KissMeData/126560/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	195600	240045155	2820	2820	2820	2820	2459
3	20230720	195500	240045155	2820	2820	2820	2820	0
4	20230720	195400	240045155	2820	2820	2820	2820	0
5	20230720	195300	240045155	2820	2820	2820	2820	0
6	20230720	195200	240045155	2820	2820	2820	2820	0
7	20230720	195100	240045155	2820	2820	2820	2820	0
8	20230720	195000	240045155	2820	2820	2820	2820	0
9	20230720	194900	240045155	2820	2820	2820	2820	0
10	20230720	194800	240045155	2820	2820	2820	2820	0
11	20230720	194700	240045155	2820	2820	2820	2820	0
12	20230720	194600	240045155	2820	2820	2820	2820	0
13	20230720	194500	240045155	2820	2820	2820	2820	0
14	20230720	194400	240045155	2820	2820	2820	2820	0
15	20230720	194300	240045155	2820	2820	2820	2820	0
16	20230720	194200	240045155	2820	2820	2820	2820	0
17	20230720	194100	240045155	2820	2820	2820	2820	0
18	20230720	194000	240045155	2820	2820	2820	2820	0
19	20230720	193900	240045155	2820	2820	2820	2820	0
20	20230720	193800	240045155	2820	2820	2820	2820	0
21	20230720	193700	240045155	2820	2820	2820	2820	0
22	20230720	193600	240045155	2820	2820	2820	2820	0
23	20230720	193500	240045155	2820	2820	2820	2820	0
24	20230720	193400	240045155	2820	2820	2820	2820	0
25	20230720	193300	240045155	2820	2820	2820	2820	0
26	20230720	193200	240045155	2820	2820	2820	2820	0
27	20230720	193100	240045155	2820	2820	2820	2820	0
28	20230720	193000	240045155	2820	2820	2820	2820	0
29	20230720	192900	240045155	2820	2820	2820	2820	0
30	20230720	192800	240045155	2820	2820	2820	2820	0
31	20230720	192700	240045155	2820	2820	2820	2820	0
32	20230720	192600	240045155	2820	2820	2820	2820	2459
33	20230720	192500	240045155	2820	2820	2820	2820	0
34	20230720	192400	240045155	2820	2820	2820	2820	0
35	20230720	192300	240045155	2820	2820	2820	2820	0
36	20230720	192200	240045155	2820	2820	2820	2820	0
37	20230720	192100	240045155	2820	2820	2820	2820	0
38	20230720	192000	240045155	2820	2820	2820	2820	0
39	20230720	191900	240045155	2820	2820	2820	2820	0
40	20230720	191800	240045155	2820	2820	2820	2820	0
41	20230720	191700	240045155	2820	2820	2820	2820	0
42	20230720	191600	240045155	2820	2820	2820	2820	0
43	20230720	191500	240045155	2820	2820	2820	2820	0
44	20230720	191400	240045155	2820	2820	2820	2820	0
45	20230720	191300	240045155	2820	2820	2820	2820	0
46	20230720	191200	240045155	2820	2820	2820	2820	0
47	20230720	191100	240045155	2820	2820	2820	2820	0
48	20230720	191000	240045155	2820	2820	2820	2820	0
49	20230720	190900	240045155	2820	2820	2820	2820	0
50	20230720	190800	240045155	2820	2820	2820	2820	0
51	20230720	190700	240045155	2820	2820	2820	2820	0
52	20230720	190600	240045155	2820	2820	2820	2820	0
53	20230720	190500	240045155	2820	2820	2820	2820	0
54	20230720	190400	240045155	2820	2820	2820	2820	0
55	20230720	190300	240045155	2820	2820	2820	2820	0
56	20230720	190200	240045155	2820	2820	2820	2820	0
57	20230720	190100	240045155	2820	2820	2820	2820	0
58	20230720	190000	240045155	2820	2820	2820	2820	0
