KissMeData/357120/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	204300	173791360	5570	5570	5570	5570	326
3	20230720	204200	173791360	5570	5570	5570	5570	0
4	20230720	204100	173791360	5570	5570	5570	5570	0
5	20230720	204000	173791360	5570	5570	5570	5570	0
6	20230720	203900	173791360	5570	5570	5570	5570	0
7	20230720	203800	173791360	5570	5570	5570	5570	0
8	20230720	203700	173791360	5570	5570	5570	5570	0
9	20230720	203600	173791360	5570	5570	5570	5570	0
10	20230720	203500	173791360	5570	5570	5570	5570	0
11	20230720	203400	173791360	5570	5570	5570	5570	0
12	20230720	203300	173791360	5570	5570	5570	5570	0
13	20230720	203200	173791360	5570	5570	5570	5570	0
14	20230720	203100	173791360	5570	5570	5570	5570	0
15	20230720	203000	173791360	5570	5570	5570	5570	0
16	20230720	202900	173791360	5570	5570	5570	5570	0
17	20230720	202800	173791360	5570	5570	5570	5570	0
18	20230720	202700	173791360	5570	5570	5570	5570	0
19	20230720	202600	173791360	5570	5570	5570	5570	0
20	20230720	202500	173791360	5570	5570	5570	5570	0
21	20230720	202400	173791360	5570	5570	5570	5570	0
22	20230720	202300	173791360	5570	5570	5570	5570	0
23	20230720	202200	173791360	5570	5570	5570	5570	0
24	20230720	202100	173791360	5570	5570	5570	5570	0
25	20230720	202000	173791360	5570	5570	5570	5570	0
26	20230720	201900	173791360	5570	5570	5570	5570	0
27	20230720	201800	173791360	5570	5570	5570	5570	0
28	20230720	201700	173791360	5570	5570	5570	5570	0
29	20230720	201600	173791360	5570	5570	5570	5570	0
30	20230720	201500	173791360	5570	5570	5570	5570	0
31	20230720	201400	173791360	5570	5570	5570	5570	0
32	20230720	201300	173791360	5570	5570	5570	5570	326
33	20230720	201200	173791360	5570	5570	5570	5570	0
34	20230720	201100	173791360	5570	5570	5570	5570	0
35	20230720	201000	173791360	5570	5570	5570	5570	0
36	20230720	200900	173791360	5570	5570	5570	5570	0
37	20230720	200800	173791360	5570	5570	5570	5570	0
38	20230720	200700	173791360	5570	5570	5570	5570	0
39	20230720	200600	173791360	5570	5570	5570	5570	0
40	20230720	200500	173791360	5570	5570	5570	5570	0
41	20230720	200400	173791360	5570	5570	5570	5570	0
42	20230720	200300	173791360	5570	5570	5570	5570	0
43	20230720	200200	173791360	5570	5570	5570	5570	0
44	20230720	200100	173791360	5570	5570	5570	5570	0
45	20230720	200000	173791360	5570	5570	5570	5570	0
46	20230720	195900	173791360	5570	5570	5570	5570	0
47	20230720	195800	173791360	5570	5570	5570	5570	0
48	20230720	195700	173791360	5570	5570	5570	5570	0
49	20230720	195600	173791360	5570	5570	5570	5570	0
50	20230720	195500	173791360	5570	5570	5570	5570	0
51	20230720	195400	173791360	5570	5570	5570	5570	0
52	20230720	195300	173791360	5570	5570	5570	5570	0
53	20230720	195200	173791360	5570	5570	5570	5570	0
54	20230720	195100	173791360	5570	5570	5570	5570	0
55	20230720	195000	173791360	5570	5570	5570	5570	0
56	20230720	194900	173791360	5570	5570	5570	5570	0
57	20230720	194800	173791360	5570	5570	5570	5570	0
58	20230720	194700	173791360	5570	5570	5570	5570	0
59	20230720	194600	173791360	5570	5570	5570	5570	0
60	20230720	194500	173791360	5570	5570	5570	5570	0
61	20230720	194400	173791360	5570	5570	5570	5570	0
62	20230720	194300	173791360	5570	5570	5570	5570	326
63	20230720	194200	173791360	5570	5570	5570	5570	0
64	20230720	194100	173791360	5570	5570	5570	5570	0
65	20230720	194000	173791360	5570	5570	5570	5570	0
66	20230720	193900	173791360	5570	5570	5570	5570	0
67	20230720	193800	173791360	5570	5570	5570	5570	0
68	20230720	193700	173791360	5570	5570	5570	5570	0
69	20230720	193600	173791360	5570	5570	5570	5570	0
70	20230720	193500	173791360	5570	5570	5570	5570	0
71	20230720	193400	173791360	5570	5570	5570	5570	0
72	20230720	193300	173791360	5570	5570	5570	5570	0
73	20230720	193200	173791360	5570	5570	5570	5570	0
74	20230720	193100	173791360	5570	5570	5570	5570	0
75	20230720	193000	173791360	5570	5570	5570	5570	0
76	20230720	192900	173791360	5570	5570	5570	5570	0
77	20230720	192800	173791360	5570	5570	5570	5570	0
78	20230720	192700	173791360	5570	5570	5570	5570	0
79	20230720	192600	173791360	5570	5570	5570	5570	0
80	20230720	192500	173791360	5570	5570	5570	5570	0
81	20230720	192400	173791360	5570	5570	5570	5570	0
82	20230720	192300	173791360	5570	5570	5570	5570	0
83	20230720	192200	173791360	5570	5570	5570	5570	0
84	20230720	192100	173791360	5570	5570	5570	5570	0
85	20230720	192000	173791360	5570	5570	5570	5570	0
86	20230720	191900	173791360	5570	5570	5570	5570	0
87	20230720	191800	173791360	5570	5570	5570	5570	0
88	20230720	191700	173791360	5570	5570	5570	5570	0
89	20230720	191600	173791360	5570	5570	5570	5570	0
