KissMeData/142280/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	195800	511294720	4470	4470	4470	4470	1215
3	20230721	195700	511294720	4470	4470	4470	4470	0
4	20230721	195600	511294720	4470	4470	4470	4470	0
5	20230721	195500	511294720	4470	4470	4470	4470	0
6	20230721	195400	511294720	4470	4470	4470	4470	0
7	20230721	195300	511294720	4470	4470	4470	4470	0
8	20230721	195200	511294720	4470	4470	4470	4470	0
9	20230721	195100	511294720	4470	4470	4470	4470	0
10	20230721	195000	511294720	4470	4470	4470	4470	0
11	20230721	194900	511294720	4470	4470	4470	4470	0
12	20230721	194800	511294720	4470	4470	4470	4470	0
13	20230721	194700	511294720	4470	4470	4470	4470	0
14	20230721	194600	511294720	4470	4470	4470	4470	0
15	20230721	194500	511294720	4470	4470	4470	4470	0
16	20230721	194400	511294720	4470	4470	4470	4470	0
17	20230721	194300	511294720	4470	4470	4470	4470	0
18	20230721	194200	511294720	4470	4470	4470	4470	0
19	20230721	194100	511294720	4470	4470	4470	4470	0
20	20230721	194000	511294720	4470	4470	4470	4470	0
21	20230721	193900	511294720	4470	4470	4470	4470	0
22	20230721	193800	511294720	4470	4470	4470	4470	0
23	20230721	193700	511294720	4470	4470	4470	4470	0
24	20230721	193600	511294720	4470	4470	4470	4470	0
25	20230721	193500	511294720	4470	4470	4470	4470	0
26	20230721	193400	511294720	4470	4470	4470	4470	0
27	20230721	193300	511294720	4470	4470	4470	4470	0
28	20230721	193200	511294720	4470	4470	4470	4470	0
29	20230721	193100	511294720	4470	4470	4470	4470	0
30	20230721	193000	511294720	4470	4470	4470	4470	0
31	20230721	192900	511294720	4470	4470	4470	4470	0
32	20230721	192800	511294720	4470	4470	4470	4470	1215
33	20230721	192700	511294720	4470	4470	4470	4470	0
34	20230721	192600	511294720	4470	4470	4470	4470	0
35	20230721	192500	511294720	4470	4470	4470	4470	0
36	20230721	192400	511294720	4470	4470	4470	4470	0
37	20230721	192300	511294720	4470	4470	4470	4470	0
38	20230721	192200	511294720	4470	4470	4470	4470	0
39	20230721	192100	511294720	4470	4470	4470	4470	0
40	20230721	192000	511294720	4470	4470	4470	4470	0
41	20230721	191900	511294720	4470	4470	4470	4470	0
42	20230721	191800	511294720	4470	4470	4470	4470	0
43	20230721	191700	511294720	4470	4470	4470	4470	0
44	20230721	191600	511294720	4470	4470	4470	4470	0
45	20230721	191500	511294720	4470	4470	4470	4470	0
46	20230721	191400	511294720	4470	4470	4470	4470	0
47	20230721	191300	511294720	4470	4470	4470	4470	0
48	20230721	191200	511294720	4470	4470	4470	4470	0
49	20230721	191100	511294720	4470	4470	4470	4470	0
50	20230721	191000	511294720	4470	4470	4470	4470	0
51	20230721	190900	511294720	4470	4470	4470	4470	0
52	20230721	190800	511294720	4470	4470	4470	4470	0
53	20230721	190700	511294720	4470	4470	4470	4470	0
54	20230721	190600	511294720	4470	4470	4470	4470	0
55	20230721	190500	511294720	4470	4470	4470	4470	0
56	20230721	190400	511294720	4470	4470	4470	4470	0
57	20230721	190300	511294720	4470	4470	4470	4470	0
58	20230721	190200	511294720	4470	4470	4470	4470	0
59	20230721	190100	511294720	4470	4470	4470	4470	0
60	20230721	190000	511294720	4470	4470	4470	4470	0
61	20230721	185900	511294720	4470	4470	4470	4470	0
62	20230721	185800	511294720	4470	4470	4470	4470	1215
63	20230721	185700	511294720	4470	4470	4470	4470	0
64	20230721	185600	511294720	4470	4470	4470	4470	0
65	20230721	185500	511294720	4470	4470	4470	4470	0
66	20230721	185400	511294720	4470	4470	4470	4470	0
67	20230721	185300	511294720	4470	4470	4470	4470	0
68	20230721	185200	511294720	4470	4470	4470	4470	0
69	20230721	185100	511294720	4470	4470	4470	4470	0
70	20230721	185000	511294720	4470	4470	4470	4470	0
71	20230721	184900	511294720	4470	4470	4470	4470	0
72	20230721	184800	511294720	4470	4470	4470	4470	0
73	20230721	184700	511294720	4470	4470	4470	4470	0
74	20230721	184600	511294720	4470	4470	4470	4470	0
75	20230721	184500	511294720	4470	4470	4470	4470	0
76	20230721	184400	511294720	4470	4470	4470	4470	0
77	20230721	184300	511294720	4470	4470	4470	4470	0
78	20230721	184200	511294720	4470	4470	4470	4470	0
79	20230721	184100	511294720	4470	4470	4470	4470	0
80	20230721	184000	511294720	4470	4470	4470	4470	0
81	20230721	183900	511294720	4470	4470	4470	4470	0
82	20230721	183800	511294720	4470	4470	4470	4470	0
83	20230721	183700	511294720	4470	4470	4470	4470	0
84	20230721	183600	511294720	4470	4470	4470	4470	0