59	20230720	185900	240045155	2820	2820	2820	2820	0
60	20230720	185800	240045155	2820	2820	2820	2820	0
61	20230720	185700	240045155	2820	2820	2820	2820	0
62	20230720	185600	240045155	2820	2820	2820	2820	2459
63	20230720	185500	240045155	2820	2820	2820	2820	0
64	20230720	185400	240045155	2820	2820	2820	2820	0
65	20230720	185300	240045155	2820	2820	2820	2820	0
66	20230720	185200	240045155	2820	2820	2820	2820	0
67	20230720	185100	240045155	2820	2820	2820	2820	0
68	20230720	185000	240045155	2820	2820	2820	2820	0
69	20230720	184900	240045155	2820	2820	2820	2820	0
70	20230720	184800	240045155	2820	2820	2820	2820	0
71	20230720	184700	240045155	2820	2820	2820	2820	0
72	20230720	184600	240045155	2820	2820	2820	2820	0
73	20230720	184500	240045155	2820	2820	2820	2820	0
74	20230720	184400	240045155	2820	2820	2820	2820	0
75	20230720	184300	240045155	2820	2820	2820	2820	0
76	20230720	184200	240045155	2820	2820	2820	2820	0
77	20230720	184100	240045155	2820	2820	2820	2820	0
78	20230720	184000	240045155	2820	2820	2820	2820	0
79	20230720	183900	240045155	2820	2820	2820	2820	0
80	20230720	183800	240045155	2820	2820	2820	2820	0
81	20230720	183700	240045155	2820	2820	2820	2820	0
82	20230720	183600	240045155	2820	2820	2820	2820	0
83	20230720	183500	240045155	2820	2820	2820	2820	0
84	20230720	183400	240045155	2820	2820	2820	2820	0
85	20230720	183300	240045155	2820	2820	2820	2820	0
86	20230720	183200	240045155	2820	2820	2820	2820	0
87	20230720	183100	240045155	2820	2820	2820	2820	0
88	20230720	183000	240045155	2820	2820	2820	2820	0
89	20230720	182900	240045155	2820	2820	2820	2820	0
90	20230720	182800	240045155	2820	2820	2820	2820	0
91	20230720	182700	240045155	2820	2820	2820	2820	0
92	20230720	182600	240045155	2820	2820	2820	2820	2459
93	20230720	182500	240045155	2820	2820	2820	2820	0
94	20230720	182400	240045155	2820	2820	2820	2820	0
95	20230720	182300	240045155	2820	2820	2820	2820	0
96	20230720	182200	240045155	2820	2820	2820	2820	0
97	20230720	182100	240045155	2820	2820	2820	2820	0
98	20230720	182000	240045155	2820	2820	2820	2820	0
99	20230720	181900	240045155	2820	2820	2820	2820	0
100	20230720	181800	240045155	2820	2820	2820	2820	0
101	20230720	181700	240045155	2820	2820	2820	2820	0
102	20230720	181600	240045155	2820	2820	2820	2820	0
103	20230720	181500	240045155	2820	2820	2820	2820	0
104	20230720	181400	240045155	2820	2820	2820	2820	0
105	20230720	181300	240045155	2820	2820	2820	2820	0
106	20230720	181200	240045155	2820	2820	2820	2820	0
107	20230720	181100	240045155	2820	2820	2820	2820	0
108	20230720	181000	240045155	2820	2820	2820	2820	0
109	20230720	180900	240045155	2820	2820	2820	2820	0
110	20230720	180800	240045155	2820	2820	2820	2820	0
111	20230720	180700	240045155	2820	2820	2820	2820	0
112	20230720	180600	240045155	2820	2820	2820	2820	0
113	20230720	180500	240045155	2820	2820	2820	2820	0
114	20230720	180400	240045155	2820	2820	2820	2820	0
115	20230720	180300	240045155	2820	2820	2820	2820	0
