	2980	2980	15
391	20230721	131600	184811375	2980	2980	2980	2980	214
392	20230721	131500	184173655	2980	2985	2985	2980	201
393	20230721	131400	183573810	2990	2990	2990	2990	0
394	20230721	131300	183573810	2990	2990	2990	2990	0
395	20230721	131200	183573810	2990	2990	2990	2990	0
396	20230721	131100	183573810	2990	2990	2990	2990	0
397	20230721	131000	183573810	2990	2985	2990	2985	62
398	20230721	130900	183388465	2990	2990	2990	2990	0
399	20230721	130800	183388465	2990	2990	2990	2990	0
400	20230721	130700	183388465	2990	2990	2990	2990	1
401	20230721	130600	183385475	2990	2980	2990	2980	202
402	20230721	130500	182782995	2980	2980	2980	2980	11
403	20230721	130400	182750215	2985	2985	2985	2985	10
404	20230721	130300	182720365	2985	2985	2985	2985	285
405	20230721	130200	181869640	2985	2985	2985	2985	0
406	20230721	130100	181869640	2985	2985	2985	2985	0
407	20230721	130000	181869640	2985	2985	2985	2985	40
408	20230721	125900	181750240	2985	2985	2985	2985	0
409	20230721	125800	181750240	2985	2985	2985	2985	0
410	20230721	125700	181750240	2985	2985	2985	2985	0
411	20230721	125600	181750240	2985	2985	2985	2985	0
412	20230721	125500	181750240	2985	2985	2985	2985	0
413	20230721	125400	181750240	2985	2985	2985	2985	0
414	20230721	125300	181750240	2985	2985	2985	2985	0
415	20230721	125200	181750240	2985	2985	2985	2985	0
416	20230721	125100	181750240	2985	2985	2985	2985	20
417	20230721	125000	181690540	2985	2985	2985	2985	0
418	20230721	124900	181690540	2985	2985	2985	2985	0
419	20230721	124800	181690540	2985	2985	2985	2985	0
420	20230721	124700	181690540	2985	2980	2985	2980	501
421	20230721	124600	180197555	2985	2985	2985	2985	335
422	20230721	124500	179197580	2995	2995	2995	2995	0
423	20230721	124400	179197580	2995	2995	2995	2995	0
424	20230721	124300	179197580	2995	2995	2995	2995	0
425	20230721	124200	179197580	2995	2995	2995	2995	0
426	20230721	124100	179197580	2995	2995	2995	2995	31
427	20230721	124000	179104735	2990	2980	2990	2980	490
428	20230721	123900	177640635	2980	2980	2980	2980	0
429	20230721	123800	177640635	2980	2980	2980	2980	0
430	20230721	123700	177640635	2980	2990	2990	2980	683
431	20230721	123600	175605285	2980	2980	2980	2980	302
432	20230721	123500	174705325	2980	2980	2980	2980	0
433	20230721	123400	174705325	2980	2980	2980	2980	0
434	20230721	123300	174705325	2980	2980	2980	2980	43
435	20230721	123200	174577185	2985	2985	2985	2985	0
436	20230721	123100	174577185	2985	2980	2985	2980	328
437	20230721	123000	173598515	2975	2975	2975	2975	0
438	20230721	122900	173598515	2975	2975	2975	2975	23
439	20230721	122800	173530090	2980	2980	2980	2980	17
440	20230721	122700	173479430	2980	2980	2980	2980	0
441	20230721	122600	173479430	2980	2975	2985	2975	202
442	20230721	122500	172878465	2975	2975	2975	2975	100
443	20230721	122400	172580965	2985	2985	2985	2985	0
444	20230721	122300	172580965	2985	2985	2985	2985	0
445	20230721	122200	172580965	2985	2985	2985	2985	0
446	20230721	122100	172580965	2985	2985	2985	2985	0
447	20230721	122000	172580965	2985	2985	2985	2985	80
448	20230721	121900	172342165	2980	2980	2980	2980	0
449	20230721	121800	172342165	2980	2980	2980	2980	66
450	20230721	121700	172145485	2980	2980	2980	2980	0
451	20230721	121600	172145485	2980	2980	2980	2980	30
452	20230721	121500	172056085	2985	2980	2985	2980	782
453	20230721	121400	169725700	2975	2975	2975	2975	0
454	20230721	121300	169725700	2975	2975	2975	2975	0
