KissMeData/142210/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	195800	1307877730	4605	4605	4605	4605	3443
3	20230721	195700	1307877730	4605	4605	4605	4605	0
4	20230721	195600	1307877730	4605	4605	4605	4605	0
5	20230721	195500	1307877730	4605	4605	4605	4605	0
6	20230721	195400	1307877730	4605	4605	4605	4605	0
7	20230721	195300	1307877730	4605	4605	4605	4605	0
8	20230721	195200	1307877730	4605	4605	4605	4605	0
9	20230721	195100	1307877730	4605	4605	4605	4605	0
10	20230721	195000	1307877730	4605	4605	4605	4605	0
11	20230721	194900	1307877730	4605	4605	4605	4605	0
12	20230721	194800	1307877730	4605	4605	4605	4605	0
13	20230721	194700	1307877730	4605	4605	4605	4605	0
14	20230721	194600	1307877730	4605	4605	4605	4605	0
15	20230721	194500	1307877730	4605	4605	4605	4605	0
16	20230721	194400	1307877730	4605	4605	4605	4605	0
17	20230721	194300	1307877730	4605	4605	4605	4605	0
18	20230721	194200	1307877730	4605	4605	4605	4605	0
19	20230721	194100	1307877730	4605	4605	4605	4605	0
20	20230721	194000	1307877730	4605	4605	4605	4605	0
21	20230721	193900	1307877730	4605	4605	4605	4605	0
22	20230721	193800	1307877730	4605	4605	4605	4605	0
23	20230721	193700	1307877730	4605	4605	4605	4605	0
24	20230721	193600	1307877730	4605	4605	4605	4605	0
25	20230721	193500	1307877730	4605	4605	4605	4605	0
26	20230721	193400	1307877730	4605	4605	4605	4605	0
27	20230721	193300	1307877730	4605	4605	4605	4605	0
28	20230721	193200	1307877730	4605	4605	4605	4605	0
29	20230721	193100	1307877730	4605	4605	4605	4605	0
30	20230721	193000	1307877730	4605	4605	4605	4605	0
31	20230721	192900	1307877730	4605	4605	4605	4605	0
32	20230721	192800	1307877730	4605	4605	4605	4605	3443
33	20230721	192700	1307877730	4605	4605	4605	4605	0
34	20230721	192600	1307877730	4605	4605	4605	4605	0
35	20230721	192500	1307877730	4605	4605	4605	4605	0
36	20230721	192400	1307877730	4605	4605	4605	4605	0
37	20230721	192300	1307877730	4605	4605	4605	4605	0
38	20230721	192200	1307877730	4605	4605	4605	4605	0
39	20230721	192100	1307877730	4605	4605	4605	4605	0
40	20230721	192000	1307877730	4605	4605	4605	4605	0
41	20230721	191900	1307877730	4605	4605	4605	4605	0
42	20230721	191800	1307877730	4605	4605	4605	4605	0
43	20230721	191700	1307877730	4605	4605	4605	4605	0
44	20230721	191600	1307877730	4605	4605	4605	4605	0
45	20230721	191500	1307877730	4605	4605	4605	4605	0
46	20230721	191400	1307877730	4605	4605	4605	4605	0
47	20230721	191300	1307877730	4605	4605	4605	4605	0
48	20230721	191200	1307877730	4605	4605	4605	4605	0
49	20230721	191100	1307877730	4605	4605	4605	4605	0
50	20230721	191000	1307877730	4605	4605	4605	4605	0
51	20230721	190900	1307877730	4605	4605	4605	4605	0
52	20230721	190800	1307877730	4605	4605	4605	4605	0
53	20230721	190700	1307877730	4605	4605	4605	4605	0
54	20230721	190600	1307877730	4605	4605	4605	4605	0
55	20230721	190500	1307877730	4605	4605	4605	4605	0
56	20230721	190400	1307877730	4605	4605	4605	4605	0
57	20230721	190300	1307877730	4605	4605	4605	4605	0
58	20230721	190200	1307877730	4605	4605	4605	4605	0
59	20230721	190100	1307877730	4605	4605	4605	4605	0
60	20230721	190000	1307877730	4605	4605	4605	4605	0
61	20230721	185900	1307877730	4605	4605	4605	4605	0
62	20230721	185800	1307877730	4605	4605	4605	4605	3443
63	20230721	185700	1307877730	4605	4605	4605	4605	0
64	20230721	185600	1307877730	4605	4605	4605	4605	0
65	20230721	185500	1307877730	4605	4605	4605	4605	0
66	20230721	185400	1307877730	4605	4605	4605	4605	0
67	20230721	185300	1307877730	4605	4605	4605	4605	0
68	20230721	185200	1307877730	4605	4605	4605	4605	0
69	20230721	185100	1307877730	4605	4605	4605	4605	0
70	20230721	185000	1307877730	4605	4605	4605	4605	0
71	20230721	184900	1307877730	4605	4605	4605	4605	0
72	20230721	184800	1307877730	4605	4605	4605	4605	0
73	20230721	184700	1307877730	4605	4605	4605	4605	0
74	20230721	184600	1307877730	4605	4605	4605	4605	0
75	20230721	184500	1307877730	4605	4605	4605	4605	0
76	20230721	184400	1307877730	4605	4605	4605	4605	0
77	20230721	184300	1307877730	4605	4605	4605	4605	0
78	20230721	184200	1307877730	4605	4605	4605	4605	0
79	20230721	184100	1307877730	4605	4605	4605	4605	0
80	20230721	184000	1307877730	4605	4605	4605	4605	0
81	20230721	183900	1307877730	4605	4605	4605	4605	0
82	20230721	183800	1307877730	4605	4605	4605	4605	0
83	20230721	183700	1307877730	4605	4605	4605	4605	0
84	20230721	183600	1307877730	4605	4605	4605	4605	0