90	20230720	191500	173791360	5570	5570	5570	5570	0
91	20230720	191400	173791360	5570	5570	5570	5570	0
92	20230720	191300	173791360	5570	5570	5570	5570	326
93	20230720	191200	173791360	5570	5570	5570	5570	0
94	20230720	191100	173791360	5570	5570	5570	5570	0
95	20230720	191000	173791360	5570	5570	5570	5570	0
96	20230720	190900	173791360	5570	5570	5570	5570	0
97	20230720	190800	173791360	5570	5570	5570	5570	0
98	20230720	190700	173791360	5570	5570	5570	5570	0
99	20230720	190600	173791360	5570	5570	5570	5570	0
100	20230720	190500	173791360	5570	5570	5570	5570	0
101	20230720	190400	173791360	5570	5570	5570	5570	0
102	20230720	190300	173791360	5570	5570	5570	5570	0
103	20230720	190200	173791360	5570	5570	5570	5570	0
104	20230720	190100	173791360	5570	5570	5570	5570	0
105	20230720	190000	173791360	5570	5570	5570	5570	0
106	20230720	185900	173791360	5570	5570	5570	5570	0
107	20230720	185800	173791360	5570	5570	5570	5570	0
108	20230720	185700	173791360	5570	5570	5570	5570	0
109	20230720	185600	173791360	5570	5570	5570	5570	0
110	20230720	185500	173791360	5570	5570	5570	5570	0
111	20230720	185400	173791360	5570	5570	5570	5570	0
112	20230720	185300	173791360	5570	5570	5570	5570	0
113	20230720	185200	173791360	5570	5570	5570	5570	0
114	20230720	185100	173791360	5570	5570	5570	5570	0
115	20230720	185000	173791360	5570	5570	5570	5570	0
116	20230720	184900	173791360	5570	5570	5570	5570	0
117	20230720	184800	173791360	5570	5570	5570	5570	0
118	20230720	184700	173791360	5570	5570	5570	5570	0
119	20230720	184600	173791360	5570	5570	5570	5570	0
120	20230720	184500	173791360	5570	5570	5570	5570	0
121	20230720	184400	173791360	5570	5570	5570	5570	0
122	20230720	184300	173791360	5570	5570	5570	5570	326
123	20230720	184200	173791360	5570	5570	5570	5570	0
124	20230720	184100	173791360	5570	5570	5570	5570	0
125	20230720	184000	173791360	5570	5570	5570	5570	0
126	20230720	183900	173791360	5570	5570	5570	5570	0
127	20230720	183800	173791360	5570	5570	5570	5570	0
128	20230720	183700	173791360	5570	5570	5570	5570	0
129	20230720	183600	173791360	5570	5570	5570	5570	0
130	20230720	183500	173791360	5570	5570	5570	5570	0
131	20230720	183400	173791360	5570	5570	5570	5570	0
132	20230720	183300	173791360	5570	5570	5570	5570	0
133	20230720	183200	173791360	5570	5570	5570	5570	0
134	20230720	183100	173791360	5570	5570	5570	5570	0
135	20230720	183000	173791360	5570	5570	5570	5570	0
136	20230720	182900	173791360	5570	5570	5570	5570	0
137	20230720	182800	173791360	5570	5570	5570	5570	0
138	20230720	182700	173791360	5570	5570	5570	5570	0
139	20230720	182600	173791360	5570	5570	5570	5570	0
140	20230720	182500	173791360	5570	5570	5570	5570	0
141	20230720	182400	173791360	5570	5570	5570	5570	0
142	20230720	182300	173791360	5570	5570	5570	5570	0
143	20230720	182200	173791360	5570	5570	5570	5570	0
144	20230720	182100	173791360	5570	5570	5570	5570	0
145	20230720	182000	173791360	5570	5570	5570	5570	0
146	20230720	181900	173791360	5570	5570	5570	5570	0
147	20230720	181800	173791360	5570	5570	5570	5570	0
148	20230720	181700	173791360	5570	5570	5570	5570	0
149	20230720	181600	173791360	5570	5570	5570	5570	0
150	20230720	181500	173791360	5570	5570	5570	5570	0
151	20230720	181400	173791360	5570	5570	5570	5570	0
152	20230720	181300	173791360	5570	5570	5570	5570	326
153	20230720	181200	173791360	5570	5570	5570	5570	0
154	20230720	181100	173791360	5570	5570	5570	5570	0
155	20230720	181000	173791360	5570	5570	5570	5570	0
156	20230720	180900	173791360	5570	5570	5570	5570	0
157	20230720	180800	173791360	5570	5570	5570	5570	0
158	20230720	180700	173791360	5570	5570	5570	5570	0
159	20230720	180600	173791360	5570	5570	5570	5570	0
160	20230720	180500	173791360	5570	5570	5570	5570	0
161	20230720	180400	173791360	5570	5570	5570	5570	0
162	20230720	180300	173791360	5570	5570	5570	5570	0
163	20230720	180200	173791360	5570	5570	5570	5570	0
164	20230720	180100	173791360	5570	5570	5570	5570	0
165	20230720	180000	173791360	5570	5570	5570	5570	0
166	20230720	175900	173791360	5570	5570	5570	5570	0
167	20230720	175800	173791360	5570	5570	5570	5570	0
168	20230720	175700	173791360	5570	5570	5570	5570	0
169	20230720	175600	173791360	5570	5570	5570	5570	0
170	20230720	175500	173791360	5570	5570	5570	5570	0
171	20230720	175400	173791360	5570	5570	5570	5570	0
172	20230720	175300	173791360	5570	5570	5570	5570	0
173	20230720	175200	173791360	5570	5570	5570	5570	0
174	20230720	175100	173791360	5570	5570	5570	5570	0
175	20230720	175000	173791360	5570	5570	5570	5570	0
176	20230720	174900	173791360	5570	5570	5570	5570	0
177	20230720	174800	173791360	5570	5570	5570	5570	0