116	20230720	180200	240045155	2820	2820	2820	2820	0
117	20230720	180100	240045155	2820	2820	2820	2820	0
118	20230720	180000	240045155	2820	2820	2820	2820	0
119	20230720	175900	240045155	2820	2820	2820	2820	0
120	20230720	175800	240045155	2820	2820	2820	2820	0
121	20230720	175700	240045155	2820	2820	2820	2820	0
122	20230720	175600	240045155	2820	2820	2820	2820	2459
123	20230720	175500	240045155	2820	2820	2820	2820	0
124	20230720	175400	240045155	2820	2820	2820	2820	0
125	20230720	175300	240045155	2820	2820	2820	2820	0
126	20230720	175200	240045155	2820	2820	2820	2820	0
127	20230720	175100	240045155	2820	2820	2820	2820	0
128	20230720	175000	240045155	2820	2820	2820	2820	0
129	20230720	174900	240045155	2820	2820	2820	2820	0
130	20230720	174800	240045155	2820	2820	2820	2820	0
131	20230720	174700	240045155	2820	2820	2820	2820	0
132	20230720	174600	240045155	2820	2820	2820	2820	0
133	20230720	174500	240045155	2820	2820	2820	2820	0
134	20230720	174400	240045155	2820	2820	2820	2820	0
135	20230720	174300	240045155	2820	2820	2820	2820	0
136	20230720	174200	240045155	2820	2820	2820	2820	0
137	20230720	174100	240045155	2820	2820	2820	2820	0
138	20230720	174000	240045155	2820	2820	2820	2820	0
139	20230720	173900	240045155	2820	2820	2820	2820	0
140	20230720	173800	240045155	2820	2820	2820	2820	0
141	20230720	173700	240045155	2820	2820	2820	2820	0
142	20230720	173600	240045155	2820	2820	2820	2820	0
143	20230720	173500	240045155	2820	2820	2820	2820	0
144	20230720	173400	240045155	2820	2820	2820	2820	0
145	20230720	173300	240045155	2820	2820	2820	2820	0
146	20230720	173200	240045155	2820	2820	2820	2820	0
147	20230720	173100	240045155	2820	2820	2820	2820	0
148	20230720	173000	240045155	2820	2820	2820	2820	0
149	20230720	172900	240045155	2820	2820	2820	2820	0
150	20230720	172800	240045155	2820	2820	2820	2820	0
151	20230720	172700	240045155	2820	2820	2820	2820	0
152	20230720	172600	240045155	2820	2820	2820	2820	2459
153	20230720	172500	240045155	2820	2820	2820	2820	0
154	20230720	172400	240045155	2820	2820	2820	2820	0
155	20230720	172300	240045155	2820	2820	2820	2820	0
156	20230720	172200	240045155	2820	2820	2820	2820	0
157	20230720	172100	240045155	2820	2820	2820	2820	0
158	20230720	172000	240045155	2820	2820	2820	2820	0
159	20230720	171900	240045155	2820	2820	2820	2820	0
160	20230720	171800	240045155	2820	2820	2820	2820	0
161	20230720	171700	240045155	2820	2820	2820	2820	0
162	20230720	171600	240045155	2820	2820	2820	2820	0
163	20230720	171500	240045155	2820	2820	2820	2820	0
164	20230720	171400	240045155	2820	2820	2820	2820	0
165	20230720	171300	240045155	2820	2820	2820	2820	0
166	20230720	171200	240045155	2820	2820	2820	2820	0
167	20230720	171100	240045155	2820	2820	2820	2820	0
168	20230720	171000	240045155	2820	2820	2820	2820	0
169	20230720	170900	240045155	2820	2820	2820	2820	0
170	20230720	170800	240045155	2820	2820	2820	2820	0
171	20230720	170700	240045155	2820	2820	2820	2820	0
172	20230720	170600	240045155	2820	2820	2820	2820	0