85	20230721	183500	1307877730	4605	4605	4605	4605	0
86	20230721	183400	1307877730	4605	4605	4605	4605	0
87	20230721	183300	1307877730	4605	4605	4605	4605	0
88	20230721	183200	1307877730	4605	4605	4605	4605	0
89	20230721	183100	1307877730	4605	4605	4605	4605	0
90	20230721	183000	1307877730	4605	4605	4605	4605	0
91	20230721	182900	1307877730	4605	4605	4605	4605	0
92	20230721	182800	1307877730	4605	4605	4605	4605	3443
93	20230721	182700	1307877730	4605	4605	4605	4605	0
94	20230721	182600	1307877730	4605	4605	4605	4605	0
95	20230721	182500	1307877730	4605	4605	4605	4605	0
96	20230721	182400	1307877730	4605	4605	4605	4605	0
97	20230721	182300	1307877730	4605	4605	4605	4605	0
98	20230721	182200	1307877730	4605	4605	4605	4605	0
99	20230721	182100	1307877730	4605	4605	4605	4605	0
100	20230721	182000	1307877730	4605	4605	4605	4605	0
101	20230721	181900	1307877730	4605	4605	4605	4605	0
102	20230721	181800	1307877730	4605	4605	4605	4605	0
103	20230721	181700	1307877730	4605	4605	4605	4605	0
104	20230721	181600	1307877730	4605	4605	4605	4605	0
105	20230721	181500	1307877730	4605	4605	4605	4605	0
106	20230721	181400	1307877730	4605	4605	4605	4605	0
107	20230721	181300	1307877730	4605	4605	4605	4605	0
108	20230721	181200	1307877730	4605	4605	4605	4605	0
109	20230721	181100	1307877730	4605	4605	4605	4605	0
110	20230721	181000	1307877730	4605	4605	4605	4605	0
111	20230721	180900	1307877730	4605	4605	4605	4605	0
112	20230721	180800	1307877730	4605	4605	4605	4605	0
113	20230721	180700	1307877730	4605	4605	4605	4605	0
114	20230721	180600	1307877730	4605	4605	4605	4605	0
115	20230721	180500	1307877730	4605	4605	4605	4605	0
116	20230721	180400	1307877730	4605	4605	4605	4605	0
117	20230721	180300	1307877730	4605	4605	4605	4605	0
118	20230721	180200	1307877730	4605	4605	4605	4605	0
119	20230721	180100	1307877730	4605	4605	4605	4605	0
120	20230721	180000	1307877730	4605	4605	4605	4605	0
121	20230721	175900	1307877730	4605	4605	4605	4605	0
122	20230721	175800	1307877730	4605	4605	4605	4605	3443
123	20230721	175700	1307877730	4605	4605	4605	4605	0
124	20230721	175600	1307877730	4605	4605	4605	4605	0
125	20230721	175500	1307877730	4605	4605	4605	4605	0
126	20230721	175400	1307877730	4605	4605	4605	4605	0
127	20230721	175300	1307877730	4605	4605	4605	4605	0
128	20230721	175200	1307877730	4605	4605	4605	4605	0
129	20230721	175100	1307877730	4605	4605	4605	4605	0
130	20230721	175000	1307877730	4605	4605	4605	4605	0
131	20230721	174900	1307877730	4605	4605	4605	4605	0
132	20230721	174800	1307877730	4605	4605	4605	4605	0
133	20230721	174700	1307877730	4605	4605	4605	4605	0
134	20230721	174600	1307877730	4605	4605	4605	4605	0
135	20230721	174500	1307877730	4605	4605	4605	4605	0
136	20230721	174400	1307877730	4605	4605	4605	4605	0
137	20230721	174300	1307877730	4605	4605	4605	4605	0
138	20230721	174200	1307877730	4605	4605	4605	4605	0
139	20230721	174100	1307877730	4605	4605	4605	4605	0
140	20230721	174000	1307877730	4605	4605	4605	4605	0
141	20230721	173900	1307877730	4605	4605	4605	4605	0
142	20230721	173800	1307877730	4605	4605	4605	4605	0
143	20230721	173700	1307877730	4605	4605	4605	4605	0
144	20230721	173600	1307877730	4605	4605	4605	4605	0
145	20230721	173500	1307877730	4605	4605	4605	4605	0
146	20230721	173400	1307877730	4605	4605	4605	4605	0
147	20230721	173300	1307877730	4605	4605	4605	4605	0
148	20230721	173200	1307877730	4605	4605	4605	4605	0
149	20230721	173100	1307877730	4605	4605	4605	4605	0
150	20230721	173000	1307877730	4605	4605	4605	4605	0
151	20230721	172900	1307877730	4605	4605	4605	4605	0
152	20230721	172800	1307877730	4605	4605	4605	4605	3443
153	20230721	172700	1307877730	4605	4605	4605	4605	0
154	20230721	172600	1307877730	4605	4605	4605	4605	0
155	20230721	172500	1307877730	4605	4605	4605	4605	0
156	20230721	172400	1307877730	4605	4605	4605	4605	0
157	20230721	172300	1307877730	4605	4605	4605	4605	0
158	20230721	172200	1307877730	4605	4605	4605	4605	0
159	20230721	172100	1307877730	4605	4605	4605	4605	0
160	20230721	172000	1307877730	4605	4605	4605	4605	0
161	20230721	171900	1307877730	4605	4605	4605	4605	0
162	20230721	171800	1307877730	4605	4605	4605	4605	0
163	20230721	171700	1307877730	4605	4605	4605	4605	0
164	20230721	171600	1307877730	4605	4605	4605	4605	0
165	20230721	171500	1307877730	4605	4605	4605	4605	0
166	20230721	171400	1307877730	4605	4605	4605	4605	0
167	20230721	171300	1307877730	4605	4605	4605	4605	0