178	20230720	174700	173791360	5570	5570	5570	5570	0
179	20230720	174600	173791360	5570	5570	5570	5570	0
180	20230720	174500	173791360	5570	5570	5570	5570	0
181	20230720	174400	173791360	5570	5570	5570	5570	0
182	20230720	174300	173791360	5570	5570	5570	5570	326
183	20230720	174200	173791360	5570	5570	5570	5570	0
184	20230720	174100	173791360	5570	5570	5570	5570	0
185	20230720	174000	173791360	5570	5570	5570	5570	0
186	20230720	173900	173791360	5570	5570	5570	5570	0
187	20230720	173800	173791360	5570	5570	5570	5570	0
188	20230720	173700	173791360	5570	5570	5570	5570	0
189	20230720	173600	173791360	5570	5570	5570	5570	0
190	20230720	173500	173791360	5570	5570	5570	5570	0
191	20230720	173400	173791360	5570	5570	5570	5570	0
192	20230720	173300	173791360	5570	5570	5570	5570	0
193	20230720	173200	173791360	5570	5570	5570	5570	0
194	20230720	173100	173791360	5570	5570	5570	5570	0
195	20230720	173000	173791360	5570	5570	5570	5570	0
196	20230720	172900	173791360	5570	5570	5570	5570	0
197	20230720	172800	173791360	5570	5570	5570	5570	0
198	20230720	172700	173791360	5570	5570	5570	5570	0
199	20230720	172600	173791360	5570	5570	5570	5570	0
200	20230720	172500	173791360	5570	5570	5570	5570	0
201	20230720	172400	173791360	5570	5570	5570	5570	0
202	20230720	172300	173791360	5570	5570	5570	5570	0
203	20230720	172200	173791360	5570	5570	5570	5570	0
204	20230720	172100	173791360	5570	5570	5570	5570	0
205	20230720	172000	173791360	5570	5570	5570	5570	0
206	20230720	171900	173791360	5570	5570	5570	5570	0
207	20230720	171800	173791360	5570	5570	5570	5570	0
208	20230720	171700	173791360	5570	5570	5570	5570	0
209	20230720	171600	173791360	5570	5570	5570	5570	0
210	20230720	171500	173791360	5570	5570	5570	5570	0
211	20230720	171400	173791360	5570	5570	5570	5570	0
212	20230720	171300	173791360	5570	5570	5570	5570	326
213	20230720	171200	173791360	5570	5570	5570	5570	0
214	20230720	171100	173791360	5570	5570	5570	5570	0
215	20230720	171000	173791360	5570	5570	5570	5570	0
216	20230720	170900	173791360	5570	5570	5570	5570	0
217	20230720	170800	173791360	5570	5570	5570	5570	0
218	20230720	170700	173791360	5570	5570	5570	5570	0
219	20230720	170600	173791360	5570	5570	5570	5570	0
220	20230720	170500	173791360	5570	5570	5570	5570	0
221	20230720	170400	173791360	5570	5570	5570	5570	0
222	20230720	170300	173791360	5570	5570	5570	5570	0
223	20230720	170200	173791360	5570	5570	5570	5570	0
224	20230720	170100	173791360	5570	5570	5570	5570	0
225	20230720	170000	173791360	5570	5570	5570	5570	0
226	20230720	165900	173791360	5570	5570	5570	5570	0
227	20230720	165800	173791360	5570	5570	5570	5570	0
228	20230720	165700	173791360	5570	5570	5570	5570	0
229	20230720	165600	173791360	5570	5570	5570	5570	0
230	20230720	165500	173791360	5570	5570	5570	5570	0
231	20230720	165400	173791360	5570	5570	5570	5570	0
232	20230720	165300	173791360	5570	5570	5570	5570	0
233	20230720	165200	173791360	5570	5570	5570	5570	0
234	20230720	165100	173791360	5570	5570	5570	5570	0
235	20230720	165000	173791360	5570	5570	5570	5570	0
236	20230720	164900	173791360	5570	5570	5570	5570	0
237	20230720	164800	173791360	5570	5570	5570	5570	0
238	20230720	164700	173791360	5570	5570	5570	5570	0
239	20230720	164600	173791360	5570	5570	5570	5570	0
240	20230720	164500	173791360	5570	5570	5570	5570	0
241	20230720	164400	173791360	5570	5570	5570	5570	0
242	20230720	164300	173791360	5570	5570	5570	5570	326
243	20230720	164200	173791360	5570	5570	5570	5570	0
244	20230720	164100	173791360	5570	5570	5570	5570	0
245	20230720	164000	173791360	5570	5570	5570	5570	0
246	20230720	163900	173791360	5570	5570	5570	5570	0
247	20230720	163800	173791360	5570	5570	5570	5570	0
248	20230720	163700	173791360	5570	5570	5570	5570	0
249	20230720	163600	173791360	5570	5570	5570	5570	0
250	20230720	163500	173791360	5570	5570	5570	5570	0
251	20230720	163400	173791360	5570	5570	5570	5570	0
252	20230720	163300	173791360	5570	5570	5570	5570	0
253	20230720	163200	173791360	5570	5570	5570	5570	0
254	20230720	163100	173791360	5570	5570	5570	5570	0
255	20230720	163000	173791360	5570	5570	5570	5570	0
256	20230720	162900	173791360	5570	5570	5570	5570	0
257	20230720	162800	173791360	5570	5570	5570	5570	0
258	20230720	162700	173791360	5570	5570	5570	5570	0
259	20230720	162600	173791360	5570	5570	5570	5570	0
260	20230720	162500	173791360	5570	5570	5570	5570	0
261	20230720	162400	173791360	5570	5570	5570	5570	0
262	20230720	162300	173791360	5570	5570	5570	5570	0
263	20230720	162200	173791360	5570	5570	5570	5570	0
264	20230720	162100	173791360	5570	5570	5570	5570	0
