KissMeData/115610/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	200400	869925230	2420	2420	2420	2420	5127
3	20230719	200300	869925230	2420	2420	2420	2420	0
4	20230719	200200	869925230	2420	2420	2420	2420	0
5	20230719	200100	869925230	2420	2420	2420	2420	0
6	20230719	200000	869925230	2420	2420	2420	2420	0
7	20230719	195900	869925230	2420	2420	2420	2420	0
8	20230719	195800	869925230	2420	2420	2420	2420	0
9	20230719	195700	869925230	2420	2420	2420	2420	0
10	20230719	195600	869925230	2420	2420	2420	2420	0
11	20230719	195500	869925230	2420	2420	2420	2420	0
12	20230719	195400	869925230	2420	2420	2420	2420	0
13	20230719	195300	869925230	2420	2420	2420	2420	0
14	20230719	195200	869925230	2420	2420	2420	2420	0
15	20230719	195100	869925230	2420	2420	2420	2420	0
16	20230719	195000	869925230	2420	2420	2420	2420	0
17	20230719	194900	869925230	2420	2420	2420	2420	0
18	20230719	194800	869925230	2420	2420	2420	2420	0
19	20230719	194700	869925230	2420	2420	2420	2420	0
20	20230719	194600	869925230	2420	2420	2420	2420	0
21	20230719	194500	869925230	2420	2420	2420	2420	0
22	20230719	194400	869925230	2420	2420	2420	2420	0
23	20230719	194300	869925230	2420	2420	2420	2420	0
24	20230719	194200	869925230	2420	2420	2420	2420	0
25	20230719	194100	869925230	2420	2420	2420	2420	0
26	20230719	194000	869925230	2420	2420	2420	2420	0
27	20230719	193900	869925230	2420	2420	2420	2420	0
28	20230719	193800	869925230	2420	2420	2420	2420	0
29	20230719	193700	869925230	2420	2420	2420	2420	0
30	20230719	193600	869925230	2420	2420	2420	2420	0
31	20230719	193500	869925230	2420	2420	2420	2420	0
32	20230719	193400	869925230	2420	2420	2420	2420	5127
33	20230719	193300	869925230	2420	2420	2420	2420	0
34	20230719	193200	869925230	2420	2420	2420	2420	0
35	20230719	193100	869925230	2420	2420	2420	2420	0
36	20230719	193000	869925230	2420	2420	2420	2420	0
37	20230719	192900	869925230	2420	2420	2420	2420	0
38	20230719	192800	869925230	2420	2420	2420	2420	0
39	20230719	192700	869925230	2420	2420	2420	2420	0
40	20230719	192600	869925230	2420	2420	2420	2420	0
41	20230719	192500	869925230	2420	2420	2420	2420	0
42	20230719	192400	869925230	2420	2420	2420	2420	0
43	20230719	192300	869925230	2420	2420	2420	2420	0
44	20230719	192200	869925230	2420	2420	2420	2420	0
45	20230719	192100	869925230	2420	2420	2420	2420	0
46	20230719	192000	869925230	2420	2420	2420	2420	0
47	20230719	191900	869925230	2420	2420	2420	2420	0
48	20230719	191800	869925230	2420	2420	2420	2420	0
49	20230719	191700	869925230	2420	2420	2420	2420	0
50	20230719	191600	869925230	2420	2420	2420	2420	0
51	20230719	191500	869925230	2420	2420	2420	2420	0
52	20230719	191400	869925230	2420	2420	2420	2420	0
53	20230719	191300	869925230	2420	2420	2420	2420	0
54	20230719	191200	869925230	2420	2420	2420	2420	0
55	20230719	191100	869925230	2420	2420	2420	2420	0
56	20230719	191000	869925230	2420	2420	2420	2420	0
57	20230719	190900	869925230	2420	2420	2420	2420	0
58	20230719	190800	869925230	2420	2420	2420	2420	0
59	20230719	190700	869925230	2420	2420	2420	2420	0
60	20230719	190600	869925230	2420	2420	2420	2420	0
61	20230719	190500	869925230	2420	2420	2420	2420	0
62	20230719	190400	869925230	2420	2420	2420	2420	5127
63	20230719	190300	869925230	2420	2420	2420	2420	0
64	20230719	190200	869925230	2420	2420	2420	2420	0
65	20230719	190100	869925230	2420	2420	2420	2420	0
66	20230719	190000	869925230	2420	2420	2420	2420	0
67	20230719	185900	869925230	2420	2420	2420	2420	0
68	20230719	185800	869925230	2420	2420	2420	2420	0
69	20230719	185700	869925230	2420	2420	2420	2420	0
70	20230719	185600	869925230	2420	2420	2420	2420	0
71	20230719	185500	869925230	2420	2420	2420	2420	0
72	20230719	185400	869925230	2420	2420	2420	2420	0
73	20230719	185300	869925230	2420	2420	2420	2420	0
74	20230719	185200	869925230	2420	2420	2420	2420	0
75	20230719	185100	869925230	2420	2420	2420	2420	0
76	20230719	185000	869925230	2420	2420	2420	2420	0
77	20230719	184900	869925230	2420	2420	2420	2420	0
78	20230719	184800	869925230	2420	2420	2420	2420	0
79	20230719	184700	869925230	2420	2420	2420	2420	0
80	20230719	184600	869925230	2420	2420	2420	2420	0
81	20230719	184500	869925230	2420	2420	2420	2420	0
82	20230719	184400	869925230	2420	2420	2420	2420	0
83	20230719	184300	869925230	2420	2420	2420	2420	0
84	20230719	184200	869925230	2420	2420	2420	2420	0
85	20230719	184100	869925230	2420	2420	2420	2420	0
86	20230719	184000	869925230	2420	2420	2420	2420	0