168	20230721	171200	1307877730	4605	4605	4605	4605	0
169	20230721	171100	1307877730	4605	4605	4605	4605	0
170	20230721	171000	1307877730	4605	4605	4605	4605	0
171	20230721	170900	1307877730	4605	4605	4605	4605	0
172	20230721	170800	1307877730	4605	4605	4605	4605	0
173	20230721	170700	1307877730	4605	4605	4605	4605	0
174	20230721	170600	1307877730	4605	4605	4605	4605	0
175	20230721	170500	1307877730	4605	4605	4605	4605	0
176	20230721	170400	1307877730	4605	4605	4605	4605	0
177	20230721	170300	1307877730	4605	4605	4605	4605	0
178	20230721	170200	1307877730	4605	4605	4605	4605	0
179	20230721	170100	1307877730	4605	4605	4605	4605	0
180	20230721	170000	1307877730	4605	4605	4605	4605	0
181	20230721	165900	1307877730	4605	4605	4605	4605	0
182	20230721	165800	1307877730	4605	4605	4605	4605	3443
183	20230721	165700	1307877730	4605	4605	4605	4605	0
184	20230721	165600	1307877730	4605	4605	4605	4605	0
185	20230721	165500	1307877730	4605	4605	4605	4605	0
186	20230721	165400	1307877730	4605	4605	4605	4605	0
187	20230721	165300	1307877730	4605	4605	4605	4605	0
188	20230721	165200	1307877730	4605	4605	4605	4605	0
189	20230721	165100	1307877730	4605	4605	4605	4605	0
190	20230721	165000	1307877730	4605	4605	4605	4605	0
191	20230721	164900	1307877730	4605	4605	4605	4605	0
192	20230721	164800	1307877730	4605	4605	4605	4605	0
193	20230721	164700	1307877730	4605	4605	4605	4605	0
194	20230721	164600	1307877730	4605	4605	4605	4605	0
195	20230721	164500	1307877730	4605	4605	4605	4605	0
196	20230721	164400	1307877730	4605	4605	4605	4605	0
197	20230721	164300	1307877730	4605	4605	4605	4605	0
198	20230721	164200	1307877730	4605	4605	4605	4605	0
199	20230721	164100	1307877730	4605	4605	4605	4605	0
200	20230721	164000	1307877730	4605	4605	4605	4605	0
201	20230721	163900	1307877730	4605	4605	4605	4605	0
202	20230721	163800	1307877730	4605	4605	4605	4605	0
203	20230721	163700	1307877730	4605	4605	4605	4605	0
204	20230721	163600	1307877730	4605	4605	4605	4605	0
205	20230721	163500	1307877730	4605	4605	4605	4605	0
206	20230721	163400	1307877730	4605	4605	4605	4605	0
207	20230721	163300	1307877730	4605	4605	4605	4605	0
208	20230721	163200	1307877730	4605	4605	4605	4605	0
209	20230721	163100	1307877730	4605	4605	4605	4605	0
210	20230721	163000	1307877730	4605	4605	4605	4605	0
211	20230721	162900	1307877730	4605	4605	4605	4605	0
212	20230721	162800	1307877730	4605	4605	4605	4605	3443
213	20230721	162700	1307877730	4605	4605	4605	4605	0
214	20230721	162600	1307877730	4605	4605	4605	4605	0
215	20230721	162500	1307877730	4605	4605	4605	4605	0
216	20230721	162400	1307877730	4605	4605	4605	4605	0
217	20230721	162300	1307877730	4605	4605	4605	4605	0
218	20230721	162200	1307877730	4605	4605	4605	4605	0
219	20230721	162100	1307877730	4605	4605	4605	4605	0
220	20230721	162000	1307877730	4605	4605	4605	4605	0
221	20230721	161900	1307877730	4605	4605	4605	4605	0
222	20230721	161800	1307877730	4605	4605	4605	4605	0
223	20230721	161700	1307877730	4605	4605	4605	4605	0
224	20230721	161600	1307877730	4605	4605	4605	4605	0
225	20230721	161500	1307877730	4605	4605	4605	4605	0
226	20230721	161400	1307877730	4605	4605	4605	4605	0
227	20230721	161300	1307877730	4605	4605	4605	4605	0
228	20230721	161200	1307877730	4605	4605	4605	4605	0
229	20230721	161100	1307877730	4605	4605	4605	4605	0
230	20230721	161000	1307877730	4605	4605	4605	4605	0
231	20230721	160900	1307877730	4605	4605	4605	4605	0
232	20230721	160800	1307877730	4605	4605	4605	4605	0
233	20230721	160700	1307877730	4605	4605	4605	4605	0
234	20230721	160600	1307877730	4605	4605	4605	4605	0
235	20230721	160500	1307877730	4605	4605	4605	4605	0
236	20230721	160400	1307877730	4605	4605	4605	4605	0
237	20230721	160300	1307877730	4605	4605	4605	4605	0
238	20230721	160200	1307877730	4605	4605	4605	4605	0
239	20230721	160100	1307877730	4605	4605	4605	4605	0
240	20230721	160000	1307877730	4605	4605	4605	4605	0
241	20230721	155900	1307877730	4605	4605	4605	4605	0
242	20230721	155800	1307877730	4605	4605	4605	4605	3443
243	20230721	155700	1307877730	4605	4605	4605	4605	0
244	20230721	155600	1307877730	4605	4605	4605	4605	0
245	20230721	155500	1307877730	4605	4605	4605	4605	0
246	20230721	155400	1307877730	4605	4605	4605	4605	0
247	20230721	155300	1307877730	4605	4605	4605	4605	0
248	20230721	155200	1307877730	4605	4605	4605	4605	0
249	20230721	155100	1307877730	4605	4605	4605	4605	0
250	20230721	155000	1307877730	4605	4605	4605	4605	0