265	20230720	162000	173791360	5570	5570	5570	5570	0
266	20230720	161900	173791360	5570	5570	5570	5570	0
267	20230720	161800	173791360	5570	5570	5570	5570	0
268	20230720	161700	173791360	5570	5570	5570	5570	0
269	20230720	161600	173791360	5570	5570	5570	5570	0
270	20230720	161500	173791360	5570	5570	5570	5570	0
271	20230720	161400	173791360	5570	5570	5570	5570	0
272	20230720	161300	173791360	5570	5570	5570	5570	326
273	20230720	161200	173791360	5570	5570	5570	5570	0
274	20230720	161100	173791360	5570	5570	5570	5570	0
275	20230720	161000	173791360	5570	5570	5570	5570	0
276	20230720	160900	173791360	5570	5570	5570	5570	0
277	20230720	160800	173791360	5570	5570	5570	5570	0
278	20230720	160700	173791360	5570	5570	5570	5570	0
279	20230720	160600	173791360	5570	5570	5570	5570	0
280	20230720	160500	173791360	5570	5570	5570	5570	0
281	20230720	160400	173791360	5570	5570	5570	5570	0
282	20230720	160300	173791360	5570	5570	5570	5570	0
283	20230720	160200	173791360	5570	5570	5570	5570	0
284	20230720	160100	173791360	5570	5570	5570	5570	0
285	20230720	160000	173791360	5570	5570	5570	5570	0
286	20230720	155900	173791360	5570	5570	5570	5570	0
287	20230720	155800	173791360	5570	5570	5570	5570	0
288	20230720	155700	173791360	5570	5570	5570	5570	0
289	20230720	155600	173791360	5570	5570	5570	5570	0
290	20230720	155500	173791360	5570	5570	5570	5570	0
291	20230720	155400	173791360	5570	5570	5570	5570	0
292	20230720	155300	173791360	5570	5570	5570	5570	0
293	20230720	155200	173791360	5570	5570	5570	5570	0
294	20230720	155100	173791360	5570	5570	5570	5570	0
295	20230720	155000	173791360	5570	5570	5570	5570	0
296	20230720	154900	173791360	5570	5570	5570	5570	0
297	20230720	154800	173791360	5570	5570	5570	5570	0
298	20230720	154700	173791360	5570	5570	5570	5570	0
299	20230720	154600	173791360	5570	5570	5570	5570	0
300	20230720	154500	173791360	5570	5570	5570	5570	0
301	20230720	154400	173791360	5570	5570	5570	5570	0
302	20230720	154300	173791360	5570	5570	5570	5570	326
303	20230720	154200	173791360	5570	5570	5570	5570	0
304	20230720	154100	173791360	5570	5570	5570	5570	0
305	20230720	154000	173791360	5570	5570	5570	5570	0
306	20230720	153900	173791360	5570	5570	5570	5570	0
307	20230720	153800	173791360	5570	5570	5570	5570	0
308	20230720	153700	173791360	5570	5570	5570	5570	0
309	20230720	153600	173791360	5570	5570	5570	5570	0
310	20230720	153500	173791360	5570	5570	5570	5570	0
311	20230720	153400	173791360	5570	5570	5570	5570	0
312	20230720	153300	173791360	5570	5570	5570	5570	0
313	20230720	153200	173791360	5570	5570	5570	5570	0
314	20230720	153100	173791360	5570	5570	5570	5570	0
315	20230720	153000	173791360	5570	5570	5570	5570	326
316	20230720	152900	171975540	5550	5550	5550	5550	0
317	20230720	152800	171975540	5550	5550	5550	5550	0
318	20230720	152700	171975540	5550	5550	5550	5550	0
319	20230720	152600	171975540	5550	5550	5550	5550	0
320	20230720	152500	171975540	5550	5550	5550	5550	0
321	20230720	152400	171975540	5550	5550	5550	5550	0
322	20230720	152300	171975540	5550	5550	5550	5550	0
323	20230720	152200	171975540	5550	5550	5550	5550	0
324	20230720	152100	171975540	5550	5550	5550	5550	0
325	20230720	152000	171975540	5550	5550	5550	5550	0
326	20230720	151900	171975540	5550	5550	5550	5550	1
327	20230720	151800	171969990	5550	5550	5550	5550	1
328	20230720	151700	171964440	5520	5510	5520	5510	256
329	20230720	151600	170552710	5510	5520	5520	5510	14
330	20230720	151500	170475560	5520	5510	5520	5510	93
331	20230720	151400	169962800	5520	5530	5560	5510	61
332	20230720	151300	169624990	5530	5510	5530	5510	64
333	20230720	151200	169272330	5530	5520	5560	5510	98
334	20230720	151100	168731010	5520	5510	5520	5510	160
335	20230720	151000	167848270	5510	5530	5570	5510	175
336	20230720	150900	166881210	5520	5570	5570	5520	2902
337	20230720	150800	150724850	5540	5570	5570	5540	56
338	20230720	150700	150413620	5560	5560	5560	5560	2
339	20230720	150600	150402500	5560	5570	5570	5560	2158
340	20230720	150500	138382450	5560	5550	5560	5550	458
341	20230720	150400	135836180	5550	5540	5550	5540	111
342	20230720	150300	135220910	5540	5540	5540	5540	0
343	20230720	150200	135220910	5540	5550	5550	5540	75
344	20230720	150100	134804930	5540	5510	5540	5500	224
345	20230720	150000	133565780	5540	5540	5540	5530	57
346	20230720	145900	133250040	5530	5530	5530	5530	62
347	20230720	145800	132907180	5540	5540	5540	5540	33
348	20230720	145700	132724360	5530	5530	5530	5530	68
349	20230720	145600	132348320	5540	5530	5540	5530	101
350	20230720	145500	131789470	5530	5540	5540	5530	62
351	20230720	145400	131446280	5530	5530	5530	5530	84