85	20230721	183500	511294720	4470	4470	4470	4470	0
86	20230721	183400	511294720	4470	4470	4470	4470	0
87	20230721	183300	511294720	4470	4470	4470	4470	0
88	20230721	183200	511294720	4470	4470	4470	4470	0
89	20230721	183100	511294720	4470	4470	4470	4470	0
90	20230721	183000	511294720	4470	4470	4470	4470	0
91	20230721	182900	511294720	4470	4470	4470	4470	0
92	20230721	182800	511294720	4470	4470	4470	4470	1215
93	20230721	182700	511294720	4470	4470	4470	4470	0
94	20230721	182600	511294720	4470	4470	4470	4470	0
95	20230721	182500	511294720	4470	4470	4470	4470	0
96	20230721	182400	511294720	4470	4470	4470	4470	0
97	20230721	182300	511294720	4470	4470	4470	4470	0
98	20230721	182200	511294720	4470	4470	4470	4470	0
99	20230721	182100	511294720	4470	4470	4470	4470	0
100	20230721	182000	511294720	4470	4470	4470	4470	0
101	20230721	181900	511294720	4470	4470	4470	4470	0
102	20230721	181800	511294720	4470	4470	4470	4470	0
103	20230721	181700	511294720	4470	4470	4470	4470	0
104	20230721	181600	511294720	4470	4470	4470	4470	0
105	20230721	181500	511294720	4470	4470	4470	4470	0
106	20230721	181400	511294720	4470	4470	4470	4470	0
107	20230721	181300	511294720	4470	4470	4470	4470	0
108	20230721	181200	511294720	4470	4470	4470	4470	0
109	20230721	181100	511294720	4470	4470	4470	4470	0
110	20230721	181000	511294720	4470	4470	4470	4470	0
111	20230721	180900	511294720	4470	4470	4470	4470	0
112	20230721	180800	511294720	4470	4470	4470	4470	0
113	20230721	180700	511294720	4470	4470	4470	4470	0
114	20230721	180600	511294720	4470	4470	4470	4470	0
115	20230721	180500	511294720	4470	4470	4470	4470	0
116	20230721	180400	511294720	4470	4470	4470	4470	0
117	20230721	180300	511294720	4470	4470	4470	4470	0
118	20230721	180200	511294720	4470	4470	4470	4470	0
119	20230721	180100	511294720	4470	4470	4470	4470	0
120	20230721	180000	511294720	4470	4470	4470	4470	0
121	20230721	175900	511294720	4470	4470	4470	4470	0
122	20230721	175800	511294720	4470	4470	4470	4470	1215
123	20230721	175700	511294720	4470	4470	4470	4470	0
124	20230721	175600	511294720	4470	4470	4470	4470	0
125	20230721	175500	511294720	4470	4470	4470	4470	0
126	20230721	175400	511294720	4470	4470	4470	4470	0
127	20230721	175300	511294720	4470	4470	4470	4470	0
128	20230721	175200	511294720	4470	4470	4470	4470	0
129	20230721	175100	511294720	4470	4470	4470	4470	0
130	20230721	175000	511294720	4470	4470	4470	4470	0
131	20230721	174900	511294720	4470	4470	4470	4470	0
132	20230721	174800	511294720	4470	4470	4470	4470	0
133	20230721	174700	511294720	4470	4470	4470	4470	0
134	20230721	174600	511294720	4470	4470	4470	4470	0
135	20230721	174500	511294720	4470	4470	4470	4470	0
136	20230721	174400	511294720	4470	4470	4470	4470	0
137	20230721	174300	511294720	4470	4470	4470	4470	0
138	20230721	174200	511294720	4470	4470	4470	4470	0
139	20230721	174100	511294720	4470	4470	4470	4470	0
140	20230721	174000	511294720	4470	4470	4470	4470	0
141	20230721	173900	511294720	4470	4470	4470	4470	0
142	20230721	173800	511294720	4470	4470	4470	4470	0
143	20230721	173700	511294720	4470	4470	4470	4470	0
144	20230721	173600	511294720	4470	4470	4470	4470	0
145	20230721	173500	511294720	4470	4470	4470	4470	0
146	20230721	173400	511294720	4470	4470	4470	4470	0
147	20230721	173300	511294720	4470	4470	4470	4470	0
148	20230721	173200	511294720	4470	4470	4470	4470	0
149	20230721	173100	511294720	4470	4470	4470	4470	0
150	20230721	173000	511294720	4470	4470	4470	4470	0
151	20230721	172900	511294720	4470	4470	4470	4470	0
152	20230721	172800	511294720	4470	4470	4470	4470	1215
153	20230721	172700	511294720	4470	4470	4470	4470	0
154	20230721	172600	511294720	4470	4470	4470	4470	0
155	20230721	172500	511294720	4470	4470	4470	4470	0
156	20230721	172400	511294720	4470	4470	4470	4470	0
157	20230721	172300	511294720	4470	4470	4470	4470	0
158	20230721	172200	511294720	4470	4470	4470	4470	0
159	20230721	172100	511294720	4470	4470	4470	4470	0
160	20230721	172000	511294720	4470	4470	4470	4470	0
161	20230721	171900	511294720	4470	4470	4470	4470	0
162	20230721	171800	511294720	4470	4470	4470	4470	0
163	20230721	171700	511294720	4470	4470	4470	4470	0
164	20230721	171600	511294720	4470	4470	4470	4470	0
165	20230721	171500	511294720	4470	4470	4470	4470	0
166	20230721	171400	511294720	4470	4470	4470	4470	0
167	20230721	171300	511294720	4470	4470	4470	4470	0
168	20230721	171200	511294720	4470	4470	4470	4470	0