251	20230721	154900	1307877730	4605	4605	4605	4605	0
252	20230721	154800	1307877730	4605	4605	4605	4605	0
253	20230721	154700	1307877730	4605	4605	4605	4605	0
254	20230721	154600	1307877730	4605	4605	4605	4605	0
255	20230721	154500	1307877730	4605	4605	4605	4605	0
256	20230721	154400	1307877730	4605	4605	4605	4605	0
257	20230721	154300	1307877730	4605	4605	4605	4605	0
258	20230721	154200	1307877730	4605	4605	4605	4605	0
259	20230721	154100	1307877730	4605	4605	4605	4605	0
260	20230721	154000	1307877730	4605	4605	4605	4605	0
261	20230721	153900	1307877730	4605	4605	4605	4605	0
262	20230721	153800	1307877730	4605	4605	4605	4605	0
263	20230721	153700	1307877730	4605	4605	4605	4605	0
264	20230721	153600	1307877730	4605	4605	4605	4605	0
265	20230721	153500	1307877730	4605	4605	4605	4605	0
266	20230721	153400	1307877730	4605	4605	4605	4605	0
267	20230721	153300	1307877730	4605	4605	4605	4605	0
268	20230721	153200	1307877730	4605	4605	4605	4605	0
269	20230721	153100	1307877730	4605	4605	4605	4605	0
270	20230721	153000	1307877730	4605	4605	4605	4605	3443
271	20230721	152900	1292022715	4615	4615	4615	4615	0
272	20230721	152800	1292022715	4615	4615	4615	4615	0
273	20230721	152700	1292022715	4615	4615	4615	4615	0
274	20230721	152600	1292022715	4615	4615	4615	4615	0
275	20230721	152500	1292022715	4615	4615	4615	4615	0
276	20230721	152400	1292022715	4615	4615	4615	4615	0
277	20230721	152300	1292022715	4615	4615	4615	4615	0
278	20230721	152200	1292022715	4615	4615	4615	4615	0
279	20230721	152100	1292022715	4615	4615	4615	4615	0
280	20230721	152000	1292022715	4615	4615	4615	4615	0
281	20230721	151900	1292022715	4615	4615	4620	4615	477
282	20230721	151800	1289819270	4615	4625	4625	4615	1725
283	20230721	151700	1281849690	4625	4630	4630	4625	1095
284	20230721	151600	1276785260	4635	4630	4635	4630	448
285	20230721	151500	1274711010	4630	4630	4630	4630	156
286	20230721	151400	1273988730	4625	4615	4625	4615	1245
287	20230721	151300	1268239355	4615	4615	4615	4615	0
288	20230721	151200	1268239355	4615	4615	4615	4615	0
289	20230721	151100	1268239355	4615	4610	4615	4605	65
290	20230721	151000	1267939870	4605	4615	4615	4600	6881
291	20230721	150900	1236277545	4620	4620	4620	4620	18
292	20230721	150800	1236194385	4610	4620	4620	4610	103
293	20230721	150700	1235719525	4610	4610	4620	4610	441
294	20230721	150600	1233684970	4615	4615	4615	4610	14
295	20230721	150500	1233620365	4615	4610	4615	4610	107
296	20230721	150400	1233127060	4605	4605	4605	4605	1050
297	20230721	150300	1228291810	4605	4610	4610	4605	3855
298	20230721	150200	1210538255	4610	4615	4620	4610	5879
299	20230721	150100	1183432625	4615	4620	4620	4615	4968
300	20230721	150000	1160496415	4620	4650	4650	4620	1964
301	20230721	145900	1151412705	4630	4650	4650	4630	2002
302	20230721	145800	1142143405	4630	4650	4650	4630	10176
303	20230721	145700	1094901875	4650	4650	4650	4650	8
304	20230721	145600	1094864675	4650	4650	4650	4650	0
305	20230721	145500	1094864675	4650	4650	4650	4645	2061
306	20230721	145400	1085282425	4650	4660	4660	4650	978
307	20230721	145300	1080729135	4660	4660	4660	4660	5
308	20230721	145200	1080705835	4655	4655	4655	4655	189
309	20230721	145100	1079826040	4655	4655	4655	4655	0
310	20230721	145000	1079826040	4655	4655	4655	4655	6
311	20230721	144900	1079798110	4655	4645	4655	4645	346
312	20230721	144800	1078190920	4650	4650	4655	4650	154
313	20230721	144700	1077474620	4650	4650	4650	4650	0
314	20230721	144600	1077474620	4650	4650	4650	4650	0
315	20230721	144500	1077474620	4650	4655	4655	4650	1669
316	20230721	144400	1069713025	4660	4660	4660	4660	0
317	20230721	144300	1069713025	4660	4660	4660	4660	300
318	20230721	144200	1068315025	4660	4655	4660	4655	120
319	20230721	144100	1067756410	4660	4660	4660	4660	0
320	20230721	144000	1067756410	4660	4660	4660	4660	62
321	20230721	143900	1067467490	4655	4655	4655	4655	10
322	20230721	143800	1067420940	4660	4650	4660	4650	101
323	20230721	143700	1066951000	4655	4655	4655	4655	0
324	20230721	143600	1066951000	4655	4655	4655	4655	505
325	20230721	143500	1064600225	4650	4650	4650	4650	373
326	20230721	143400	1062865775	4650	4650	4650	4650	378
327	20230721	143300	1061108075	4655	4655	4655	4655	20
328	20230721	143200	1061014975	4655	4655	4655	4655	0
329	20230721	143100	1061014975	4655	4655	4655	4655	100
330	20230721	143000	1060549475	4655	4655	4655	4655	100
331	20230721	142900	1060083975	4655	4655	4655	4655	0