455	20230721	121200	169725700	2975	2975	2975	2975	0
456	20230721	121100	169725700	2975	2965	2975	2965	389
457	20230721	121000	168569915	2970	2970	2970	2970	0
458	20230721	120900	168569915	2970	2970	2970	2970	0
459	20230721	120800	168569915	2970	2970	2970	2970	0
460	20230721	120700	168569915	2970	2970	2970	2970	0
461	20230721	120600	168569915	2970	2970	2970	2970	0
462	20230721	120500	168569915	2970	2970	2970	2970	0
463	20230721	120400	168569915	2970	2965	2970	2965	405
464	20230721	120300	167367070	2950	2950	2950	2950	0
465	20230721	120200	167367070	2950	2950	2950	2950	0
466	20230721	120100	167367070	2950	2950	2950	2950	1
467	20230721	120000	167364120	2965	2965	2965	2965	100
468	20230721	115900	167067620	2950	2950	2950	2950	0
469	20230721	115800	167067620	2950	2950	2950	2950	0
470	20230721	115700	167067620	2950	2950	2950	2950	0
471	20230721	115600	167067620	2950	2950	2950	2950	1
472	20230721	115500	167064670	2955	2955	2955	2955	3
473	20230721	115400	167055805	2960	2960	2960	2960	349
474	20230721	115300	166022765	2955	2955	2955	2955	3
475	20230721	115200	166013900	2945	2945	2945	2945	12
476	20230721	115100	165978560	2955	2955	2955	2955	0
477	20230721	115000	165978560	2955	2955	2955	2955	0
478	20230721	114900	165978560	2955	2955	2955	2955	0
479	20230721	114800	165978560	2955	2955	2955	2955	1
480	20230721	114700	165975605	2945	2945	2945	2945	200
481	20230721	114600	165386605	2945	2945	2945	2945	0
482	20230721	114500	165386605	2945	2945	2945	2945	0
483	20230721	114400	165386605	2945	2945	2945	2945	101
484	20230721	114300	165089160	2960	2960	2960	2960	0
485	20230721	114200	165089160	2960	2960	2960	2960	0
486	20230721	114100	165089160	2960	2960	2960	2960	0
487	20230721	114000	165089160	2960	2960	2960	2960	0
488	20230721	113900	165089160	2960	2960	2960	2960	0
489	20230721	113800	165089160	2960	2960	2960	2960	1
490	20230721	113700	165086200	2960	2960	2960	2960	0
491	20230721	113600	165086200	2960	2960	2960	2960	2
492	20230721	113500	165080280	2960	2960	2960	2960	0
493	20230721	113400	165080280	2960	2960	2960	2960	0
494	20230721	113300	165080280	2960	2960	2960	2960	0
495	20230721	113200	165080280	2960	2960	2960	2960	0
496	20230721	113100	165080280	2960	2935	2960	2935	3
497	20230721	113000	165071450	2955	2955	2955	2955	37
498	20230721	112900	164962115	2940	2940	2940	2940	0
499	20230721	112800	164962115	2940	2940	2940	2940	5
500	20230721	112700	164947415	2940	2940	2940	2940	0
501	20230721	112600	164947415	2940	2930	2940	2930	298
502	20230721	112500	164071375	2935	2935	2935	2935	22
503	20230721	112400	164006805	2940	2940	2940	2940	6
504	20230721	112300	163989165	2940	2940	2940	2940	0
505	20230721	112200	163989165	2940	2940	2940	2940	0
506	20230721	112100	163989165	2940	2940	2940	2940	0
507	20230721	112000	163989165	2940	2940	2940	2940	0
508	20230721	111900	163989165	2940	2940	2940	2940	0
509	20230721	111800	163989165	2940	2940	2940	2940	8
510	20230721	111700	163965645	2940	2940	2940	2940	1
511	20230721	111600	163962705	2925	2925	2925	2925	13
512	20230721	111500	163924680	2925	2925	2925	2925	0
513	20230721	111400	163924680	2925	2925	2925	2925	0
514	20230721	111300	163924680	2925	2960	2960	2925	2
515	20230721	111200	163918795	2915	2915	2915	2915	0
516	20230721	111100	163918795	2915	2930	2930	2915	1000
517	20230721	111000	161000605	2930	2930	2930	2930	64
518	20230721	110900	160813085	2915	2935	2935	2915	2454