173	20230720	170500	240045155	2820	2820	2820	2820	0
174	20230720	170400	240045155	2820	2820	2820	2820	0
175	20230720	170300	240045155	2820	2820	2820	2820	0
176	20230720	170200	240045155	2820	2820	2820	2820	0
177	20230720	170100	240045155	2820	2820	2820	2820	0
178	20230720	170000	240045155	2820	2820	2820	2820	0
179	20230720	165900	240045155	2820	2820	2820	2820	0
180	20230720	165800	240045155	2820	2820	2820	2820	0
181	20230720	165700	240045155	2820	2820	2820	2820	0
182	20230720	165600	240045155	2820	2820	2820	2820	2459
183	20230720	165500	240045155	2820	2820	2820	2820	0
184	20230720	165400	240045155	2820	2820	2820	2820	0
185	20230720	165300	240045155	2820	2820	2820	2820	0
186	20230720	165200	240045155	2820	2820	2820	2820	0
187	20230720	165100	240045155	2820	2820	2820	2820	0
188	20230720	165000	240045155	2820	2820	2820	2820	0
189	20230720	164900	240045155	2820	2820	2820	2820	0
190	20230720	164800	240045155	2820	2820	2820	2820	0
191	20230720	164700	240045155	2820	2820	2820	2820	0
192	20230720	164600	240045155	2820	2820	2820	2820	0
193	20230720	164500	240045155	2820	2820	2820	2820	0
194	20230720	164400	240045155	2820	2820	2820	2820	0
195	20230720	164300	240045155	2820	2820	2820	2820	0
196	20230720	164200	240045155	2820	2820	2820	2820	0
197	20230720	164100	240045155	2820	2820	2820	2820	0
198	20230720	164000	240045155	2820	2820	2820	2820	0
199	20230720	163900	240045155	2820	2820	2820	2820	0
200	20230720	163800	240045155	2820	2820	2820	2820	0
201	20230720	163700	240045155	2820	2820	2820	2820	0
202	20230720	163600	240045155	2820	2820	2820	2820	0
203	20230720	163500	240045155	2820	2820	2820	2820	0
204	20230720	163400	240045155	2820	2820	2820	2820	0
205	20230720	163300	240045155	2820	2820	2820	2820	0
206	20230720	163200	240045155	2820	2820	2820	2820	0
207	20230720	163100	240045155	2820	2820	2820	2820	0
208	20230720	163000	240045155	2820	2820	2820	2820	0
209	20230720	162900	240045155	2820	2820	2820	2820	0
210	20230720	162800	240045155	2820	2820	2820	2820	0
211	20230720	162700	240045155	2820	2820	2820	2820	0
212	20230720	162600	240045155	2820	2820	2820	2820	2459
213	20230720	162500	240045155	2820	2820	2820	2820	0
214	20230720	162400	240045155	2820	2820	2820	2820	0
215	20230720	162300	240045155	2820	2820	2820	2820	0
216	20230720	162200	240045155	2820	2820	2820	2820	0
217	20230720	162100	240045155	2820	2820	2820	2820	0
218	20230720	162000	240045155	2820	2820	2820	2820	0
219	20230720	161900	240045155	2820	2820	2820	2820	0
220	20230720	161800	240045155	2820	2820	2820	2820	0
221	20230720	161700	240045155	2820	2820	2820	2820	0
222	20230720	161600	240045155	2820	2820	2820	2820	0
223	20230720	161500	240045155	2820	2820	2820	2820	0
224	20230720	161400	240045155	2820	2820	2820	2820	0
225	20230720	161300	240045155	2820	2820	2820	2820	0
226	20230720	161200	240045155	2820	2820	2820	2820	0
227	20230720	161100	240045155	2820	2820	2820	2820	0
228	20230720	161000	240045155	2820	2820	2820	2820	0
229	20230720	160900	240045155	2820	2820	2820	2820	0