332	20230721	142800	1060083975	4655	4655	4655	4655	10
333	20230721	142700	1060037425	4645	4645	4645	4645	0
334	20230721	142600	1060037425	4645	4645	4645	4645	0
335	20230721	142500	1060037425	4645	4655	4655	4645	535
336	20230721	142400	1057548160	4660	4660	4660	4660	0
337	20230721	142300	1057548160	4660	4645	4660	4645	307
338	20230721	142200	1056122055	4650	4655	4655	4650	4465
339	20230721	142100	1035354490	4665	4665	4665	4665	0
340	20230721	142000	1035354490	4665	4665	4665	4665	0
341	20230721	141900	1035354490	4665	4665	4665	4665	50
342	20230721	141800	1035121240	4665	4665	4665	4665	2
343	20230721	141700	1035111910	4660	4660	4660	4660	1641
344	20230721	141600	1027464850	4660	4660	4660	4660	1
345	20230721	141500	1027460190	4650	4650	4650	4650	50
346	20230721	141400	1027227690	4650	4650	4650	4650	12
347	20230721	141300	1027171890	4650	4650	4650	4650	0
348	20230721	141200	1027171890	4650	4650	4650	4650	2
349	20230721	141100	1027162590	4650	4650	4650	4650	99
350	20230721	141000	1026702240	4650	4655	4655	4650	88
351	20230721	140900	1026292605	4650	4660	4660	4650	106
352	20230721	140800	1025798705	4650	4655	4655	4650	1104
353	20230721	140700	1020665070	4655	4655	4655	4655	107
354	20230721	140600	1020166985	4665	4665	4665	4665	0
355	20230721	140500	1020166985	4665	4665	4665	4665	0
356	20230721	140400	1020166985	4665	4665	4665	4665	9
357	20230721	140300	1020125000	4660	4660	4660	4660	500
358	20230721	140200	1017795000	4660	4660	4660	4660	5
359	20230721	140100	1017771700	4655	4655	4655	4655	14
360	20230721	140000	1017706530	4650	4650	4650	4650	0
361	20230721	135900	1017706530	4650	4650	4650	4650	1090
362	20230721	135800	1012638030	4650	4640	4650	4640	104
363	20230721	135700	1012155430	4640	4640	4640	4640	37
364	20230721	135600	1011983750	4650	4650	4650	4650	0
365	20230721	135500	1011983750	4650	4640	4650	4640	39
366	20230721	135400	1011802600	4650	4650	4650	4650	92
367	20230721	135300	1011374800	4650	4650	4650	4650	0
368	20230721	135200	1011374800	4650	4650	4650	4650	0
369	20230721	135100	1011374800	4650	4640	4650	4640	451
370	20230721	135000	1009282150	4650	4650	4650	4650	11
371	20230721	134900	1009231000	4650	4650	4650	4645	37
372	20230721	134800	1009059105	4645	4645	4645	4645	0
373	20230721	134700	1009059105	4645	4645	4645	4645	0
374	20230721	134600	1009059105	4645	4645	4645	4645	0
375	20230721	134500	1009059105	4645	4655	4660	4645	7
376	20230721	134400	1009026535	4655	4655	4655	4655	15
377	20230721	134300	1008956710	4650	4655	4655	4650	75
378	20230721	134200	1008607935	4655	4655	4655	4655	1
379	20230721	134100	1008603280	4655	4640	4655	4635	61
380	20230721	134000	1008320365	4640	4640	4640	4640	0
381	20230721	133900	1008320365	4640	4640	4640	4640	275
382	20230721	133800	1007044365	4650	4650	4650	4650	45
383	20230721	133700	1006835115	4650	4650	4650	4650	90
384	20230721	133600	1006416615	4650	4640	4650	4640	287
385	20230721	133500	1005084875	4635	4635	4635	4635	10
386	20230721	133400	1005038525	4640	4635	4640	4635	356
387	20230721	133300	1003388415	4640	4640	4640	4635	746
388	20230721	133200	999929180	4640	4645	4645	4640	46
389	20230721	133100	999715710	4640	4650	4650	4640	714
390	20230721	133000	996402650	4645	4645	4645	4645	0
391	20230721	132900	996402650	4645	4645	4645	4645	0
392	20230721	132800	996402650	4645	4645	4645	4645	37
393	20230721	132700	996230785	4650	4650	4650	4650	1
394	20230721	132600	996226135	4650	4650	4655	4650	123
395	20230721	132500	995654145	4655	4655	4655	4655	0
396	20230721	132400	995654145	4655	4655	4655	4655	0
397	20230721	132300	995654145	4655	4655	4655	4655	26
398	20230721	132200	995533115	4660	4660	4660	4660	117
399	20230721	132100	994987895	4655	4645	4655	4640	388
400	20230721	132000	993186675	4660	4660	4660	4660	0
401	20230721	131900	993186675	4660	4655	4660	4655	6
402	20230721	131800	993158720	4640	4660	4660	4640	1006
403	20230721	131700	988489590	4655	4655	4655	4655	300
404	20230721	131600	987093090	4655	4645	4655	4645	111
405	20230721	131500	986576945	4660	4660	4660	4660	0
406	20230721	131400	986576945	4660	4660	4660	4660	100
407	20230721	131300	986110945	4660	4660	4660	4660	0
408	20230721	131200	986110945	4660	4660	4660	4660	0
409	20230721	131100	986110945	4660	4660	4660	4660	5
410	20230721	131000	986087645	4640	4645	4645	4640	1000
411	20230721	130900	981446445	4660	4660	4660	4660	0
412	20230721	130800	981446445	4660	4660	4660	4660	65
413	20230721	130700	981143545	4660	4660	4660	4660	15