87	20230719	183900	869925230	2420	2420	2420	2420	0
88	20230719	183800	869925230	2420	2420	2420	2420	0
89	20230719	183700	869925230	2420	2420	2420	2420	0
90	20230719	183600	869925230	2420	2420	2420	2420	0
91	20230719	183500	869925230	2420	2420	2420	2420	0
92	20230719	183400	869925230	2420	2420	2420	2420	5127
93	20230719	183300	869925230	2420	2420	2420	2420	0
94	20230719	183200	869925230	2420	2420	2420	2420	0
95	20230719	183100	869925230	2420	2420	2420	2420	0
96	20230719	183000	869925230	2420	2420	2420	2420	0
97	20230719	182900	869925230	2420	2420	2420	2420	0
98	20230719	182800	869925230	2420	2420	2420	2420	0
99	20230719	182700	869925230	2420	2420	2420	2420	0
100	20230719	182600	869925230	2420	2420	2420	2420	0
101	20230719	182500	869925230	2420	2420	2420	2420	0
102	20230719	182400	869925230	2420	2420	2420	2420	0
103	20230719	182300	869925230	2420	2420	2420	2420	0
104	20230719	182200	869925230	2420	2420	2420	2420	0
105	20230719	182100	869925230	2420	2420	2420	2420	0
106	20230719	182000	869925230	2420	2420	2420	2420	0
107	20230719	181900	869925230	2420	2420	2420	2420	0
108	20230719	181800	869925230	2420	2420	2420	2420	0
109	20230719	181700	869925230	2420	2420	2420	2420	0
110	20230719	181600	869925230	2420	2420	2420	2420	0
111	20230719	181500	869925230	2420	2420	2420	2420	0
112	20230719	181400	869925230	2420	2420	2420	2420	0
113	20230719	181300	869925230	2420	2420	2420	2420	0
114	20230719	181200	869925230	2420	2420	2420	2420	0
115	20230719	181100	869925230	2420	2420	2420	2420	0
116	20230719	181000	869925230	2420	2420	2420	2420	0
117	20230719	180900	869925230	2420	2420	2420	2420	0
118	20230719	180800	869925230	2420	2420	2420	2420	0
119	20230719	180700	869925230	2420	2420	2420	2420	0
120	20230719	180600	869925230	2420	2420	2420	2420	0
121	20230719	180500	869925230	2420	2420	2420	2420	0
122	20230719	180400	869925230	2420	2420	2420	2420	5127
123	20230719	180300	869925230	2420	2420	2420	2420	0
124	20230719	180200	869925230	2420	2420	2420	2420	0
125	20230719	180100	869925230	2420	2420	2420	2420	0
126	20230719	180000	869925230	2420	2420	2420	2420	0
127	20230719	175900	869925230	2420	2420	2420	2420	0
128	20230719	175800	869925230	2420	2420	2420	2420	0
129	20230719	175700	869925230	2420	2420	2420	2420	0
130	20230719	175600	869925230	2420	2420	2420	2420	0
131	20230719	175500	869925230	2420	2420	2420	2420	0
132	20230719	175400	869925230	2420	2420	2420	2420	0
133	20230719	175300	869925230	2420	2420	2420	2420	0
134	20230719	175200	869925230	2420	2420	2420	2420	0
135	20230719	175100	869925230	2420	2420	2420	2420	0
136	20230719	175000	869925230	2420	2420	2420	2420	0
137	20230719	174900	869925230	2420	2420	2420	2420	0
138	20230719	174800	869925230	2420	2420	2420	2420	0
139	20230719	174700	869925230	2420	2420	2420	2420	0
140	20230719	174600	869925230	2420	2420	2420	2420	0
141	20230719	174500	869925230	2420	2420	2420	2420	0
142	20230719	174400	869925230	2420	2420	2420	2420	0
143	20230719	174300	869925230	2420	2420	2420	2420	0
144	20230719	174200	869925230	2420	2420	2420	2420	0
145	20230719	174100	869925230	2420	2420	2420	2420	0
146	20230719	174000	869925230	2420	2420	2420	2420	0
147	20230719	173900	869925230	2420	2420	2420	2420	0
148	20230719	173800	869925230	2420	2420	2420	2420	0
149	20230719	173700	869925230	2420	2420	2420	2420	0
150	20230719	173600	869925230	2420	2420	2420	2420	0
151	20230719	173500	869925230	2420	2420	2420	2420	0
152	20230719	173400	869925230	2420	2420	2420	2420	5127
153	20230719	173300	869925230	2420	2420	2420	2420	0
154	20230719	173200	869925230	2420	2420	2420	2420	0
155	20230719	173100	869925230	2420	2420	2420	2420	0
156	20230719	173000	869925230	2420	2420	2420	2420	0
157	20230719	172900	869925230	2420	2420	2420	2420	0
158	20230719	172800	869925230	2420	2420	2420	2420	0
159	20230719	172700	869925230	2420	2420	2420	2420	0
160	20230719	172600	869925230	2420	2420	2420	2420	0
161	20230719	172500	869925230	2420	2420	2420	2420	0
162	20230719	172400	869925230	2420	2420	2420	2420	0
163	20230719	172300	869925230	2420	2420	2420	2420	0
164	20230719	172200	869925230	2420	2420	2420	2420	0
165	20230719	172100	869925230	2420	2420	2420	2420	0
166	20230719	172000	869925230	2420	2420	2420	2420	0
167	20230719	171900	869925230	2420	2420	2420	2420	0
168	20230719	171800	869925230	2420	2420	2420	2420	0
169	20230719	171700	869925230	2420	2420	2420	2420	0
170	20230719	171600	869925230	2420	2420	2420	2420	0