352	20230720	145300	130981760	5530	5540	5540	5530	39
353	20230720	145200	130765760	5510	5520	5520	5510	30
354	20230720	145100	130600350	5510	5540	5540	5510	65
355	20230720	145000	130240750	5510	5520	5520	5510	65
356	20230720	144900	129882400	5510	5540	5540	5510	72
357	20230720	144800	129484590	5510	5520	5530	5510	67
358	20230720	144700	129115100	5510	5540	5540	5510	56
359	20230720	144600	128805450	5510	5530	5530	5510	78
360	20230720	144500	128375230	5510	5520	5540	5510	57
361	20230720	144400	128060100	5510	5520	5530	5510	59
362	20230720	144300	127734570	5540	5520	5540	5510	81
363	20230720	144200	127286970	5520	5530	5530	5520	32
364	20230720	144100	127110170	5540	5520	5540	5520	66
365	20230720	144000	126745190	5520	5520	5530	5520	59
366	20230720	143900	126419310	5510	5530	5540	5510	219
367	20230720	143800	125206960	5530	5540	5540	5510	90
368	20230720	143700	124709380	5520	5530	5530	5520	48
369	20230720	143600	124443990	5510	5530	5540	5510	107
370	20230720	143500	123852570	5520	5520	5520	5520	21
371	20230720	143400	123736650	5520	5540	5540	5520	49
372	20230720	143300	123465410	5550	5550	5550	5550	0
373	20230720	143200	123465410	5550	5530	5550	5520	221
374	20230720	143100	122242510	5520	5520	5520	5520	23
375	20230720	143000	122115550	5520	5520	5540	5520	91
376	20230720	142900	121612570	5520	5530	5530	5520	26
377	20230720	142800	121468800	5540	5540	5540	5540	115
378	20230720	142700	120831700	5510	5510	5540	5510	32
379	20230720	142600	120655110	5540	5520	5540	5510	67
380	20230720	142500	120284700	5510	5520	5520	5510	63
381	20230720	142400	119937270	5510	5520	5540	5510	68
382	20230720	142300	119561280	5510	5540	5540	5510	52
383	20230720	142200	119274300	5540	5520	5540	5510	89
384	20230720	142100	118782820	5510	5510	5520	5510	61
385	20230720	142000	118446510	5540	5520	5540	5510	54
386	20230720	141900	118147880	5510	5540	5540	5510	92
387	20230720	141800	117639770	5510	5520	5520	5510	48
388	20230720	141700	117374890	5510	5540	5540	5510	90
389	20230720	141600	116878000	5510	5520	5520	5510	118
390	20230720	141500	116227420	5550	5510	5550	5510	72
391	20230720	141400	115829420	5510	5510	5510	5510	0
392	20230720	141300	115829420	5510	5510	5520	5510	223
393	20230720	141200	114598860	5510	5530	5530	5510	25
394	20230720	141100	114461070	5530	5530	5540	5510	62
395	20230720	141000	114118170	5540	5530	5540	5510	57
396	20230720	140900	113803790	5510	5540	5550	5510	78
397	20230720	140800	113371430	5540	5530	5540	5510	70
398	20230720	140700	112984530	5530	5530	5540	5510	53
399	20230720	140600	112692020	5510	5530	5530	5510	46
400	20230720	140500	112437820	5530	5530	5530	5510	46
401	20230720	140400	112183810	5520	5540	5540	5520	46
402	20230720	140300	111929470	5530	5530	5530	5510	62
403	20230720	140200	111587440	5520	5540	5540	5520	44
404	20230720	140100	111343800	5520	5540	5540	5520	48
405	20230720	140000	111078260	5510	5510	5530	5510	57
406	20230720	135900	110763530	5510	5520	5520	5510	40
407	20230720	135800	110542850	5520	5540	5540	5520	89
408	20230720	135700	110050710	5520	5540	5540	5520	66
409	20230720	135600	109685810	5540	5520	5540	5520	53
410	20230720	135500	109392670	5520	5530	5530	5520	44
411	20230720	135400	109149390	5520	5520	5550	5520	110
412	20230720	135300	108540930	5520	5540	5540	5520	21
413	20230720	135200	108424710	5540	5530	5540	5520	46
414	20230720	135100	108170230	5560	5530	5560	5510	299
415	20230720	135000	106512560	5560	5520	5560	5520	40
416	20230720	134900	106290440	5520	5520	5520	5520	681
417	20230720	134800	102531320	5560	5560	5560	5550	203
418	20230720	134700	101402860	5560	5570	5570	5560	52
419	20230720	134600	101113730	5560	5530	5560	5530	179
420	20230720	134500	100121450	5520	5530	5530	5520	28
421	20230720	134400	99966690	5550	5520	5550	5520	94
422	20230720	134300	99446650	5520	5550	5550	5520	78
423	20230720	134200	99014780	5520	5520	5520	5520	50
424	20230720	134100	98738780	5520	5530	5550	5520	84
425	20230720	134000	98273750	5530	5540	5540	5530	60
426	20230720	133900	97941860	5540	5530	5540	5530	27
427	20230720	133800	97792310	5560	5530	5560	5520	86
428	20230720	133700	97315190	5520	5550	5550	5520	72
429	20230720	133600	96916760	5520	5540	5540	5520	52
430	20230720	133500	96629020	5550	5520	5550	5520	107
431	20230720	133400	96037420	5550	5550	5550	5550	0
432	20230720	133300	96037420	5550	5520	5550	5520	67
433	20230720	133200	95666590	5520	5520	5520	5520	32
434	20230720	133100	95489950	5550	5520	5550	5520	117
435	20230720	133000	94843120	5550	5560	5560	5530	6087
436	20230720	132900	61148000	5560	5550	5560	5550	106
437	20230720	132800	60559370	5560	5560	5560	5560	0