414	20230721	130600	981073645	4660	4660	4660	4660	0
415	20230721	130500	981073645	4660	4660	4660	4660	10
416	20230721	130400	981027045	4660	4660	4660	4660	60
417	20230721	130300	980747445	4660	4660	4660	4660	0
418	20230721	130200	980747445	4660	4660	4660	4660	5
419	20230721	130100	980724145	4660	4660	4660	4660	0
420	20230721	130000	980724145	4660	4640	4660	4640	8
421	20230721	125900	980686945	4660	4660	4660	4660	0
422	20230721	125800	980686945	4660	4660	4660	4660	64
423	20230721	125700	980388705	4660	4660	4660	4660	5
424	20230721	125600	980365405	4630	4635	4660	4630	685
425	20230721	125500	977192120	4665	4635	4665	4635	1051
426	20230721	125400	972301150	4635	4635	4635	4635	5
427	20230721	125300	972277975	4630	4630	4630	4630	0
428	20230721	125200	972277975	4630	4635	4635	4630	463
429	20230721	125100	970131985	4640	4640	4640	4640	21
430	20230721	125000	970034545	4640	4640	4640	4640	600
431	20230721	124900	967250545	4640	4640	4640	4640	1525
432	20230721	124800	960174545	4645	4645	4645	4645	3
433	20230721	124700	960160610	4660	4660	4660	4660	1
434	20230721	124600	960155950	4660	4660	4660	4660	0
435	20230721	124500	960155950	4660	4660	4660	4660	1
436	20230721	124400	960151290	4660	4660	4660	4660	0
437	20230721	124300	960151290	4660	4660	4660	4660	0
438	20230721	124200	960151290	4660	4645	4660	4640	1685
439	20230721	124100	952324950	4650	4650	4650	4650	472
440	20230721	124000	950130150	4650	4650	4650	4650	500
441	20230721	123900	947805150	4650	4655	4655	4650	878
442	20230721	123800	943722375	4665	4665	4665	4665	30
443	20230721	123700	943582425	4650	4650	4650	4650	31
444	20230721	123600	943438275	4650	4650	4650	4650	22
445	20230721	123500	943335975	4650	4650	4650	4650	409
446	20230721	123400	941434125	4650	4650	4650	4650	0
447	20230721	123300	941434125	4650	4655	4655	4650	1170
448	20230721	123200	935992505	4655	4665	4665	4655	1342
449	20230721	123100	929744995	4665	4665	4665	4665	100
450	20230721	123000	929278495	4655	4655	4655	4655	13
451	20230721	122900	929217980	4665	4665	4665	4665	5
452	20230721	122800	929194655	4670	4670	4670	4670	0
453	20230721	122700	929194655	4670	4670	4670	4670	0
454	20230721	122600	929194655	4670	4670	4670	4670	100
455	20230721	122500	928727655	4670	4665	4670	4660	180
456	20230721	122400	927888590	4665	4665	4665	4665	290
457	20230721	122300	926535740	4665	4665	4665	4665	102
458	20230721	122200	926059910	4665	4665	4665	4665	15
459	20230721	122100	925989935	4655	4655	4655	4655	41
460	20230721	122000	925799080	4655	4655	4655	4655	3
461	20230721	121900	925785115	4655	4655	4655	4655	0
462	20230721	121800	925785115	4655	4655	4655	4655	0
463	20230721	121700	925785115	4655	4655	4655	4655	8
464	20230721	121600	925747875	4655	4655	4655	4655	2000
465	20230721	121500	916437875	4655	4655	4655	4655	19
466	20230721	121400	916349430	4655	4665	4665	4655	752
467	20230721	121300	912847830	4665	4665	4665	4665	10
468	20230721	121200	912801180	4655	4655	4655	4655	0
469	20230721	121100	912801180	4655	4655	4655	4655	0
470	20230721	121000	912801180	4655	4660	4660	4655	1639
471	20230721	120900	905164570	4665	4665	4665	4665	4
472	20230721	120800	905145910	4665	4665	4665	4665	276
473	20230721	120700	903858370	4665	4665	4665	4665	0
474	20230721	120600	903858370	4665	4665	4665	4665	1071
475	20230721	120500	898862155	4665	4665	4665	4665	15
476	20230721	120400	898792180	4665	4665	4665	4665	10
477	20230721	120300	898745530	4660	4660	4660	4660	0
478	20230721	120200	898745530	4660	4660	4660	4660	728
479	20230721	120100	895353050	4660	4660	4660	4660	1236
480	20230721	120000	889593290	4660	4660	4660	4660	5
481	20230721	115900	889569990	4655	4655	4655	4655	1
482	20230721	115800	889565335	4655	4655	4655	4655	335
483	20230721	115700	888005910	4665	4665	4665	4665	0
484	20230721	115600	888005910	4665	4665	4665	4665	1340
485	20230721	115500	881754810	4665	4665	4665	4665	0
486	20230721	115400	881754810	4665	4665	4665	4665	5
487	20230721	115300	881731485	4665	4665	4665	4665	5
488	20230721	115200	881708160	4665	4665	4665	4665	5
489	20230721	115100	881684835	4670	4670	4670	4670	0
490	20230721	115000	881684835	4670	4670	4670	4670	0
491	20230721	114900	881684835	4670	4670	4670	4670	0
492	20230721	114800	881684835	4670	4670	4670	4670	0
493	20230721	114700	881684835	4670	4670	4670	4670	5
494	20230721	114600	881661485	4655	4660	4660	4655	200
495	20230721	114500	880730475	4670	4655	4670	4655	29
496	20230721	114400	880595405	4655	4655	4655	4655	0