169	20230721	171100	511294720	4470	4470	4470	4470	0
170	20230721	171000	511294720	4470	4470	4470	4470	0
171	20230721	170900	511294720	4470	4470	4470	4470	0
172	20230721	170800	511294720	4470	4470	4470	4470	0
173	20230721	170700	511294720	4470	4470	4470	4470	0
174	20230721	170600	511294720	4470	4470	4470	4470	0
175	20230721	170500	511294720	4470	4470	4470	4470	0
176	20230721	170400	511294720	4470	4470	4470	4470	0
177	20230721	170300	511294720	4470	4470	4470	4470	0
178	20230721	170200	511294720	4470	4470	4470	4470	0
179	20230721	170100	511294720	4470	4470	4470	4470	0
180	20230721	170000	511294720	4470	4470	4470	4470	0
181	20230721	165900	511294720	4470	4470	4470	4470	0
182	20230721	165800	511294720	4470	4470	4470	4470	1215
183	20230721	165700	511294720	4470	4470	4470	4470	0
184	20230721	165600	511294720	4470	4470	4470	4470	0
185	20230721	165500	511294720	4470	4470	4470	4470	0
186	20230721	165400	511294720	4470	4470	4470	4470	0
187	20230721	165300	511294720	4470	4470	4470	4470	0
188	20230721	165200	511294720	4470	4470	4470	4470	0
189	20230721	165100	511294720	4470	4470	4470	4470	0
190	20230721	165000	511294720	4470	4470	4470	4470	0
191	20230721	164900	511294720	4470	4470	4470	4470	0
192	20230721	164800	511294720	4470	4470	4470	4470	0
193	20230721	164700	511294720	4470	4470	4470	4470	0
194	20230721	164600	511294720	4470	4470	4470	4470	0
195	20230721	164500	511294720	4470	4470	4470	4470	0
196	20230721	164400	511294720	4470	4470	4470	4470	0
197	20230721	164300	511294720	4470	4470	4470	4470	0
198	20230721	164200	511294720	4470	4470	4470	4470	0
199	20230721	164100	511294720	4470	4470	4470	4470	0
200	20230721	164000	511294720	4470	4470	4470	4470	0
201	20230721	163900	511294720	4470	4470	4470	4470	0
202	20230721	163800	511294720	4470	4470	4470	4470	0
203	20230721	163700	511294720	4470	4470	4470	4470	0
204	20230721	163600	511294720	4470	4470	4470	4470	0
205	20230721	163500	511294720	4470	4470	4470	4470	0
206	20230721	163400	511294720	4470	4470	4470	4470	0
207	20230721	163300	511294720	4470	4470	4470	4470	0
208	20230721	163200	511294720	4470	4470	4470	4470	0
209	20230721	163100	511294720	4470	4470	4470	4470	0
210	20230721	163000	511294720	4470	4470	4470	4470	0
211	20230721	162900	511294720	4470	4470	4470	4470	0
212	20230721	162800	511294720	4470	4470	4470	4470	1215
213	20230721	162700	511294720	4470	4470	4470	4470	0
214	20230721	162600	511294720	4470	4470	4470	4470	0
215	20230721	162500	511294720	4470	4470	4470	4470	0
216	20230721	162400	511294720	4470	4470	4470	4470	0
217	20230721	162300	511294720	4470	4470	4470	4470	0
218	20230721	162200	511294720	4470	4470	4470	4470	0
219	20230721	162100	511294720	4470	4470	4470	4470	0
220	20230721	162000	511294720	4470	4470	4470	4470	0
221	20230721	161900	511294720	4470	4470	4470	4470	0
222	20230721	161800	511294720	4470	4470	4470	4470	0
223	20230721	161700	511294720	4470	4470	4470	4470	0
224	20230721	161600	511294720	4470	4470	4470	4470	0
225	20230721	161500	511294720	4470	4470	4470	4470	0
226	20230721	161400	511294720	4470	4470	4470	4470	0
227	20230721	161300	511294720	4470	4470	4470	4470	0
228	20230721	161200	511294720	4470	4470	4470	4470	0
229	20230721	161100	511294720	4470	4470	4470	4470	0
230	20230721	161000	511294720	4470	4470	4470	4470	0
231	20230721	160900	511294720	4470	4470	4470	4470	0
232	20230721	160800	511294720	4470	4470	4470	4470	0
233	20230721	160700	511294720	4470	4470	4470	4470	0
234	20230721	160600	511294720	4470	4470	4470	4470	0
235	20230721	160500	511294720	4470	4470	4470	4470	0
236	20230721	160400	511294720	4470	4470	4470	4470	0
237	20230721	160300	511294720	4470	4470	4470	4470	0
238	20230721	160200	511294720	4470	4470	4470	4470	0
239	20230721	160100	511294720	4470	4470	4470	4470	0
240	20230721	160000	511294720	4470	4470	4470	4470	0
241	20230721	155900	511294720	4470	4470	4470	4470	0
242	20230721	155800	511294720	4470	4470	4470	4470	1215
243	20230721	155700	511294720	4470	4470	4470	4470	0
244	20230721	155600	511294720	4470	4470	4470	4470	0
245	20230721	155500	511294720	4470	4470	4470	4470	0
246	20230721	155400	511294720	4470	4470	4470	4470	0
247	20230721	155300	511294720	4470	4470	4470	4470	0
248	20230721	155200	511294720	4470	4470	4470	4470	0
249	20230721	155100	511294720	4470	4470	4470	4470	0
250	20230721	155000	511294720	4470	4470	4470	4470	0