519	20230721	110800	153645250	2930	2960	2960	2930	127
520	20230721	110700	153272155	2960	2960	2960	2960	43
521	20230721	110600	153144875	2960	2960	2960	2960	828
522	20230721	110500	150693995	2960	2950	2960	2950	317
523	20230721	110400	149757115	2950	2950	2950	2950	1
524	20230721	110300	149754165	2950	2950	2950	2950	1
525	20230721	110200	149751215	2950	2950	2950	2950	521
526	20230721	110100	148214265	2950	2940	2950	2940	503
527	20230721	110000	146735415	2945	2945	2945	2945	0
528	20230721	105900	146735415	2945	2945	2945	2945	0
529	20230721	105800	146735415	2945	2945	2945	2945	13
530	20230721	105700	146697130	2945	2945	2945	2945	29
531	20230721	105600	146611725	2945	2940	2945	2940	102
532	20230721	105500	146311590	2940	2940	2940	2940	0
533	20230721	105400	146311590	2940	2940	2940	2940	0
534	20230721	105300	146311590	2940	2940	2940	2940	0
535	20230721	105200	146311590	2940	2940	2940	2940	2
536	20230721	105100	146305710	2940	2940	2940	2940	1
537	20230721	105000	146302770	2915	2915	2915	2915	0
538	20230721	104900	146302770	2915	2915	2915	2915	0
539	20230721	104800	146302770	2915	2925	2925	2915	1003
540	20230721	104700	143378745	2945	2945	2945	2945	0
541	20230721	104600	143378745	2945	2945	2945	2945	0
542	20230721	104500	143378745	2945	2950	2950	2945	64
543	20230721	104400	143190015	2950	2950	2950	2950	30
544	20230721	104300	143101515	2950	2940	2950	2940	586
545	20230721	104200	141376005	2940	2920	2940	2920	1943
546	20230721	104100	135684955	2920	2920	2920	2920	29
547	20230721	104000	135600275	2920	2920	2920	2920	117
548	20230721	103900	135258635	2915	2910	2915	2910	416
549	20230721	103800	134048045	2890	2905	2905	2890	5100
550	20230721	103700	119284845	2895	2905	2905	2895	2467
551	20230721	103600	112139440	2900	2900	2900	2900	0
552	20230721	103500	112139440	2900	2915	2915	2900	8500
553	20230721	103400	87450635	2915	2915	2915	2915	0
554	20230721	103300	87450635	2915	2915	2915	2915	100
555	20230721	103200	87159135	2915	2920	2920	2915	100
556	20230721	103100	86867275	2925	2925	2925	2925	0
557	20230721	103000	86867275	2925	2915	2925	2915	1016
558	20230721	102900	83896225	2910	2910	2910	2910	0
559	20230721	102800	83896225	2910	2925	2925	2910	372
560	20230721	102700	82813455	2910	2910	2910	2910	0
561	20230721	102600	82813455	2910	2920	2920	2910	1000
562	20230721	102500	79899200	2920	2920	2920	2920	120
563	20230721	102400	79548800	2920	2920	2920	2920	26
564	20230721	102300	79472880	2920	2920	2920	2920	20
565	20230721	102200	79414480	2915	2920	2920	2915	667
566	20230721	102100	77467915	2920	2920	2920	2920	2000
567	20230721	102000	71627915	2925	2920	2925	2920	65
568	20230721	101900	71437915	2920	2920	2920	2920	46
569	20230721	101800	71303595	2925	2925	2925	2925	0
570	20230721	101700	71303595	2925	2925	2925	2925	0
571	20230721	101600	71303595	2925	2925	2925	2925	43
572	20230721	101500	71177820	2920	2920	2920	2920	778
573	20230721	101400	68906060	2915	2915	2915	2915	0
574	20230721	101300	68906060	2915	2915	2915	2915	0
575	20230721	101200	68906060	2915	2915	2915	2915	0
576	20230721	101100	68906060	2915	2915	2915	2915	0
577	20230721	101000	68906060	2915	2915	2915	2915	0
578	20230721	100900	68906060	2915	2935	2935	2915	620
579	20230721	100800	67097475	2940	2940	2940	2940	0
580	20230721	100700	67097475	2940	2950	2950	2940	11
581	20230721	100600	67065075	2945	2945	2945	2945	0
582	20230721	100500	67065075	2945	2945	2945	2945	0