497	20230721	114300	880595405	4655	4665	4665	4655	3349
498	20230721	114200	864991155	4665	4665	4665	4665	0
499	20230721	114100	864991155	4665	4665	4665	4665	920
500	20230721	114000	860699355	4670	4670	4670	4670	3
501	20230721	113900	860685345	4665	4665	4665	4665	2
502	20230721	113800	860676015	4675	4675	4675	4675	4
503	20230721	113700	860657315	4670	4665	4670	4665	702
504	20230721	113600	857379625	4665	4665	4665	4665	0
505	20230721	113500	857379625	4665	4665	4665	4665	259
506	20230721	113400	856171390	4670	4670	4670	4670	0
507	20230721	113300	856171390	4670	4665	4670	4665	2234
508	20230721	113200	845749730	4665	4665	4665	4665	0
509	20230721	113100	845749730	4665	4665	4665	4665	70
510	20230721	113000	845423180	4655	4660	4660	4655	6594
511	20230721	112900	814718215	4660	4660	4660	4660	10
512	20230721	112800	814671615	4665	4665	4665	4665	1077
513	20230721	112700	809647410	4670	4675	4675	4670	322
514	20230721	112600	808143510	4675	4675	4675	4675	10
515	20230721	112500	808096760	4675	4675	4675	4675	0
516	20230721	112400	808096760	4675	4670	4675	4665	51
517	20230721	112300	807858720	4675	4675	4675	4675	0
518	20230721	112200	807858720	4675	4670	4675	4670	304
519	20230721	112100	806439020	4670	4670	4670	4670	20
520	20230721	112000	806345620	4670	4670	4670	4670	6
521	20230721	111900	806317600	4675	4675	4675	4675	0
522	20230721	111800	806317600	4675	4675	4675	4675	50
523	20230721	111700	806083850	4675	4675	4675	4675	0
524	20230721	111600	806083850	4675	4670	4675	4670	803
525	20230721	111500	802333825	4675	4680	4680	4675	34
526	20230721	111400	802174715	4680	4680	4680	4680	0
527	20230721	111300	802174715	4680	4675	4680	4675	12
528	20230721	111200	802118605	4675	4675	4675	4675	80
529	20230721	111100	801744605	4690	4690	4690	4690	0
530	20230721	111000	801744605	4690	4690	4690	4690	4
531	20230721	110900	801725845	4675	4675	4675	4670	2498
532	20230721	110800	790048785	4675	4680	4680	4675	120
533	20230721	110700	789487485	4675	4685	4690	4675	503
534	20230721	110600	787134925	4675	4680	4690	4675	3910
535	20230721	110500	768836915	4675	4675	4675	4675	151
536	20230721	110400	768130990	4675	4675	4675	4675	0
537	20230721	110300	768130990	4675	4675	4675	4675	0
538	20230721	110200	768130990	4675	4675	4675	4675	0
539	20230721	110100	768130990	4675	4665	4675	4665	203
540	20230721	110000	767183965	4665	4665	4665	4665	3
541	20230721	105900	767169970	4680	4670	4680	4665	165
542	20230721	105800	766400125	4680	4680	4680	4680	0
543	20230721	105700	766400125	4680	4680	4680	4680	0
544	20230721	105600	766400125	4680	4680	4685	4680	75
545	20230721	105500	766049120	4685	4680	4685	4665	992
546	20230721	105400	761415615	4680	4680	4680	4680	3
547	20230721	105300	761401575	4675	4675	4675	4675	0
548	20230721	105200	761401575	4675	4680	4680	4675	25
549	20230721	105100	761284600	4680	4680	4680	4680	10
550	20230721	105000	761237800	4680	4680	4680	4680	1
551	20230721	104900	761233120	4680	4680	4680	4680	13
552	20230721	104800	761172280	4680	4670	4680	4670	321
553	20230721	104700	759673010	4670	4665	4670	4665	643
554	20230721	104600	756670255	4665	4665	4665	4665	0
555	20230721	104500	756670255	4665	4665	4665	4665	284
556	20230721	104400	755345395	4665	4660	4665	4660	264
557	20230721	104300	754114050	4660	4665	4665	4660	42
558	20230721	104200	753918275	4665	4665	4665	4665	10
559	20230721	104100	753871625	4655	4655	4655	4655	0
560	20230721	104000	753871625	4655	4655	4655	4655	5
561	20230721	103900	753848350	4665	4665	4665	4665	10
562	20230721	103800	753801700	4650	4650	4650	4650	429
563	20230721	103700	751806850	4650	4665	4665	4650	2031
564	20230721	103600	742352285	4655	4670	4670	4655	4383
565	20230721	103500	721919940	4670	4670	4670	4670	2
566	20230721	103400	721910600	4670	4670	4670	4670	6
567	20230721	103300	721882580	4680	4680	4680	4680	0
568	20230721	103200	721882580	4680	4680	4680	4665	390
569	20230721	103100	720062075	4680	4670	4680	4670	69
570	20230721	103000	719739745	4670	4665	4680	4665	91
571	20230721	102900	719315195	4665	4665	4665	4665	19
572	20230721	102800	719226560	4680	4680	4680	4680	0
573	20230721	102700	719226560	4680	4700	4700	4680	119
574	20230721	102600	718669540	4680	4680	4680	4680	157
575	20230721	102500	717934780	4665	4680	4680	4665	1010
576	20230721	102400	713221600	4680	4680	4680	4680	5
577	20230721	102300	713198200	4680	4675	4680	4670	1105
578	20230721	102200	708035435	4680	4680	4680	4680	0
579	20230721	102100	708035435	4680	4680	4680	4680	126