251	20230721	154900	511294720	4470	4470	4470	4470	0
252	20230721	154800	511294720	4470	4470	4470	4470	0
253	20230721	154700	511294720	4470	4470	4470	4470	0
254	20230721	154600	511294720	4470	4470	4470	4470	0
255	20230721	154500	511294720	4470	4470	4470	4470	0
256	20230721	154400	511294720	4470	4470	4470	4470	0
257	20230721	154300	511294720	4470	4470	4470	4470	0
258	20230721	154200	511294720	4470	4470	4470	4470	0
259	20230721	154100	511294720	4470	4470	4470	4470	0
260	20230721	154000	511294720	4470	4470	4470	4470	0
261	20230721	153900	511294720	4470	4470	4470	4470	0
262	20230721	153800	511294720	4470	4470	4470	4470	0
263	20230721	153700	511294720	4470	4470	4470	4470	0
264	20230721	153600	511294720	4470	4470	4470	4470	0
265	20230721	153500	511294720	4470	4470	4470	4470	0
266	20230721	153400	511294720	4470	4470	4470	4470	0
267	20230721	153300	511294720	4470	4470	4470	4470	0
268	20230721	153200	511294720	4470	4470	4470	4470	0
269	20230721	153100	511294720	4470	4470	4470	4470	0
270	20230721	153000	511294720	4470	4470	4470	4470	1215
271	20230721	152900	505863670	4465	4465	4465	4465	0
272	20230721	152800	505863670	4465	4465	4465	4465	0
273	20230721	152700	505863670	4465	4465	4465	4465	0
274	20230721	152600	505863670	4465	4465	4465	4465	0
275	20230721	152500	505863670	4465	4465	4465	4465	0
276	20230721	152400	505863670	4465	4465	4465	4465	0
277	20230721	152300	505863670	4465	4465	4465	4465	0
278	20230721	152200	505863670	4465	4465	4465	4465	0
279	20230721	152100	505863670	4465	4465	4465	4465	0
280	20230721	152000	505863670	4465	4465	4465	4465	0
281	20230721	151900	505863670	4465	4465	4465	4465	0
282	20230721	151800	505863670	4465	4465	4465	4465	850
283	20230721	151700	502068420	4465	4465	4465	4465	0
284	20230721	151600	502068420	4465	4465	4465	4465	160
285	20230721	151500	501354020	4465	4465	4465	4465	0
286	20230721	151400	501354020	4465	4465	4465	4465	0
287	20230721	151300	501354020	4465	4465	4465	4465	10
288	20230721	151200	501309370	4465	4465	4465	4465	0
289	20230721	151100	501309370	4465	4460	4465	4450	8271
290	20230721	151000	464480655	4465	4465	4465	4465	0
291	20230721	150900	464480655	4465	4465	4465	4465	0
292	20230721	150800	464480655	4465	4465	4465	4465	2
293	20230721	150700	464471725	4465	4465	4465	4465	0
294	20230721	150600	464471725	4465	4465	4465	4465	0
295	20230721	150500	464471725	4465	4465	4465	4465	0
296	20230721	150400	464471725	4465	4465	4465	4465	0
297	20230721	150300	464471725	4465	4460	4465	4460	4
298	20230721	150200	464453880	4460	4460	4460	4460	2
299	20230721	150100	464444960	4460	4460	4460	4460	138
300	20230721	150000	463829480	4470	4470	4470	4470	5
301	20230721	145900	463807130	4470	4460	4470	4460	104
302	20230721	145800	463343280	4455	4460	4460	4455	136
303	20230721	145700	462737395	4455	4455	4455	4455	300
304	20230721	145600	461400895	4455	4455	4455	4455	101
305	20230721	145500	460950940	4460	4460	4460	4460	0
306	20230721	145400	460950940	4460	4460	4460	4460	0
307	20230721	145300	460950940	4460	4460	4460	4460	1
308	20230721	145200	460946480	4460	4455	4460	4455	6
309	20230721	145100	460919725	4460	4460	4460	4460	1058
310	20230721	145000	456201045	4470	4460	4470	4460	396
311	20230721	144900	454434875	4470	4470	4470	4470	0
312	20230721	144800	454434875	4470	4470	4470	4470	50
313	20230721	144700	454211375	4475	4475	4475	4475	0
314	20230721	144600	454211375	4475	4470	4475	4470	101
315	20230721	144500	453759895	4470	4470	4470	4470	0
316	20230721	144400	453759895	4470	4470	4470	4470	0
317	20230721	144300	453759895	4470	4470	4470	4470	0
318	20230721	144200	453759895	4470	4465	4470	4460	166
319	20230721	144100	453019470	4470	4470	4470	4470	61
320	20230721	144000	452746800	4470	4470	4470	4470	2
321	20230721	143900	452737860	4475	4475	4475	4475	0
322	20230721	143800	452737860	4475	4475	4475	4475	10
323	20230721	143700	452693110	4480	4480	4480	4480	13
324	20230721	143600	452634870	4480	4480	4480	4480	0
325	20230721	143500	452634870	4480	4480	4480	4480	0
326	20230721	143400	452634870	4480	4480	4480	4480	1
327	20230721	143300	452630390	4470	4475	4475	4470	8
328	20230721	143200	452594605	4475	4475	4475	4475	200
329	20230721	143100	451699605	4480	4480	4480	4480	1
330	20230721	143000	451695125	4480	4480	4480	4480	50
331	20230721	142900	451471125	4485	4485	4485	4480	102
332	20230721	142800	451014155	4485	4485	4485	4485	0
333	20230721	142700	451014155	4485	4485	4485	4485	50