230	20230720	160800	240045155	2820	2820	2820	2820	0
231	20230720	160700	240045155	2820	2820	2820	2820	0
232	20230720	160600	240045155	2820	2820	2820	2820	0
233	20230720	160500	240045155	2820	2820	2820	2820	0
234	20230720	160400	240045155	2820	2820	2820	2820	0
235	20230720	160300	240045155	2820	2820	2820	2820	0
236	20230720	160200	240045155	2820	2820	2820	2820	0
237	20230720	160100	240045155	2820	2820	2820	2820	0
238	20230720	160000	240045155	2820	2820	2820	2820	0
239	20230720	155900	240045155	2820	2820	2820	2820	0
240	20230720	155800	240045155	2820	2820	2820	2820	0
241	20230720	155700	240045155	2820	2820	2820	2820	0
242	20230720	155600	240045155	2820	2820	2820	2820	2459
243	20230720	155500	240045155	2820	2820	2820	2820	0
244	20230720	155400	240045155	2820	2820	2820	2820	0
245	20230720	155300	240045155	2820	2820	2820	2820	0
246	20230720	155200	240045155	2820	2820	2820	2820	0
247	20230720	155100	240045155	2820	2820	2820	2820	0
248	20230720	155000	240045155	2820	2820	2820	2820	0
249	20230720	154900	240045155	2820	2820	2820	2820	0
250	20230720	154800	240045155	2820	2820	2820	2820	0
251	20230720	154700	240045155	2820	2820	2820	2820	0
252	20230720	154600	240045155	2820	2820	2820	2820	0
253	20230720	154500	240045155	2820	2820	2820	2820	0
254	20230720	154400	240045155	2820	2820	2820	2820	0
255	20230720	154300	240045155	2820	2820	2820	2820	0
256	20230720	154200	240045155	2820	2820	2820	2820	0
257	20230720	154100	240045155	2820	2820	2820	2820	0
258	20230720	154000	240045155	2820	2820	2820	2820	0
259	20230720	153900	240045155	2820	2820	2820	2820	0
260	20230720	153800	240045155	2820	2820	2820	2820	0
261	20230720	153700	240045155	2820	2820	2820	2820	0
262	20230720	153600	240045155	2820	2820	2820	2820	0
263	20230720	153500	240045155	2820	2820	2820	2820	0
264	20230720	153400	240045155	2820	2820	2820	2820	0
265	20230720	153300	240045155	2820	2820	2820	2820	0
266	20230720	153200	240045155	2820	2820	2820	2820	0
267	20230720	153100	240045155	2820	2820	2820	2820	0
268	20230720	153000	240045155	2820	2820	2820	2820	2459
269	20230720	152900	233110775	2815	2815	2815	2815	0
270	20230720	152800	233110775	2815	2815	2815	2815	0
271	20230720	152700	233110775	2815	2815	2815	2815	0
272	20230720	152600	233110775	2815	2815	2815	2815	0
273	20230720	152500	233110775	2815	2815	2815	2815	0
274	20230720	152400	233110775	2815	2815	2815	2815	0
275	20230720	152300	233110775	2815	2815	2815	2815	0
276	20230720	152200	233110775	2815	2815	2815	2815	0
277	20230720	152100	233110775	2815	2815	2815	2815	0
278	20230720	152000	233110775	2815	2815	2815	2815	0
279	20230720	151900	233110775	2815	2820	2830	2815	1289
280	20230720	151800	229481880	2830	2830	2830	2830	0
281	20230720	151700	229481880	2830	2830	2830	2830	0
282	20230720	151600	229481880	2830	2830	2830	2830	6
283	20230720	151500	229464900	2820	2820	2820	2820	0
284	20230720	151400	229464900	2820	2820	2820	2820	50
285	20230720	151300	229323900	2820	2820	2820	2820	0
286	20230720	151200	229323900	2820	2820	2820	2820	0