171	20230719	171500	869925230	2420	2420	2420	2420	0
172	20230719	171400	869925230	2420	2420	2420	2420	0
173	20230719	171300	869925230	2420	2420	2420	2420	0
174	20230719	171200	869925230	2420	2420	2420	2420	0
175	20230719	171100	869925230	2420	2420	2420	2420	0
176	20230719	171000	869925230	2420	2420	2420	2420	0
177	20230719	170900	869925230	2420	2420	2420	2420	0
178	20230719	170800	869925230	2420	2420	2420	2420	0
179	20230719	170700	869925230	2420	2420	2420	2420	0
180	20230719	170600	869925230	2420	2420	2420	2420	0
181	20230719	170500	869925230	2420	2420	2420	2420	0
182	20230719	170400	869925230	2420	2420	2420	2420	5127
183	20230719	170300	869925230	2420	2420	2420	2420	0
184	20230719	170200	869925230	2420	2420	2420	2420	0
185	20230719	170100	869925230	2420	2420	2420	2420	0
186	20230719	170000	869925230	2420	2420	2420	2420	0
187	20230719	165900	869925230	2420	2420	2420	2420	0
188	20230719	165800	869925230	2420	2420	2420	2420	0
189	20230719	165700	869925230	2420	2420	2420	2420	0
190	20230719	165600	869925230	2420	2420	2420	2420	0
191	20230719	165500	869925230	2420	2420	2420	2420	0
192	20230719	165400	869925230	2420	2420	2420	2420	0
193	20230719	165300	869925230	2420	2420	2420	2420	0
194	20230719	165200	869925230	2420	2420	2420	2420	0
195	20230719	165100	869925230	2420	2420	2420	2420	0
196	20230719	165000	869925230	2420	2420	2420	2420	0
197	20230719	164900	869925230	2420	2420	2420	2420	0
198	20230719	164800	869925230	2420	2420	2420	2420	0
199	20230719	164700	869925230	2420	2420	2420	2420	0
200	20230719	164600	869925230	2420	2420	2420	2420	0
201	20230719	164500	869925230	2420	2420	2420	2420	0
202	20230719	164400	869925230	2420	2420	2420	2420	0
203	20230719	164300	869925230	2420	2420	2420	2420	0
204	20230719	164200	869925230	2420	2420	2420	2420	0
205	20230719	164100	869925230	2420	2420	2420	2420	0
206	20230719	164000	869925230	2420	2420	2420	2420	0
207	20230719	163900	869925230	2420	2420	2420	2420	0
208	20230719	163800	869925230	2420	2420	2420	2420	0
209	20230719	163700	869925230	2420	2420	2420	2420	0
210	20230719	163600	869925230	2420	2420	2420	2420	0
211	20230719	163500	869925230	2420	2420	2420	2420	0
212	20230719	163400	869925230	2420	2420	2420	2420	5127
213	20230719	163300	869925230	2420	2420	2420	2420	0
214	20230719	163200	869925230	2420	2420	2420	2420	0
215	20230719	163100	869925230	2420	2420	2420	2420	0
216	20230719	163000	869925230	2420	2420	2420	2420	0
217	20230719	162900	869925230	2420	2420	2420	2420	0
218	20230719	162800	869925230	2420	2420	2420	2420	0
219	20230719	162700	869925230	2420	2420	2420	2420	0
220	20230719	162600	869925230	2420	2420	2420	2420	0
221	20230719	162500	869925230	2420	2420	2420	2420	0
222	20230719	162400	869925230	2420	2420	2420	2420	0
223	20230719	162300	869925230	2420	2420	2420	2420	0
224	20230719	162200	869925230	2420	2420	2420	2420	0
225	20230719	162100	869925230	2420	2420	2420	2420	0
226	20230719	162000	869925230	2420	2420	2420	2420	0
227	20230719	161900	869925230	2420	2420	2420	2420	0
228	20230719	161800	869925230	2420	2420	2420	2420	0
229	20230719	161700	869925230	2420	2420	2420	2420	0
230	20230719	161600	869925230	2420	2420	2420	2420	0
231	20230719	161500	869925230	2420	2420	2420	2420	0
232	20230719	161400	869925230	2420	2420	2420	2420	0
233	20230719	161300	869925230	2420	2420	2420	2420	0
234	20230719	161200	869925230	2420	2420	2420	2420	0
235	20230719	161100	869925230	2420	2420	2420	2420	0
236	20230719	161000	869925230	2420	2420	2420	2420	0
237	20230719	160900	869925230	2420	2420	2420	2420	0
238	20230719	160800	869925230	2420	2420	2420	2420	0
239	20230719	160700	869925230	2420	2420	2420	2420	0
240	20230719	160600	869925230	2420	2420	2420	2420	0
241	20230719	160500	869925230	2420	2420	2420	2420	0
242	20230719	160400	869925230	2420	2420	2420	2420	5127
243	20230719	160300	869925230	2420	2420	2420	2420	0
244	20230719	160200	869925230	2420	2420	2420	2420	0
245	20230719	160100	869925230	2420	2420	2420	2420	0
246	20230719	160000	869925230	2420	2420	2420	2420	0
247	20230719	155900	869925230	2420	2420	2420	2420	0
248	20230719	155800	869925230	2420	2420	2420	2420	0
249	20230719	155700	869925230	2420	2420	2420	2420	0
250	20230719	155600	869925230	2420	2420	2420	2420	0
251	20230719	155500	869925230	2420	2420	2420	2420	0
252	20230719	155400	869925230	2420	2420	2420	2420	0
253	20230719	155300	869925230	2420	2420	2420	2420	0
254	20230719	155200	869925230	2420	2420	2420	2420	0