334	20230721	142600	450789905	4485	4485	4485	4485	1
335	20230721	142500	450785420	4485	4485	4485	4485	0
336	20230721	142400	450785420	4485	4485	4485	4485	0
337	20230721	142300	450785420	4485	4485	4485	4485	1
338	20230721	142200	450780935	4470	4470	4470	4470	100
339	20230721	142100	450333935	4485	4485	4485	4485	188
340	20230721	142000	449490755	4485	4485	4485	4485	0
341	20230721	141900	449490755	4485	4485	4485	4485	1
342	20230721	141800	449486270	4470	4485	4485	4470	502
343	20230721	141700	447239680	4480	4480	4480	4480	20
344	20230721	141600	447150080	4485	4485	4485	4485	207
345	20230721	141500	446221685	4485	4485	4485	4485	1
346	20230721	141400	446217200	4485	4485	4485	4485	22
347	20230721	141300	446118530	4490	4485	4490	4485	979
348	20230721	141200	441727710	4485	4485	4485	4485	122
349	20230721	141100	441180540	4480	4480	4480	4480	0
350	20230721	141000	441180540	4480	4485	4485	4480	51
351	20230721	140900	440952055	4480	4480	4480	4480	236
352	20230721	140800	439894775	4475	4470	4475	4470	169
353	20230721	140700	439139000	4475	4475	4475	4475	0
354	20230721	140600	439139000	4475	4475	4475	4475	0
355	20230721	140500	439139000	4475	4475	4475	4475	10
356	20230721	140400	439094250	4475	4470	4475	4470	451
357	20230721	140300	437078275	4470	4470	4470	4470	1
358	20230721	140200	437073805	4470	4470	4470	4470	1
359	20230721	140100	437069335	4480	4480	4480	4480	0
360	20230721	140000	437069335	4480	4480	4480	4480	0
361	20230721	135900	437069335	4480	4480	4480	4480	0
362	20230721	135800	437069335	4480	4480	4480	4480	80
363	20230721	135700	436710935	4480	4470	4480	4470	40
364	20230721	135600	436532035	4480	4475	4480	4475	37
365	20230721	135500	436366410	4470	4470	4470	4470	364
366	20230721	135400	434739330	4470	4470	4470	4470	0
367	20230721	135300	434739330	4470	4465	4470	4465	131
368	20230721	135200	434154260	4465	4465	4465	4465	451
369	20230721	135100	432140545	4460	4460	4460	4460	650
370	20230721	135000	429241545	4460	4460	4460	4460	0
371	20230721	134900	429241545	4460	4460	4460	4460	210
372	20230721	134800	428304945	4465	4465	4465	4465	0
373	20230721	134700	428304945	4465	4465	4465	4465	0
374	20230721	134600	428304945	4465	4465	4465	4465	694
375	20230721	134500	425206235	4460	4460	4465	4460	12
376	20230721	134400	425152695	4465	4465	4465	4465	0
377	20230721	134300	425152695	4465	4465	4465	4465	0
378	20230721	134200	425152695	4465	4465	4465	4465	0
379	20230721	134100	425152695	4465	4465	4465	4465	0
380	20230721	134000	425152695	4465	4465	4465	4465	100
381	20230721	133900	424706195	4465	4465	4465	4465	0
382	20230721	133800	424706195	4465	4465	4465	4465	0
383	20230721	133700	424706195	4465	4465	4465	4465	3
384	20230721	133600	424692800	4465	4465	4465	4465	0
385	20230721	133500	424692800	4465	4465	4465	4465	0
386	20230721	133400	424692800	4465	4465	4465	4465	0
387	20230721	133300	424692800	4465	4465	4465	4465	3
388	20230721	133200	424679405	4450	4450	4450	4450	0
389	20230721	133100	424679405	4450	4450	4450	4450	0
390	20230721	133000	424679405	4450	4450	4450	4450	1
391	20230721	132900	424674955	4470	4445	4470	4445	101
392	20230721	132800	424225985	4465	4465	4465	4465	300
393	20230721	132700	422886485	4465	4465	4465	4465	200
394	20230721	132600	421993485	4465	4465	4465	4465	1
395	20230721	132500	421989020	4465	4465	4465	4465	0
396	20230721	132400	421989020	4465	4465	4465	4465	1
397	20230721	132300	421984555	4440	4455	4455	4440	1030
398	20230721	132200	417404080	4465	4465	4465	4465	0
399	20230721	132100	417404080	4465	4465	4465	4465	0
400	20230721	132000	417404080	4465	4465	4465	4465	0
401	20230721	131900	417404080	4465	4450	4465	4450	648
402	20230721	131800	414518730	4455	4455	4455	4455	0
403	20230721	131700	414518730	4455	4455	4455	4455	0
404	20230721	131600	414518730	4455	4455	4455	4455	0
405	20230721	131500	414518730	4455	4455	4455	4455	0
406	20230721	131400	414518730	4455	4445	4455	4445	471
407	20230721	131300	412420945	4445	4450	4450	4445	748
408	20230721	131200	409095405	4455	4455	4455	4455	0
409	20230721	131100	409095405	4455	4455	4455	4455	105
410	20230721	131000	408627630	4455	4455	4455	4455	30
411	20230721	130900	408493980	4460	4460	4460	4460	476
412	20230721	130800	406371020	4460	4460	4460	4460	0
413	20230721	130700	406371020	4460	4460	4460	4460	4
414	20230721	130600	406353180	4465	4465	4465	4465	0