580	20230721	102000	707445755	4680	4680	4700	4680	1293
581	20230721	101900	701394395	4700	4700	4700	4700	20
582	20230721	101800	701300395	4700	4705	4705	4700	50
583	20230721	101700	701065300	4705	4680	4705	4680	295
584	20230721	101600	699684625	4705	4705	4705	4705	8551
585	20230721	101500	659452170	4710	4680	4710	4675	1040
586	20230721	101400	654561475	4690	4690	4690	4690	30
587	20230721	101300	654420775	4690	4690	4690	4690	14
588	20230721	101200	654355115	4690	4675	4690	4675	14
589	20230721	101100	654289650	4690	4690	4690	4690	4
590	20230721	101000	654270890	4665	4680	4690	4665	690
591	20230721	100900	651040735	4670	4680	4680	4670	1763
592	20230721	100800	642804965	4680	4680	4680	4680	250
593	20230721	100700	641634965	4680	4680	4680	4680	66
594	20230721	100600	641326085	4675	4680	4680	4675	2161
595	20230721	100500	631221985	4690	4690	4690	4690	1
596	20230721	100400	631217295	4690	4680	4690	4675	474
597	20230721	100300	628999920	4690	4690	4690	4690	4
598	20230721	100200	628981160	4680	4690	4690	4680	275
599	20230721	100100	627694150	4680	4680	4690	4680	814
600	20230721	100000	623884580	4685	4680	4685	4680	12
601	20230721	095900	623828370	4690	4695	4695	4690	808
602	20230721	095800	620035060	4695	4685	4695	4675	2949
603	20230721	095700	606208755	4700	4685	4700	4685	661
604	20230721	095600	603110860	4685	4710	4715	4685	6480
605	20230721	095500	572678440	4720	4715	4720	4700	3312
606	20230721	095400	557049505	4720	4710	4720	4710	2655
607	20230721	095300	544524470	4710	4710	4710	4710	132
608	20230721	095200	543902750	4710	4710	4710	4695	668
609	20230721	095100	540765390	4715	4710	4715	4700	1309
610	20230721	095000	534602510	4715	4700	4715	4700	1878
611	20230721	094900	525760515	4705	4715	4715	4695	4718
612	20230721	094800	503572075	4715	4700	4715	4695	4520
613	20230721	094700	482312690	4705	4700	4705	4700	2666
614	20230721	094600	469779610	4700	4690	4700	4690	1915
615	20230721	094500	460790500	4695	4670	4695	4670	1765
616	20230721	094400	452538270	4665	4675	4675	4665	2141
617	20230721	094300	442540000	4675	4690	4690	4675	291
618	20230721	094200	441176110	4690	4690	4695	4685	1426
619	20230721	094100	434489670	4690	4660	4705	4655	8718
620	20230721	094000	393695990	4655	4655	4660	4650	507
621	20230721	093900	391337250	4660	4655	4660	4655	133
622	20230721	093800	390717810	4655	4655	4655	4655	229
623	20230721	093700	389651815	4655	4645	4655	4640	1738
624	20230721	093600	381571190	4650	4650	4650	4650	64
625	20230721	093500	381273590	4650	4650	4650	4650	102
626	20230721	093400	380799290	4650	4635	4650	4630	1500
627	20230721	093300	373837505	4640	4630	4640	4630	614
628	20230721	093200	370993110	4620	4640	4640	4620	624
629	20230721	093100	368103915	4640	4640	4640	4615	221
630	20230721	093000	367078500	4645	4645	4645	4610	3736
631	20230721	092900	349801765	4640	4635	4640	4635	55
632	20230721	092800	349546590	4630	4640	4640	4630	684
633	20230721	092700	346377130	4640	4630	4640	4630	538
634	20230721	092600	343885860	4630	4630	4630	4630	694
635	20230721	092500	340672640	4635	4630	4635	4630	440
636	20230721	092400	338635435	4630	4645	4645	4630	470
637	20230721	092300	336456215	4650	4655	4655	4625	1546
638	20230721	092200	329291030	4630	4650	4655	4630	24556
639	20230721	092100	215511145	4670	4665	4670	4650	2175
640	20230721	092000	205391885	4675	4675	4675	4675	120
641	20230721	091900	204830885	4680	4670	4680	4665	526
642	20230721	091800	202375775	4680	4660	4680	4660	892
643	20230721	091700	198216375	4655	4655	4655	4655	318
644	20230721	091600	196736085	4655	4655	4655	4655	233
645	20230721	091500	195651470	4675	4675	4680	4650	622
646	20230721	091400	192748720	4660	4655	4675	4645	1139
647	20230721	091300	187444940	4655	4635	4655	4635	568
648	20230721	091200	184805560	4640	4640	4640	4635	776
649	20230721	091100	181206515	4640	4635	4645	4630	5406
650	20230721	091000	156154890	4640	4645	4645	4640	2905
651	20230721	090900	142671340	4655	4655	4655	4655	215
652	20230721	090800	141670515	4655	4655	4655	4655	11
653	20230721	090700	141619310	4645	4645	4655	4640	353
654	20230721	090600	139979985	4640	4645	4650	4640	1797
655	20230721	090500	131639470	4650	4670	4680	4645	3980
656	20230721	090400	113107625	4680	4665	4685	4665	792
657	20230721	090300	109411730	4665	4685	4685	4660	127
658	20230721	090200	108818885	4685	4675	4685	4655	3205
659	20230721	090100	93861990	4665	4695	4695	4650	8573
660	20230721	090000	53777270	4695	4720	4720	4685	11402