255	20230719	155100	869925230	2420	2420	2420	2420	0
256	20230719	155000	869925230	2420	2420	2420	2420	0
257	20230719	154900	869925230	2420	2420	2420	2420	0
258	20230719	154800	869925230	2420	2420	2420	2420	0
259	20230719	154700	869925230	2420	2420	2420	2420	0
260	20230719	154600	869925230	2420	2420	2420	2420	0
261	20230719	154500	869925230	2420	2420	2420	2420	0
262	20230719	154400	869925230	2420	2420	2420	2420	0
263	20230719	154300	869925230	2420	2420	2420	2420	0
264	20230719	154200	869925230	2420	2420	2420	2420	0
265	20230719	154100	869925230	2420	2420	2420	2420	0
266	20230719	154000	869925230	2420	2420	2420	2420	0
267	20230719	153900	869925230	2420	2420	2420	2420	0
268	20230719	153800	869925230	2420	2420	2420	2420	0
269	20230719	153700	869925230	2420	2420	2420	2420	0
270	20230719	153600	869925230	2420	2420	2420	2420	0
271	20230719	153500	869925230	2420	2420	2420	2420	0
272	20230719	153400	869925230	2420	2420	2420	2420	5127
273	20230719	153300	869925230	2420	2420	2420	2420	0
274	20230719	153200	869925230	2420	2420	2420	2420	0
275	20230719	153100	869925230	2420	2420	2420	2420	0
276	20230719	153000	869925230	2420	2420	2420	2420	5127
277	20230719	152900	857517890	2435	2435	2435	2435	0
278	20230719	152800	857517890	2435	2435	2435	2435	0
279	20230719	152700	857517890	2435	2435	2435	2435	0
280	20230719	152600	857517890	2435	2435	2435	2435	0
281	20230719	152500	857517890	2435	2435	2435	2435	0
282	20230719	152400	857517890	2435	2435	2435	2435	0
283	20230719	152300	857517890	2435	2435	2435	2435	0
284	20230719	152200	857517890	2435	2435	2435	2435	0
285	20230719	152100	857517890	2435	2435	2435	2435	0
286	20230719	152000	857517890	2435	2435	2435	2435	0
287	20230719	151900	857517890	2435	2425	2435	2420	752
288	20230719	151800	855695360	2425	2425	2430	2425	1589
289	20230719	151700	851841975	2425	2425	2425	2425	4
290	20230719	151600	851832275	2425	2425	2425	2425	804
291	20230719	151500	849882575	2430	2430	2430	2430	1187
292	20230719	151400	846998165	2430	2430	2430	2430	0
293	20230719	151300	846998165	2430	2435	2435	2430	676
294	20230719	151200	845353775	2435	2430	2435	2430	3699
295	20230719	151100	836349990	2430	2430	2430	2430	0
296	20230719	151000	836349990	2430	2435	2435	2430	203
297	20230719	150900	835855695	2435	2435	2435	2435	102
298	20230719	150800	835607325	2435	2435	2435	2435	121
299	20230719	150700	835312690	2435	2435	2435	2435	0
300	20230719	150600	835312690	2435	2435	2435	2435	1
301	20230719	150500	835310255	2430	2430	2430	2430	1
302	20230719	150400	835307825	2430	2430	2430	2430	598
303	20230719	150300	833854685	2430	2430	2430	2430	76
304	20230719	150200	833670005	2425	2425	2425	2425	1
305	20230719	150100	833667580	2430	2425	2430	2425	101
306	20230719	150000	833422650	2425	2430	2430	2425	874
307	20230719	145900	831302700	2425	2425	2425	2425	0
308	20230719	145800	831302700	2425	2425	2425	2425	0
309	20230719	145700	831302700	2425	2425	2425	2425	0
310	20230719	145600	831302700	2425	2420	2425	2420	2770
311	20230719	145500	824586500	2425	2425	2425	2425	412
312	20230719	145400	823587400	2425	2425	2425	2425	0
313	20230719	145300	823587400	2425	2425	2425	2425	10
314	20230719	145200	823563150	2425	2425	2425	2425	1
315	20230719	145100	823560725	2420	2420	2420	2420	0
316	20230719	145000	823560725	2420	2420	2420	2420	100
317	20230719	144900	823318725	2420	2420	2420	2420	0
318	20230719	144800	823318725	2420	2415	2420	2415	1214
319	20230719	144700	820380965	2420	2420	2420	2420	0
320	20230719	144600	820380965	2420	2420	2420	2420	0
321	20230719	144500	820380965	2420	2420	2420	2420	90
322	20230719	144400	820163165	2420	2420	2420	2420	0
323	20230719	144300	820163165	2420	2420	2420	2420	1
324	20230719	144200	820160745	2415	2415	2415	2415	110
325	20230719	144100	819895095	2425	2425	2425	2425	0
326	20230719	144000	819895095	2425	2425	2425	2425	71
327	20230719	143900	819722920	2415	2415	2415	2415	291
328	20230719	143800	819020155	2415	2420	2425	2415	145
329	20230719	143700	818669255	2420	2420	2420	2420	557
330	20230719	143600	817321315	2415	2415	2415	2415	0
331	20230719	143500	817321315	2415	2415	2415	2415	62
332	20230719	143400	817171585	2415	2415	2415	2415	0
333	20230719	143300	817171585	2415	2415	2415	2415	1248
334	20230719	143200	814157665	2420	2420	2420	2420	0
335	20230719	143100	814157665	2420	2420	2420	2420	0
336	20230719	143000	814157665	2420	2420	2420	2420	0
337	20230719	142900	814157665	2420	2420	2420	2420	52