438	20230720	132700	60559370	5560	5550	5560	5550	201
439	20230720	132600	59443490	5560	5550	5560	5550	85
440	20230720	132500	58971410	5560	5560	5560	5560	2
441	20230720	132400	58960290	5560	5560	5560	5560	42
442	20230720	132300	58726770	5560	5560	5560	5560	0
443	20230720	132200	58726770	5560	5560	5560	5560	1149
444	20230720	132100	52338330	5550	5550	5550	5550	2
445	20230720	132000	52327230	5550	5560	5560	5550	93
446	20230720	131900	51810750	5560	5560	5560	5560	0
447	20230720	131800	51810750	5560	5560	5560	5560	33
448	20230720	131700	51627270	5560	5560	5560	5560	1
449	20230720	131600	51621710	5560	5560	5560	5560	33
450	20230720	131500	51438230	5560	5560	5560	5560	0
451	20230720	131400	51438230	5560	5560	5560	5560	32
452	20230720	131300	51260310	5560	5560	5560	5560	0
453	20230720	131200	51260310	5560	5560	5560	5560	33
454	20230720	131100	51076830	5560	5560	5560	5560	1
455	20230720	131000	51071270	5560	5560	5560	5560	33
456	20230720	130900	50887790	5560	5560	5560	5560	0
457	20230720	130800	50887790	5560	5560	5560	5560	33
458	20230720	130700	50704310	5560	5560	5560	5560	33
459	20230720	130600	50520830	5560	5560	5560	5560	48
460	20230720	130500	50253950	5560	5560	5560	5560	32
461	20230720	130400	50076030	5540	5540	5540	5540	0
462	20230720	130300	50076030	5540	5540	5540	5540	0
463	20230720	130200	50076030	5540	5540	5540	5540	0
464	20230720	130100	50076030	5540	5540	5540	5540	0
465	20230720	130000	50076030	5540	5540	5540	5540	0
466	20230720	125900	50076030	5540	5540	5540	5540	0
467	20230720	125800	50076030	5540	5540	5540	5540	0
468	20230720	125700	50076030	5540	5540	5540	5540	0
469	20230720	125600	50076030	5540	5540	5540	5540	0
470	20230720	125500	50076030	5540	5540	5540	5540	0
471	20230720	125400	50076030	5540	5540	5540	5540	0
472	20230720	125300	50076030	5540	5540	5540	5540	0
473	20230720	125200	50076030	5540	5540	5540	5540	0
474	20230720	125100	50076030	5540	5540	5540	5540	0
475	20230720	125000	50076030	5540	5540	5540	5540	1
476	20230720	124900	50070490	5540	5540	5540	5540	0
477	20230720	124800	50070490	5540	5540	5540	5540	200
478	20230720	124700	48962490	5540	5540	5540	5540	0
479	20230720	124600	48962490	5540	5540	5540	5540	0
480	20230720	124500	48962490	5540	5540	5540	5540	0
481	20230720	124400	48962490	5540	5540	5540	5540	0
482	20230720	124300	48962490	5540	5540	5540	5540	0
483	20230720	124200	48962490	5540	5540	5540	5540	0
484	20230720	124100	48962490	5540	5550	5550	5540	1014
485	20230720	124000	43335290	5540	5540	5540	5540	0
486	20230720	123900	43335290	5540	5540	5540	5540	0
487	20230720	123800	43335290	5540	5540	5540	5540	0
488	20230720	123700	43335290	5540	5540	5540	5540	0
489	20230720	123600	43335290	5540	5540	5540	5540	0
490	20230720	123500	43335290	5540	5540	5540	5540	0
491	20230720	123400	43335290	5540	5540	5540	5540	0
492	20230720	123300	43335290	5540	5540	5540	5540	0
493	20230720	123200	43335290	5540	5540	5540	5540	0
494	20230720	123100	43335290	5540	5540	5540	5540	0
495	20230720	123000	43335290	5540	5540	5540	5540	0
496	20230720	122900	43335290	5540	5540	5540	5540	0
497	20230720	122800	43335290	5540	5540	5540	5540	0
498	20230720	122700	43335290	5540	5540	5540	5540	0
499	20230720	122600	43335290	5540	5540	5540	5540	0
500	20230720	122500	43335290	5540	5540	5540	5540	0
501	20230720	122400	43335290	5540	5540	5540	5540	0
502	20230720	122300	43335290	5540	5550	5550	5540	1100
503	20230720	122200	37239090	5560	5560	5560	5560	0
504	20230720	122100	37239090	5560	5560	5560	5560	0
505	20230720	122000	37239090	5560	5560	5560	5560	0
506	20230720	121900	37239090	5560	5560	5560	5560	0
507	20230720	121800	37239090	5560	5560	5560	5560	0
508	20230720	121700	37239090	5560	5560	5560	5560	3
509	20230720	121600	37222410	5550	5550	5550	5550	0
510	20230720	121500	37222410	5550	5550	5550	5550	0
511	20230720	121400	37222410	5550	5550	5550	5550	0
512	20230720	121300	37222410	5550	5550	5550	5550	1
513	20230720	121200	37216860	5550	5550	5550	5550	0
514	20230720	121100	37216860	5550	5550	5550	5550	0
515	20230720	121000	37216860	5550	5550	5550	5550	279
516	20230720	120900	35668410	5550	5550	5550	5550	0
517	20230720	120800	35668410	5550	5550	5550	5550	0
518	20230720	120700	35668410	5550	5550	5550	5550	3
519	20230720	120600	35651760	5550	5550	5550	5550	1
520	20230720	120500	35646210	5550	5550	5550	5550	0
521	20230720	120400	35646210	5550	5550	5550	5550	0
522	20230720	120300	35646210	5550	5550	5550	5550	0
523	20230720	120200	35646210	5550	5550	5550	5550	0
524	20230720	120100	35646210	5550	5550	5550	5550	0
525	20230720	120000	35646210	5550	5550	5550	5550	146
526	20230720	115900	34835910	5540	5540	5540	5540	0