583	20230721	100400	67065075	2945	2945	2945	2945	10
584	20230721	100300	67035625	2945	2945	2945	2945	681
585	20230721	100200	65030080	2950	2950	2950	2950	832
586	20230721	100100	62575680	2950	2950	2950	2950	1
587	20230721	100000	62572730	2955	2955	2955	2955	0
588	20230721	095900	62572730	2955	2955	2955	2955	0
589	20230721	095800	62572730	2955	2955	2955	2955	0
590	20230721	095700	62572730	2955	2955	2955	2955	0
591	20230721	095600	62572730	2955	2940	2955	2920	2471
592	20230721	095500	55322500	2930	2925	2930	2925	140
593	20230721	095400	54912780	2925	2925	2925	2925	0
594	20230721	095300	54912780	2925	2925	2925	2925	39
595	20230721	095200	54798705	2920	2920	2920	2920	0
596	20230721	095100	54798705	2920	2920	2920	2920	0
597	20230721	095000	54798705	2920	2920	2920	2920	0
598	20230721	094900	54798705	2920	2920	2920	2920	2
599	20230721	094800	54792865	2920	2920	2920	2920	197
600	20230721	094700	54217625	2920	2940	2940	2920	61
601	20230721	094600	54039005	2950	2950	2950	2950	3
602	20230721	094500	54030155	2950	2950	2950	2950	0
603	20230721	094400	54030155	2950	2950	2950	2950	0
604	20230721	094300	54030155	2950	2950	2950	2950	0
605	20230721	094200	54030155	2950	2950	2950	2950	0
606	20230721	094100	54030155	2950	2920	2950	2920	4
607	20230721	094000	54018445	2915	2915	2915	2915	505
608	20230721	093900	52546370	2915	2925	2925	2915	152
609	20230721	093800	52102280	2925	2925	2925	2925	0
610	20230721	093700	52102280	2925	2925	2925	2925	300
611	20230721	093600	51224780	2935	2935	2935	2935	12
612	20230721	093500	51189560	2935	2935	2935	2935	33
613	20230721	093400	51092705	2905	2905	2905	2905	0
614	20230721	093300	51092705	2905	2930	2930	2905	500
615	20230721	093200	49635275	2950	2950	2950	2950	1
616	20230721	093100	49632325	2950	2950	2950	2950	10
617	20230721	093000	49602825	2950	2935	2950	2935	33
618	20230721	092900	49505925	2945	2945	2945	2945	0
619	20230721	092800	49505925	2945	2940	2945	2895	5153
620	20230721	092700	34477515	2950	2950	2950	2950	1
621	20230721	092600	34474565	2950	2950	2950	2950	11
622	20230721	092500	34442115	2945	2950	2950	2945	1095
623	20230721	092400	31217300	2955	2955	2955	2955	0
624	20230721	092300	31217300	2955	2955	2955	2955	0
625	20230721	092200	31217300	2955	2955	2955	2955	17
626	20230721	092100	31167065	2955	2955	2955	2955	0
627	20230721	092000	31167065	2955	2955	2955	2955	171
628	20230721	091900	30661760	2990	2990	2990	2990	0
629	20230721	091800	30661760	2990	2950	2990	2950	17
630	20230721	091700	30610975	2990	2965	2990	2925	2176
631	20230721	091600	24182915	2970	2975	2975	2970	672
632	20230721	091500	22186215	2985	2990	3005	2985	562
633	20230721	091400	20507075	3000	3000	3000	3000	1
634	20230721	091300	20504075	3000	3000	3000	3000	300
635	20230721	091200	19604075	3000	3000	3000	3000	3
636	20230721	091100	19595075	3005	2975	3005	2975	1530
637	20230721	091000	15020470	2975	2980	2980	2960	1038
638	20230721	090900	11943870	2985	2985	2985	2985	2
639	20230721	090800	11937900	2985	2985	2985	2985	1
640	20230721	090700	11934915	2960	2965	2965	2960	100
641	20230721	090600	11638545	2965	2970	2970	2965	1243
642	20230721	090500	7951860	2970	2990	2990	2970	800
643	20230721	090400	5571920	2970	2970	2970	2970	0
644	20230721	090300	5571920	2970	2970	2970	2970	0
645	20230721	090200	5571920	2970	2970	2970	2970	0
646	20230721	090100	5571920	2970	2970	2970	2970	0
647	20230721	090000	5571920	2970	2975	2975	2970	1873