338	20230719	142800	814031825	2415	2420	2420	2415	3961
339	20230719	142700	804450880	2420	2420	2420	2420	2
340	20230719	142600	804446040	2420	2420	2420	2420	0
341	20230719	142500	804446040	2420	2420	2420	2420	0
342	20230719	142400	804446040	2420	2420	2420	2420	0
343	20230719	142300	804446040	2420	2415	2420	2415	3
344	20230719	142200	804438790	2415	2415	2415	2415	61
345	20230719	142100	804291475	2415	2415	2415	2415	2
346	20230719	142000	804286645	2415	2415	2415	2415	3
347	20230719	141900	804279400	2420	2415	2420	2415	68
348	20230719	141800	804115175	2410	2410	2410	2410	25
349	20230719	141700	804054925	2420	2420	2420	2420	0
350	20230719	141600	804054925	2420	2420	2420	2420	1
351	20230719	141500	804052505	2410	2410	2410	2410	24
352	20230719	141400	803994665	2415	2415	2415	2415	2139
353	20230719	141300	798828980	2420	2420	2420	2420	26
354	20230719	141200	798766060	2420	2425	2425	2420	1225
355	20230719	141100	795795545	2425	2425	2425	2425	1
356	20230719	141000	795793120	2420	2420	2420	2420	7
357	20230719	140900	795776180	2420	2420	2420	2420	200
358	20230719	140800	795292180	2420	2420	2420	2420	1
359	20230719	140700	795289760	2420	2420	2420	2420	0
360	20230719	140600	795289760	2420	2420	2420	2420	52
361	20230719	140500	795163920	2425	2425	2425	2425	66
362	20230719	140400	795003870	2425	2425	2425	2425	0
363	20230719	140300	795003870	2425	2425	2425	2425	0
364	20230719	140200	795003870	2425	2420	2425	2420	231
365	20230719	140100	794443845	2415	2415	2415	2415	30
366	20230719	140000	794371395	2410	2415	2415	2410	1000
367	20230719	135900	791960870	2430	2430	2430	2430	0
368	20230719	135800	791960870	2430	2430	2430	2430	1
369	20230719	135700	791958440	2415	2420	2420	2415	2021
370	20230719	135600	787077710	2425	2425	2425	2425	60
371	20230719	135500	786932210	2425	2425	2425	2425	43
372	20230719	135400	786827935	2420	2420	2420	2420	0
373	20230719	135300	786827935	2420	2420	2420	2420	1571
374	20230719	135200	783026115	2420	2420	2420	2420	2
375	20230719	135100	783021275	2420	2420	2420	2420	0
376	20230719	135000	783021275	2420	2420	2420	2420	1
377	20230719	134900	783018855	2415	2415	2415	2415	1
378	20230719	134800	783016440	2415	2410	2415	2410	3771
379	20230719	134700	773928190	2415	2415	2415	2415	291
380	20230719	134600	773225425	2420	2420	2420	2420	0
381	20230719	134500	773225425	2420	2415	2420	2415	97
382	20230719	134400	772990840	2420	2420	2420	2420	0
383	20230719	134300	772990840	2420	2415	2420	2410	3009
384	20230719	134200	765736275	2415	2415	2415	2415	0
385	20230719	134100	765736275	2415	2415	2415	2415	220
386	20230719	134000	765204975	2420	2420	2420	2420	0
387	20230719	133900	765204975	2420	2420	2420	2420	40
388	20230719	133800	765108175	2420	2420	2420	2420	1050
389	20230719	133700	762567175	2415	2415	2415	2415	46
390	20230719	133600	762456085	2410	2410	2410	2410	0
391	20230719	133500	762456085	2410	2410	2410	2410	0
392	20230719	133400	762456085	2410	2410	2410	2410	24
393	20230719	133300	762398245	2415	2415	2415	2415	289
394	20230719	133200	761700310	2420	2420	2420	2420	0
395	20230719	133100	761700310	2420	2420	2420	2420	15
396	20230719	133000	761664010	2420	2420	2420	2420	6
397	20230719	132900	761649490	2420	2420	2420	2420	789
398	20230719	132800	759740110	2415	2415	2415	2415	0
399	20230719	132700	759740110	2415	2415	2415	2415	749
400	20230719	132600	757931275	2410	2410	2410	2410	0
401	20230719	132500	757931275	2410	2410	2410	2410	244
402	20230719	132400	757343235	2415	2415	2415	2415	202
403	20230719	132300	756855405	2415	2415	2415	2415	3
404	20230719	132200	756848160	2410	2410	2410	2410	0
405	20230719	132100	756848160	2410	2400	2410	2400	935
406	20230719	132000	754601820	2400	2400	2400	2400	1899
407	20230719	131900	750044220	2400	2405	2415	2400	23720
408	20230719	131800	693032670	2405	2405	2405	2400	45
409	20230719	131700	692924450	2405	2400	2405	2400	658
410	20230719	131600	691344460	2400	2405	2405	2400	260
411	20230719	131500	690719670	2405	2405	2405	2405	366
412	20230719	131400	689839440	2400	2400	2400	2400	1
413	20230719	131300	689837040	2405	2405	2405	2400	4027
414	20230719	131200	680159560	2405	2405	2405	2405	1
415	20230719	131100	680157155	2405	2410	2410	2405	5458
416	20230719	131000	667026620	2410	2415	2415	2410	123
417	20230719	130900	666730180	2415	2410	2415	2405	2504
418	20230719	130800	660683445	2415	2410	2415	2410	3099
419	20230719	130700	653214805	2415	2415	2415	2410	223
420	20230719	130600	652676270	2415	2415	2420	2415	2663