415	20230721	130500	406353180	4465	4450	4465	4450	1538
416	20230721	130400	399486760	4445	4445	4445	4445	0
417	20230721	130300	399486760	4445	4445	4445	4445	0
418	20230721	130200	399486760	4445	4445	4445	4445	10
419	20230721	130100	399442310	4445	4445	4445	4445	0
420	20230721	130000	399442310	4445	4440	4445	4440	344
421	20230721	125900	397914885	4440	4440	4440	4440	501
422	20230721	125800	395690445	4440	4440	4440	4440	337
423	20230721	125700	394194165	4440	4445	4445	4440	7
424	20230721	125600	394163060	4445	4445	4445	4445	1
425	20230721	125500	394158615	4445	4445	4445	4445	0
426	20230721	125400	394158615	4445	4445	4445	4445	41
427	20230721	125300	393976370	4450	4450	4450	4450	1
428	20230721	125200	393971920	4450	4450	4450	4450	0
429	20230721	125100	393971920	4450	4450	4450	4450	0
430	20230721	125000	393971920	4450	4450	4450	4450	91
431	20230721	124900	393566970	4450	4450	4450	4450	19
432	20230721	124800	393482420	4450	4450	4450	4450	0
433	20230721	124700	393482420	4450	4450	4450	4450	0
434	20230721	124600	393482420	4450	4450	4450	4450	8
435	20230721	124500	393446820	4460	4460	4460	4460	100
436	20230721	124400	393000820	4465	4465	4465	4465	0
437	20230721	124300	393000820	4465	4465	4465	4465	0
438	20230721	124200	393000820	4465	4465	4465	4465	0
439	20230721	124100	393000820	4465	4460	4465	4460	307
440	20230721	124000	391630130	4465	4465	4465	4465	0
441	20230721	123900	391630130	4465	4460	4465	4460	6
442	20230721	123800	391603365	4460	4460	4460	4460	0
443	20230721	123700	391603365	4460	4460	4460	4460	295
444	20230721	123600	390287665	4460	4460	4460	4460	1797
445	20230721	123500	382273045	4460	4460	4460	4460	2
446	20230721	123400	382264125	4460	4460	4460	4460	2
447	20230721	123300	382255205	4460	4460	4460	4460	69
448	20230721	123200	381947465	4460	4460	4460	4460	0
449	20230721	123100	381947465	4460	4455	4460	4455	80
450	20230721	123000	381590745	4460	4455	4460	4455	449
451	20230721	122900	379588605	4460	4460	4460	4460	0
452	20230721	122800	379588605	4460	4460	4460	4460	0
453	20230721	122700	379588605	4460	4460	4460	4460	0
454	20230721	122600	379588605	4460	4450	4460	4450	2196
455	20230721	122500	369795265	4445	4440	4445	4440	6
456	20230721	122400	369768610	4445	4440	4445	4440	106
457	20230721	122300	369297450	4430	4430	4430	4430	0
458	20230721	122200	369297450	4430	4430	4430	4430	0
459	20230721	122100	369297450	4430	4430	4430	4430	0
460	20230721	122000	369297450	4430	4430	4430	4430	0
461	20230721	121900	369297450	4430	4430	4430	4430	0
462	20230721	121800	369297450	4430	4430	4430	4430	0
463	20230721	121700	369297450	4430	4430	4430	4430	0
464	20230721	121600	369297450	4430	4430	4430	4430	1
465	20230721	121500	369293020	4430	4430	4430	4430	50
466	20230721	121400	369071520	4430	4430	4430	4430	61
467	20230721	121300	368801290	4430	4430	4430	4430	0
468	20230721	121200	368801290	4430	4430	4435	4430	380
469	20230721	121100	367117885	4430	4430	4430	4430	28
470	20230721	121000	366993845	4425	4430	4430	4425	162
471	20230721	120900	366276685	4450	4450	4450	4450	0
472	20230721	120800	366276685	4450	4450	4450	4450	0
473	20230721	120700	366276685	4450	4450	4450	4450	0
474	20230721	120600	366276685	4450	4450	4450	4450	0
475	20230721	120500	366276685	4450	4450	4450	4450	0
476	20230721	120400	366276685	4450	4445	4450	4445	14
477	20230721	120300	366214450	4445	4445	4445	4445	17
478	20230721	120200	366138885	4455	4455	4455	4455	0
479	20230721	120100	366138885	4455	4455	4455	4455	0
480	20230721	120000	366138885	4455	4455	4455	4455	0
481	20230721	115900	366138885	4455	4455	4455	4455	0
482	20230721	115800	366138885	4455	4455	4455	4455	0
483	20230721	115700	366138885	4455	4455	4455	4455	1
484	20230721	115600	366134430	4420	4450	4450	4420	1001
485	20230721	115500	361702700	4450	4445	4450	4425	1001
486	20230721	115400	357268855	4450	4450	4450	4450	0
487	20230721	115300	357268855	4450	4450	4450	4450	0
488	20230721	115200	357268855	4450	4450	4450	4450	0
489	20230721	115100	357268855	4450	4450	4450	4450	1
490	20230721	115000	357264405	4435	4435	4435	4435	0
491	20230721	114900	357264405	4435	4430	4435	4430	174
492	20230721	114800	356493410	4435	4440	4440	4435	440
493	20230721	114700	354541385	4445	4450	4450	4445	420
494	20230721	114600	352672690	4465	4465	4465	4465	0
495	20230721	114500	352672690	4465	4465	4465	4465	0
496	20230721	114400	352672690	4465	4465	4465	4465	0