527	20230720	115800	34835910	5540	5540	5540	5540	0
528	20230720	115700	34835910	5540	5540	5540	5540	0
529	20230720	115600	34835910	5540	5540	5540	5540	0
530	20230720	115500	34835910	5540	5540	5540	5540	11
531	20230720	115400	34774970	5550	5550	5550	5550	10
532	20230720	115300	34719470	5550	5550	5550	5550	0
533	20230720	115200	34719470	5550	5550	5550	5550	0
534	20230720	115100	34719470	5550	5550	5550	5550	0
535	20230720	115000	34719470	5550	5550	5550	5550	0
536	20230720	114900	34719470	5550	5550	5550	5550	0
537	20230720	114800	34719470	5550	5550	5550	5550	0
538	20230720	114700	34719470	5550	5550	5550	5550	0
539	20230720	114600	34719470	5550	5550	5550	5550	0
540	20230720	114500	34719470	5550	5550	5550	5550	0
541	20230720	114400	34719470	5550	5550	5550	5550	0
542	20230720	114300	34719470	5550	5550	5550	5550	0
543	20230720	114200	34719470	5550	5550	5550	5550	21
544	20230720	114100	34602920	5540	5540	5540	5540	0
545	20230720	114000	34602920	5540	5540	5540	5540	0
546	20230720	113900	34602920	5540	5540	5540	5540	0
547	20230720	113800	34602920	5540	5540	5540	5540	0
548	20230720	113700	34602920	5540	5540	5540	5540	0
549	20230720	113600	34602920	5540	5540	5540	5540	0
550	20230720	113500	34602920	5540	5540	5540	5540	0
551	20230720	113400	34602920	5540	5540	5540	5540	200
552	20230720	113300	33494920	5550	5550	5550	5550	0
553	20230720	113200	33494920	5550	5550	5550	5550	0
554	20230720	113100	33494920	5550	5550	5550	5550	0
555	20230720	113000	33494920	5550	5550	5550	5550	0
556	20230720	112900	33494920	5550	5550	5550	5550	0
557	20230720	112800	33494920	5550	5550	5550	5550	0
558	20230720	112700	33494920	5550	5550	5550	5550	0
559	20230720	112600	33494920	5550	5550	5550	5550	0
560	20230720	112500	33494920	5550	5550	5550	5550	0
561	20230720	112400	33494920	5550	5550	5550	5550	0
562	20230720	112300	33494920	5550	5550	5550	5550	0
563	20230720	112200	33494920	5550	5550	5550	5550	0
564	20230720	112100	33494920	5550	5550	5550	5550	0
565	20230720	112000	33494920	5550	5550	5550	5550	10
566	20230720	111900	33439420	5540	5540	5540	5540	0
567	20230720	111800	33439420	5540	5540	5540	5540	2
568	20230720	111700	33428340	5540	5550	5550	5540	511
569	20230720	111600	30592400	5540	5540	5540	5540	0
570	20230720	111500	30592400	5540	5540	5540	5540	0
571	20230720	111400	30592400	5540	5540	5540	5540	35
572	20230720	111300	30398500	5540	5540	5540	5540	20
573	20230720	111200	30287700	5550	5550	5550	5550	30
574	20230720	111100	30121200	5550	5550	5550	5550	0
575	20230720	111000	30121200	5550	5550	5550	5550	0
576	20230720	110900	30121200	5550	5550	5550	5550	10
577	20230720	110800	30065700	5560	5560	5560	5560	0
578	20230720	110700	30065700	5560	5560	5560	5560	0
579	20230720	110600	30065700	5560	5560	5560	5560	0
580	20230720	110500	30065700	5560	5560	5560	5560	0
581	20230720	110400	30065700	5560	5560	5560	5560	0
582	20230720	110300	30065700	5560	5560	5560	5560	0
583	20230720	110200	30065700	5560	5560	5560	5560	0
584	20230720	110100	30065700	5560	5560	5560	5560	0
585	20230720	110000	30065700	5560	5560	5560	5560	2
586	20230720	105900	30054580	5530	5530	5530	5530	0
587	20230720	105800	30054580	5530	5530	5530	5530	0
588	20230720	105700	30054580	5530	5530	5530	5530	0
589	20230720	105600	30054580	5530	5550	5550	5530	775
590	20230720	105500	25767090	5560	5560	5560	5560	31
591	20230720	105400	25594730	5560	5560	5560	5560	0
592	20230720	105300	25594730	5560	5560	5560	5560	0
593	20230720	105200	25594730	5560	5560	5560	5560	0
594	20230720	105100	25594730	5560	5560	5560	5560	0
595	20230720	105000	25594730	5560	5560	5560	5560	0
596	20230720	104900	25594730	5560	5560	5560	5560	0
597	20230720	104800	25594730	5560	5560	5560	5560	21
598	20230720	104700	25477970	5560	5560	5560	5560	1
599	20230720	104600	25472410	5530	5530	5530	5530	0
600	20230720	104500	25472410	5530	5530	5530	5530	0
601	20230720	104400	25472410	5530	5530	5530	5530	0
602	20230720	104300	25472410	5530	5530	5530	5530	0
603	20230720	104200	25472410	5530	5530	5530	5530	0
604	20230720	104100	25472410	5530	5530	5530	5530	0
605	20230720	104000	25472410	5530	5530	5530	5530	0
606	20230720	103900	25472410	5530	5530	5530	5530	0
607	20230720	103800	25472410	5530	5530	5530	5530	0
608	20230720	103700	25472410	5530	5550	5550	5530	300
609	20230720	103600	23812330	5530	5530	5530	5530	0
610	20230720	103500	23812330	5530	5530	5530	5530	0
611	20230720	103400	23812330	5530	5530	5530	5530	0
612	20230720	103300	23812330	5530	5530	5530	5530	0
613	20230720	103200	23812330	5530	5530	5530	5530	0
614	20230720	103100	23812330	5530	5530	5530	5530	0
615	20230720	103000	23812330	5530	5530	5530	5530	0