421	20230719	130500	646242625	2415	2420	2420	2415	756
422	20230719	130400	644413110	2415	2415	2420	2415	291
423	20230719	130300	643708905	2420	2420	2420	2415	3269
424	20230719	130200	635803425	2420	2420	2420	2420	1567
425	20230719	130100	632011285	2420	2420	2420	2420	1
426	20230719	130000	632008865	2425	2425	2425	2420	9
427	20230719	125900	631987045	2425	2425	2425	2420	25
428	20230719	125800	631926425	2420	2425	2425	2420	6862
429	20230719	125700	615286080	2425	2430	2430	2425	702
430	20230719	125600	613583725	2430	2430	2430	2430	172
431	20230719	125500	613165765	2435	2435	2435	2435	66
432	20230719	125400	613005055	2425	2425	2425	2425	360
433	20230719	125300	612132055	2440	2440	2440	2440	0
434	20230719	125200	612132055	2440	2430	2440	2425	3528
435	20230719	125100	603570420	2430	2430	2430	2430	0
436	20230719	125000	603570420	2430	2430	2430	2430	924
437	20230719	124900	601325100	2430	2430	2430	2430	1229
438	20230719	124800	598338630	2435	2430	2435	2430	460
439	20230719	124700	597220780	2430	2435	2435	2430	972
440	20230719	124600	594854960	2445	2445	2445	2445	0
441	20230719	124500	594854960	2445	2445	2445	2445	6
442	20230719	124400	594840290	2445	2445	2445	2445	0
443	20230719	124300	594840290	2445	2440	2445	2440	2090
444	20230719	124200	589740640	2445	2440	2445	2440	125
445	20230719	124100	589435615	2440	2440	2440	2440	0
446	20230719	124000	589435615	2440	2440	2440	2440	2
447	20230719	123900	589430735	2440	2440	2440	2440	0
448	20230719	123800	589430735	2440	2440	2440	2440	0
449	20230719	123700	589430735	2440	2445	2445	2440	51
450	20230719	123600	589306045	2445	2445	2445	2445	20
451	20230719	123500	589257145	2440	2440	2440	2440	11
452	20230719	123400	589230305	2435	2435	2435	2435	0
453	20230719	123300	589230305	2435	2435	2435	2435	0
454	20230719	123200	589230305	2435	2435	2435	2435	226
455	20230719	123100	588679995	2440	2440	2440	2440	0
456	20230719	123000	588679995	2440	2440	2440	2440	120
457	20230719	122900	588387195	2440	2440	2440	2440	5
458	20230719	122800	588374995	2440	2440	2440	2440	4
459	20230719	122700	588365235	2435	2435	2435	2435	380
460	20230719	122600	587439935	2430	2430	2430	2430	0
461	20230719	122500	587439935	2430	2430	2430	2430	24
462	20230719	122400	587381615	2425	2425	2425	2425	0
463	20230719	122300	587381615	2425	2435	2435	2425	7000
464	20230719	122200	570370615	2435	2440	2440	2435	2000
465	20230719	122100	565497735	2440	2440	2440	2440	225
466	20230719	122000	564948735	2440	2440	2440	2440	20
467	20230719	121900	564899935	2440	2440	2440	2440	0
468	20230719	121800	564899935	2440	2440	2440	2440	100
469	20230719	121700	564655935	2440	2440	2440	2440	430
470	20230719	121600	563606735	2435	2435	2435	2435	24
471	20230719	121500	563548295	2435	2435	2435	2435	0
472	20230719	121400	563548295	2435	2435	2435	2435	0
473	20230719	121300	563548295	2435	2435	2435	2435	0
474	20230719	121200	563548295	2435	2435	2435	2435	24
475	20230719	121100	563489855	2435	2435	2435	2435	0
476	20230719	121000	563489855	2435	2435	2435	2435	0
477	20230719	120900	563489855	2435	2435	2435	2435	20
478	20230719	120800	563441155	2435	2435	2435	2435	100
479	20230719	120700	563197655	2435	2435	2435	2435	24
480	20230719	120600	563139215	2435	2435	2435	2435	1
481	20230719	120500	563136780	2435	2435	2435	2435	292
482	20230719	120400	562425760	2435	2435	2435	2435	0
483	20230719	120300	562425760	2435	2435	2435	2435	1825
484	20230719	120200	557981885	2435	2435	2435	2435	2
485	20230719	120100	557977015	2440	2440	2440	2440	16
486	20230719	120000	557937975	2440	2435	2445	2435	215
487	20230719	115900	557412435	2435	2435	2435	2435	381
488	20230719	115800	556484700	2435	2435	2435	2435	7
489	20230719	115700	556467655	2435	2435	2435	2435	15
490	20230719	115600	556431130	2435	2435	2435	2435	0
491	20230719	115500	556431130	2435	2445	2445	2435	1638
492	20230719	115400	552441180	2435	2435	2435	2435	0
493	20230719	115300	552441180	2435	2435	2435	2435	0
494	20230719	115200	552441180	2435	2435	2440	2435	220
495	20230719	115100	551905455	2440	2435	2440	2435	2644
496	20230719	115000	545466595	2435	2435	2435	2435	1149
497	20230719	114900	542668780	2435	2435	2435	2435	36
498	20230719	114800	542581120	2445	2440	2445	2440	60
499	20230719	114700	542434670	2435	2435	2445	2435	1039
500	20230719	114600	539902650	2435	2450	2450	2430	10235
501	20230719	114500	514975915	2445	2445	2445	2445	0
502	20230719	114400	514975915	2445	2445	2445	2445	0