497	20230721	114300	352672690	4465	4465	4465	4465	0
498	20230721	114200	352672690	4465	4465	4465	4465	0
499	20230721	114100	352672690	4465	4465	4465	4465	0
500	20230721	114000	352672690	4465	4465	4465	4465	0
501	20230721	113900	352672690	4465	4450	4465	4450	51
502	20230721	113800	352445725	4465	4450	4465	4450	21
503	20230721	113700	352352260	4465	4465	4465	4465	1
504	20230721	113600	352347795	4450	4445	4450	4445	70
505	20230721	113500	352036395	4465	4465	4465	4465	0
506	20230721	113400	352036395	4465	4465	4465	4465	295
507	20230721	113300	350719220	4465	4465	4465	4465	0
508	20230721	113200	350719220	4465	4465	4465	4465	0
509	20230721	113100	350719220	4465	4455	4465	4455	1681
510	20230721	113000	343216835	4455	4445	4455	4445	4
511	20230721	112900	343199045	4445	4445	4445	4445	5
512	20230721	112800	343176820	4445	4460	4460	4445	79
513	20230721	112700	342825605	4460	4460	4460	4460	0
514	20230721	112600	342825605	4460	4460	4460	4460	0
515	20230721	112500	342825605	4460	4460	4460	4460	20
516	20230721	112400	342736405	4460	4460	4460	4460	0
517	20230721	112300	342736405	4460	4460	4460	4460	0
518	20230721	112200	342736405	4460	4460	4460	4460	0
519	20230721	112100	342736405	4460	4460	4460	4460	20
520	20230721	112000	342647205	4460	4460	4460	4460	0
521	20230721	111900	342647205	4460	4460	4460	4460	0
522	20230721	111800	342647205	4460	4460	4460	4460	10
523	20230721	111700	342602605	4460	4460	4460	4460	2
524	20230721	111600	342593685	4460	4460	4460	4460	0
525	20230721	111500	342593685	4460	4460	4460	4460	0
526	20230721	111400	342593685	4460	4460	4460	4460	1
527	20230721	111300	342589225	4465	4465	4465	4465	0
528	20230721	111200	342589225	4465	4445	4465	4445	1871
529	20230721	111100	334266145	4450	4445	4450	4445	34
530	20230721	111000	334115010	4445	4445	4445	4440	90
531	20230721	110900	333715275	4460	4460	4460	4460	0
532	20230721	110800	333715275	4460	4450	4460	4450	79
533	20230721	110700	333363715	4465	4465	4465	4465	0
534	20230721	110600	333363715	4465	4465	4465	4465	0
535	20230721	110500	333363715	4465	4460	4465	4460	1150
536	20230721	110400	328230925	4465	4465	4465	4465	0
537	20230721	110300	328230925	4465	4465	4465	4465	0
538	20230721	110200	328230925	4465	4465	4465	4465	0
539	20230721	110100	328230925	4465	4465	4465	4465	0
540	20230721	110000	328230925	4465	4465	4465	4465	0
541	20230721	105900	328230925	4465	4465	4465	4465	0
542	20230721	105800	328230925	4465	4465	4465	4465	0
543	20230721	105700	328230925	4465	4465	4465	4465	0
544	20230721	105600	328230925	4465	4450	4465	4450	2
545	20230721	105500	328222010	4465	4465	4465	4465	1
546	20230721	105400	328217545	4445	4445	4445	4445	2
547	20230721	105300	328208655	4465	4445	4465	4445	11
548	20230721	105200	328159740	4445	4445	4445	4445	160
549	20230721	105100	327448540	4470	4470	4470	4470	0
550	20230721	105000	327448540	4470	4470	4470	4470	0
551	20230721	104900	327448540	4470	4470	4470	4470	0
552	20230721	104800	327448540	4470	4450	4470	4445	40
553	20230721	104700	327270690	4470	4470	4470	4470	0
554	20230721	104600	327270690	4470	4445	4470	4445	132
555	20230721	104500	326682870	4455	4470	4470	4455	14
556	20230721	104400	326620440	4460	4460	4460	4460	230
557	20230721	104300	325594640	4475	4475	4475	4475	6
558	20230721	104200	325567790	4480	4490	4490	4480	568
559	20230721	104100	323022645	4490	4490	4490	4490	8
560	20230721	104000	322986725	4490	4490	4490	4490	11
561	20230721	103900	322937335	4500	4500	4500	4490	205
562	20230721	103800	322015835	4490	4500	4500	4490	5
563	20230721	103700	321993345	4490	4495	4500	4490	35
564	20230721	103600	321835940	4485	4485	4485	4430	663
565	20230721	103500	318879730	4510	4530	4530	4510	769
566	20230721	103400	315408920	4530	4470	4530	4470	14929
567	20230721	103300	248267140	4470	4475	4475	4470	352
568	20230721	103200	246693190	4480	4480	4480	4480	671
569	20230721	103100	243687110	4480	4465	4480	4465	2435
570	20230721	103000	232797285	4470	4470	4470	4450	1825
571	20230721	102900	224661535	4470	4470	4470	4470	20
572	20230721	102800	224572135	4470	4470	4470	4470	1
573	20230721	102700	224567665	4470	4450	4470	4450	2235
574	20230721	102600	214583445	4450	4455	4455	4450	114
575	20230721	102500	214076075	4455	4455	4455	4455	53
576	20230721	102400	213839960	4455	4450	4455	4450	280
577	20230721	102300	212593060	4455	4450	4455	4450	60
578	20230721	102200	212325960	4470	4450	4470	4450	2099