616	20230720	102900	23812330	5530	5530	5530	5530	0
617	20230720	102800	23812330	5530	5530	5530	5530	0
618	20230720	102700	23812330	5530	5530	5530	5530	35
619	20230720	102600	23618780	5530	5530	5530	5530	0
620	20230720	102500	23618780	5530	5530	5530	5530	0
621	20230720	102400	23618780	5530	5530	5530	5530	0
622	20230720	102300	23618780	5530	5530	5530	5530	0
623	20230720	102200	23618780	5530	5530	5530	5530	0
624	20230720	102100	23618780	5530	5530	5530	5530	135
625	20230720	102000	22872230	5530	5540	5540	5530	73
626	20230720	101900	22468110	5560	5560	5560	5560	2
627	20230720	101800	22456990	5560	5560	5560	5560	0
628	20230720	101700	22456990	5560	5560	5560	5560	0
629	20230720	101600	22456990	5560	5560	5560	5560	0
630	20230720	101500	22456990	5560	5560	5560	5560	0
631	20230720	101400	22456990	5560	5560	5560	5560	90
632	20230720	101300	21956590	5560	5560	5560	5560	0
633	20230720	101200	21956590	5560	5560	5560	5560	0
634	20230720	101100	21956590	5560	5560	5560	5560	0
635	20230720	101000	21956590	5560	5560	5560	5560	0
636	20230720	100900	21956590	5560	5560	5560	5560	411
637	20230720	100800	19671430	5560	5560	5560	5560	0
638	20230720	100700	19671430	5560	5560	5560	5560	0
639	20230720	100600	19671430	5560	5560	5560	5560	0
640	20230720	100500	19671430	5560	5560	5560	5560	0
641	20230720	100400	19671430	5560	5560	5560	5560	0
642	20230720	100300	19671430	5560	5560	5560	5560	0
643	20230720	100200	19671430	5560	5560	5560	5560	0
644	20230720	100100	19671430	5560	5560	5560	5560	0
645	20230720	100000	19671430	5560	5560	5560	5560	1
646	20230720	095900	19665870	5560	5560	5560	5560	0
647	20230720	095800	19665870	5560	5560	5560	5560	30
648	20230720	095700	19499070	5580	5580	5580	5560	1238
649	20230720	095600	12595770	5560	5560	5560	5560	0
650	20230720	095500	12595770	5560	5560	5560	5560	731
651	20230720	095400	8531410	5540	5540	5540	5540	0
652	20230720	095300	8531410	5540	5540	5540	5540	12
653	20230720	095200	8464930	5540	5540	5540	5540	0
654	20230720	095100	8464930	5540	5550	5550	5540	92
655	20230720	095000	7955230	5560	5560	5560	5560	0
656	20230720	094900	7955230	5560	5560	5560	5560	0
657	20230720	094800	7955230	5560	5560	5560	5560	0
658	20230720	094700	7955230	5560	5560	5560	5560	0
659	20230720	094600	7955230	5560	5560	5560	5560	0
660	20230720	094500	7955230	5560	5560	5560	5560	0
661	20230720	094400	7955230	5560	5560	5560	5560	1
662	20230720	094300	7949670	5560	5560	5560	5560	0
663	20230720	094200	7949670	5560	5560	5560	5560	0
664	20230720	094100	7949670	5560	5560	5560	5560	0
665	20230720	094000	7949670	5560	5560	5560	5560	0
666	20230720	093900	7949670	5560	5560	5560	5560	1
667	20230720	093800	7944110	5560	5560	5560	5560	0
668	20230720	093700	7944110	5560	5560	5560	5560	0
669	20230720	093600	7944110	5560	5560	5560	5560	91
670	20230720	093500	7438150	5560	5560	5560	5560	0
671	20230720	093400	7438150	5560	5560	5560	5560	1
672	20230720	093300	7432590	5580	5580	5580	5580	0
673	20230720	093200	7432590	5580	5580	5580	5580	0
674	20230720	093100	7432590	5580	5560	5580	5560	53
675	20230720	093000	7137030	5560	5560	5560	5560	0
676	20230720	092900	7137030	5560	5560	5560	5560	0
677	20230720	092800	7137030	5560	5560	5560	5560	0
678	20230720	092700	7137030	5560	5560	5560	5560	0
679	20230720	092600	7137030	5560	5560	5560	5560	0
680	20230720	092500	7137030	5560	5560	5560	5560	0
681	20230720	092400	7137030	5560	5560	5560	5560	1
682	20230720	092300	7131470	5560	5560	5560	5560	0
683	20230720	092200	7131470	5560	5560	5560	5560	0
684	20230720	092100	7131470	5560	5560	5560	5560	2
685	20230720	092000	7120350	5560	5560	5560	5560	1
686	20230720	091900	7114790	5540	5540	5540	5540	0
687	20230720	091800	7114790	5540	5540	5540	5540	1
688	20230720	091700	7109250	5540	5540	5540	5540	0
689	20230720	091600	7109250	5540	5550	5550	5540	989
690	20230720	091500	1623440	5590	5590	5590	5590	0
691	20230720	091400	1623440	5590	5590	5590	5590	0
692	20230720	091300	1623440	5590	5590	5590	5590	0
693	20230720	091200	1623440	5590	5590	5590	5590	0
694	20230720	091100	1623440	5590	5590	5590	5590	0
695	20230720	091000	1623440	5590	5590	5590	5590	0
696	20230720	090900	1623440	5590	5590	5590	5590	20
697	20230720	090800	1511640	5590	5590	5590	5590	1
698	20230720	090700	1506050	5520	5520	5520	5520	0
699	20230720	090600	1506050	5520	5550	5550	5520	12
700	20230720	090500	1439640	5580	5580	5580	5580	0
701	20230720	090400	1439640	5580	5580	5580	5580	0
702	20230720	090300	1439640	5580	5580	5580	5580	0
703	20230720	090200	1439640	5580	5580	5580	5580	0
704	20230720	090100	1439640	5580	5580	5580	5580	0
705	20230720	090000	1439640	5580	5580	5580	5580	258