503	20230719	114300	514975915	2445	2445	2445	2445	0
504	20230719	114200	514975915	2445	2445	2445	2445	0
505	20230719	114100	514975915	2445	2450	2450	2445	59
506	20230719	114000	514831370	2455	2455	2455	2455	1
507	20230719	113900	514828915	2460	2460	2460	2460	0
508	20230719	113800	514828915	2460	2460	2460	2455	2103
509	20230719	113700	509656035	2440	2470	2470	2440	20002
510	20230719	113600	460605715	2480	2475	2480	2475	2746
511	20230719	113500	453801135	2475	2465	2475	2465	74
512	20230719	113400	453618225	2465	2465	2465	2465	1855
513	20230719	113300	449045650	2475	2475	2475	2475	1
514	20230719	113200	449043175	2470	2470	2470	2470	502
515	20230719	113100	447803235	2470	2470	2470	2470	0
516	20230719	113000	447803235	2470	2470	2470	2470	1
517	20230719	112900	447800765	2460	2460	2460	2460	100
518	20230719	112800	447554765	2465	2465	2465	2465	0
519	20230719	112700	447554765	2465	2465	2465	2465	525
520	20230719	112600	446260640	2460	2460	2460	2460	24
521	20230719	112500	446201600	2465	2465	2465	2465	0
522	20230719	112400	446201600	2465	2465	2465	2465	478
523	20230719	112300	445023330	2465	2465	2465	2465	0
524	20230719	112200	445023330	2465	2465	2465	2465	71
525	20230719	112100	444848315	2465	2465	2465	2465	161
526	20230719	112000	444451450	2455	2455	2455	2455	1
527	20230719	111900	444448995	2460	2460	2460	2460	480
528	20230719	111800	443268195	2460	2460	2460	2460	12
529	20230719	111700	443238675	2465	2465	2465	2465	0
530	20230719	111600	443238675	2465	2460	2465	2450	4878
531	20230719	111500	431240600	2445	2445	2445	2445	0
532	20230719	111400	431240600	2445	2445	2445	2445	0
533	20230719	111300	431240600	2445	2445	2445	2445	0
534	20230719	111200	431240600	2445	2445	2455	2445	4160
535	20230719	111100	421028120	2440	2440	2440	2440	0
536	20230719	111000	421028120	2440	2440	2440	2440	404
537	20230719	110900	420042360	2440	2445	2445	2440	213
538	20230719	110800	419521580	2450	2445	2450	2440	485
539	20230719	110700	418335250	2445	2445	2445	2445	4247
540	20230719	110600	407951335	2445	2450	2450	2445	32
541	20230719	110500	407873060	2450	2450	2450	2450	13298
542	20230719	110400	375292960	2455	2450	2455	2450	545
543	20230719	110300	373955485	2455	2450	2455	2450	208
544	20230719	110200	373445880	2450	2450	2450	2450	0
545	20230719	110100	373445880	2450	2450	2450	2450	24
546	20230719	110000	373387080	2455	2450	2455	2450	2500
547	20230719	105900	367259580	2455	2450	2455	2450	35
548	20230719	105800	367173775	2455	2455	2455	2455	749
549	20230719	105700	365334980	2455	2455	2455	2455	0
550	20230719	105600	365334980	2455	2455	2455	2455	186
551	20230719	105500	364878350	2455	2455	2455	2455	26
552	20230719	105400	364814520	2450	2455	2455	2450	6945
553	20230719	105300	347777725	2460	2460	2460	2460	10
554	20230719	105200	347753125	2460	2460	2460	2460	0
555	20230719	105100	347753125	2460	2460	2460	2455	26
556	20230719	105000	347689285	2465	2465	2465	2465	0
557	20230719	104900	347689285	2465	2465	2465	2465	0
558	20230719	104800	347689285	2465	2455	2465	2455	124
559	20230719	104700	347384045	2460	2460	2460	2460	10
560	20230719	104600	347359445	2460	2460	2460	2460	835
561	20230719	104500	345305345	2460	2460	2460	2460	162
562	20230719	104400	344906825	2460	2460	2460	2460	122
563	20230719	104300	344606705	2460	2460	2460	2460	52
564	20230719	104200	344478785	2460	2460	2460	2460	286
565	20230719	104100	343775225	2455	2455	2455	2455	24
566	20230719	104000	343716305	2455	2455	2455	2455	0
567	20230719	103900	343716305	2455	2455	2455	2455	330
568	20230719	103800	342906155	2455	2460	2460	2455	125
569	20230719	103700	342598775	2455	2460	2460	2455	5956
570	20230719	103600	327968795	2460	2460	2460	2460	0
571	20230719	103500	327968795	2460	2460	2460	2460	24
572	20230719	103400	327909755	2465	2465	2465	2465	2
573	20230719	103300	327904825	2470	2465	2470	2465	11
574	20230719	103200	327877695	2455	2455	2455	2455	0
575	20230719	103100	327877695	2455	2455	2455	2455	0
576	20230719	103000	327877695	2455	2455	2455	2455	124
577	20230719	102900	327573275	2460	2460	2460	2460	2661
578	20230719	102800	321027215	2465	2465	2465	2465	420
579	20230719	102700	319991915	2465	2465	2465	2465	0
580	20230719	102600	319991915	2465	2465	2465	2465	2
581	20230719	102500	319986985	2465	2470	2470	2465	1660
582	20230719	102400	315894605	2470	2470	2470	2470	500
583	20230719	102300	314659605	2470	2470	2470	2470	100
584	20230719	102200	314412605	2470	2475	2475	2470	1449