579	20230721	102100	202959325	4470	4470	4470	4470	0
580	20230721	102000	202959325	4470	4470	4470	4470	1
581	20230721	101900	202954855	4465	4445	4465	4445	243
582	20230721	101800	201870100	4475	4475	4475	4475	1
583	20230721	101700	201865625	4475	4450	4475	4450	3983
584	20230721	101600	184117915	4455	4425	4455	4425	2348
585	20230721	101500	173684730	4430	4430	4430	4430	0
586	20230721	101400	173684730	4430	4430	4430	4430	2
587	20230721	101300	173675870	4420	4420	4420	4420	3
588	20230721	101200	173662610	4420	4410	4420	4405	75
589	20230721	101100	173331825	4410	4415	4415	4410	127
590	20230721	101000	172771435	4435	4435	4435	4435	2
591	20230721	100900	172762565	4445	4445	4445	4445	0
592	20230721	100800	172762565	4445	4445	4445	4445	113
593	20230721	100700	172260280	4450	4435	4450	4435	100
594	20230721	100600	171815430	4435	4435	4435	4435	0
595	20230721	100500	171815430	4435	4435	4435	4435	0
596	20230721	100400	171815430	4435	4435	4435	4435	23
597	20230721	100300	171713425	4440	4450	4450	4440	21
598	20230721	100200	171619985	4450	4450	4450	4450	101
599	20230721	100100	171170535	4450	4445	4450	4445	107
600	20230721	100000	170694910	4445	4445	4445	4445	10
601	20230721	095900	170650460	4440	4440	4440	4440	29
602	20230721	095800	170521700	4440	4440	4440	4440	0
603	20230721	095700	170521700	4440	4435	4440	4435	4
604	20230721	095600	170503955	4435	4450	4450	4435	41
605	20230721	095500	170321670	4450	4450	4450	4450	55
606	20230721	095400	170076920	4450	4430	4450	4430	222
607	20230721	095300	169091945	4430	4430	4430	4430	15
608	20230721	095200	169025495	4425	4415	4425	4410	282
609	20230721	095100	167779375	4410	4420	4420	4405	511
610	20230721	095000	165527445	4420	4420	4420	4420	1
611	20230721	094900	165523025	4420	4420	4420	4420	300
612	20230721	094800	164197025	4420	4450	4450	4420	1785
613	20230721	094700	156284805	4450	4450	4455	4450	718
614	20230721	094600	153089695	4450	4450	4455	4450	597
615	20230721	094500	150430655	4455	4450	4455	4450	547
616	20230721	094400	147995355	4450	4455	4460	4415	334
617	20230721	094300	146514935	4445	4395	4450	4395	13682
618	20230721	094200	86177250	4395	4395	4395	4395	59
619	20230721	094100	85917945	4395	4390	4395	4390	82
620	20230721	094000	85557940	4370	4390	4390	4370	150
621	20230721	093900	84900440	4390	4390	4390	4390	23
622	20230721	093800	84799470	4395	4360	4395	4360	1602
623	20230721	093700	77786735	4360	4385	4390	4360	767
624	20230721	093600	74431730	4380	4375	4380	4375	189
625	20230721	093500	73604305	4375	4360	4375	4360	1238
626	20230721	093400	68205575	4360	4360	4360	4360	1
627	20230721	093300	68201215	4335	4345	4345	4335	58
628	20230721	093200	67949395	4360	4360	4360	4350	818
629	20230721	093100	64383415	4350	4350	4350	4350	100
630	20230721	093000	63948415	4360	4360	4360	4360	937
631	20230721	092900	59863095	4360	4340	4360	4340	570
632	20230721	092800	57381395	4345	4345	4345	4345	623
633	20230721	092700	54674460	4345	4345	4345	4345	2
634	20230721	092600	54665770	4345	4345	4345	4340	40
635	20230721	092500	54492040	4360	4360	4360	4360	0
636	20230721	092400	54492040	4360	4360	4360	4360	0
637	20230721	092300	54492040	4360	4360	4360	4360	0
638	20230721	092200	54492040	4360	4360	4360	4360	0
639	20230721	092100	54492040	4360	4360	4360	4360	0
640	20230721	092000	54492040	4360	4345	4360	4330	303
641	20230721	091900	53177940	4360	4360	4360	4360	23
642	20230721	091800	53077660	4360	4375	4375	4360	28
643	20230721	091700	52955475	4380	4360	4380	4360	87
644	20230721	091600	52575885	4360	4360	4360	4355	400
645	20230721	091500	50832385	4380	4380	4380	4380	80
646	20230721	091400	50481985	4380	4380	4380	4380	0
647	20230721	091300	50481985	4380	4380	4380	4380	0
648	20230721	091200	50481985	4380	4375	4380	4375	400
649	20230721	091100	48730015	4380	4380	4380	4380	1
650	20230721	091000	48725635	4375	4370	4375	4370	150
651	20230721	090900	48069655	4390	4355	4390	4315	304
652	20230721	090800	46755405	4400	4390	4400	4390	128
653	20230721	090700	46192485	4395	4395	4395	4360	234
654	20230721	090600	45168535	4400	4355	4400	4355	3625
655	20230721	090500	29236500	4355	4335	4355	4335	308
656	20230721	090400	27897345	4340	4340	4340	4340	0
657	20230721	090300	27897345	4340	4340	4340	4340	1
658	20230721	090200	27893005	4300	4320	4320	4300	226
659	20230721	090100	26917185	4325	4360	4360	4315	671
660	20230721	090000	24021720	4335	4365	4365	4335	5528