585	20230719	102100	310832575	2475	2485	2485	2475	500
586	20230719	102000	309594845	2485	2485	2485	2485	0
587	20230719	101900	309594845	2485	2480	2485	2480	20
588	20230719	101800	309545235	2475	2485	2485	2475	511
589	20230719	101700	308279900	2480	2485	2485	2475	14
590	20230719	101600	308245180	2485	2485	2485	2485	13
591	20230719	101500	308212875	2480	2480	2480	2480	498
592	20230719	101400	306977835	2475	2470	2475	2470	90
593	20230719	101300	306755505	2480	2480	2480	2480	28
594	20230719	101200	306686065	2480	2465	2480	2465	35
595	20230719	101100	306599670	2465	2465	2465	2465	97
596	20230719	101000	306360565	2475	2465	2475	2460	1557
597	20230719	100900	302518065	2455	2460	2460	2455	2725
598	20230719	100800	295818140	2460	2460	2460	2460	24
599	20230719	100700	295759100	2465	2465	2465	2465	80
600	20230719	100600	295561900	2465	2460	2465	2460	226
601	20230719	100500	295004930	2465	2460	2465	2460	664
602	20230719	100400	293371485	2460	2460	2460	2460	407
603	20230719	100300	292370265	2460	2460	2460	2455	45
604	20230719	100200	292259685	2460	2460	2460	2460	19
605	20230719	100100	292212945	2460	2460	2465	2460	668
606	20230719	100000	290569660	2460	2460	2460	2460	1547
607	20230719	095900	286764040	2460	2465	2465	2460	131
608	20230719	095800	286441245	2465	2465	2465	2465	1
609	20230719	095700	286438780	2470	2470	2470	2470	0
610	20230719	095600	286438780	2470	2470	2475	2470	84
611	20230719	095500	286231180	2455	2465	2465	2455	3174
612	20230719	095400	278431220	2465	2465	2465	2465	223
613	20230719	095300	277881525	2465	2465	2485	2465	134
614	20230719	095200	277549520	2465	2460	2465	2455	796
615	20230719	095100	275591425	2455	2460	2460	2455	18866
616	20230719	095000	229259250	2465	2480	2480	2465	6233
617	20230719	094900	213892445	2470	2480	2480	2470	543
618	20230719	094800	212551205	2480	2465	2480	2465	33
619	20230719	094700	212469815	2470	2470	2470	2465	847
620	20230719	094600	210377760	2475	2475	2475	2475	2
621	20230719	094500	210372810	2475	2470	2475	2470	634
622	20230719	094400	208806780	2480	2480	2480	2480	120
623	20230719	094300	208509180	2480	2480	2480	2480	95
624	20230719	094200	208273580	2480	2470	2480	2470	1046
625	20230719	094100	205689860	2480	2480	2480	2480	100
626	20230719	094000	205441860	2480	2475	2480	2475	2
627	20230719	093900	205436905	2485	2485	2485	2485	0
628	20230719	093800	205436905	2485	2470	2485	2470	2164
629	20230719	093700	200068990	2485	2480	2485	2470	1903
630	20230719	093600	195365625	2480	2480	2480	2480	182
631	20230719	093500	194914265	2485	2485	2485	2485	12
632	20230719	093400	194884445	2485	2485	2485	2485	1
633	20230719	093300	194881960	2490	2490	2490	2490	0
634	20230719	093200	194881960	2490	2485	2490	2485	652
635	20230719	093100	193261735	2480	2475	2480	2475	2045
636	20230719	093000	188197595	2470	2470	2470	2470	564
637	20230719	092900	186804515	2470	2470	2475	2470	1202
638	20230719	092800	183834565	2470	2470	2470	2470	1
639	20230719	092700	183832095	2475	2460	2475	2455	2552
640	20230719	092600	177557030	2475	2465	2475	2465	2
641	20230719	092500	177552090	2465	2480	2480	2460	3210
642	20230719	092400	169650980	2480	2475	2480	2475	110
643	20230719	092300	169378680	2475	2465	2475	2465	921
644	20230719	092200	167108385	2465	2475	2475	2465	20
645	20230719	092100	167059075	2480	2475	2480	2470	957
646	20230719	092000	164693945	2485	2480	2485	2480	104
647	20230719	091900	164435555	2485	2485	2485	2485	13
648	20230719	091800	164403250	2485	2480	2485	2480	242
649	20230719	091700	163802695	2485	2480	2485	2480	102
650	20230719	091600	163549245	2490	2480	2490	2480	100
651	20230719	091500	163300745	2465	2470	2470	2465	5188
652	20230719	091400	150487390	2460	2465	2465	2460	5163
653	20230719	091300	137780760	2465	2470	2470	2465	297
654	20230719	091200	137048645	2470	2475	2475	2465	2184
655	20230719	091100	131654685	2470	2480	2480	2470	6860
656	20230719	091000	114669030	2490	2480	2490	2480	289
657	20230719	090900	113950310	2490	2495	2495	2490	185
658	20230719	090800	113488815	2495	2485	2495	2485	1400
659	20230719	090700	110006285	2490	2490	2490	2490	206
660	20230719	090600	109493345	2495	2485	2495	2485	500
661	20230719	090500	108249450	2490	2475	2490	2475	2343
662	20230719	090400	102438540	2480	2470	2490	2470	299
663	20230719	090300	101699715	2480	2500	2505	2480	23743
664	20230719	090200	42673665	2510	2515	2515	2510	101
665	20230719	090100	42419655	2510	2510	2510	2510	53
666	20230719	090000	42286625	2485	2490	2505	2485	16522