287	20230720	151100	229323900	2820	2820	2820	2820	130
288	20230720	151000	228957300	2820	2820	2820	2820	100
289	20230720	150900	228675300	2820	2820	2820	2820	10
290	20230720	150800	228647100	2830	2830	2830	2830	0
291	20230720	150700	228647100	2830	2830	2830	2830	50
292	20230720	150600	228505600	2820	2820	2820	2820	0
293	20230720	150500	228505600	2820	2820	2820	2820	0
294	20230720	150400	228505600	2820	2825	2825	2820	1000
295	20230720	150300	225683100	2825	2825	2825	2825	0
296	20230720	150200	225683100	2825	2825	2825	2825	90
297	20230720	150100	225428850	2815	2820	2820	2815	500
298	20230720	150000	224021330	2830	2830	2830	2830	0
299	20230720	145900	224021330	2830	2830	2830	2830	0
300	20230720	145800	224021330	2830	2820	2830	2820	350
301	20230720	145700	223034230	2820	2820	2820	2820	34
302	20230720	145600	222938350	2820	2825	2825	2820	900
303	20230720	145500	220398350	2825	2825	2825	2825	0
304	20230720	145400	220398350	2825	2825	2825	2825	15
305	20230720	145300	220355975	2820	2820	2820	2820	450
306	20230720	145200	219086975	2825	2825	2825	2825	1
307	20230720	145100	219084150	2825	2825	2825	2825	0
308	20230720	145000	219084150	2825	2825	2825	2825	0
309	20230720	144900	219084150	2825	2825	2825	2825	10
310	20230720	144800	219055900	2825	2825	2825	2825	0
311	20230720	144700	219055900	2825	2825	2825	2825	0
312	20230720	144600	219055900	2825	2825	2825	2825	10
313	20230720	144500	219027650	2820	2820	2820	2820	0
314	20230720	144400	219027650	2820	2820	2820	2820	0
315	20230720	144300	219027650	2820	2820	2820	2820	48
316	20230720	144200	218892290	2815	2820	2820	2815	27
317	20230720	144100	218816155	2820	2820	2820	2820	0
318	20230720	144000	218816155	2820	2820	2820	2820	800
319	20230720	143900	216560155	2825	2825	2825	2825	0
320	20230720	143800	216560155	2825	2825	2825	2825	0
321	20230720	143700	216560155	2825	2820	2825	2820	800
322	20230720	143600	214302155	2830	2825	2830	2820	4001
323	20230720	143500	203018235	2825	2825	2825	2825	300
324	20230720	143400	202170735	2825	2825	2825	2825	0
325	20230720	143300	202170735	2825	2825	2825	2825	0
326	20230720	143200	202170735	2825	2825	2825	2825	0
327	20230720	143100	202170735	2825	2825	2825	2825	2500
328	20230720	143000	195108235	2830	2830	2830	2830	16
329	20230720	142900	195062955	2825	2825	2825	2825	0
330	20230720	142800	195062955	2825	2825	2825	2825	8
331	20230720	142700	195040355	2830	2830	2830	2830	0
332	20230720	142600	195040355	2830	2830	2830	2830	0
333	20230720	142500	195040355	2830	2830	2830	2830	22
334	20230720	142400	194978095	2830	2830	2830	2830	57
335	20230720	142300	194816785	2830	2830	2830	2830	0
336	20230720	142200	194816785	2830	2830	2830	2830	600
337	20230720	142100	193118785	2830	2830	2830	2830	0
338	20230720	142000	193118785	2830	2830	2830	2830	600
339	20230720	141900	191420785	2830	2830	2830	2830	0
340	20230720	141800	191420785	2830	2830	2830	2830	0
341	20230720	141700	191420785	2830	2830	2830	2830	0
342	20230720	141600	191420785	2830	2830	2830	2830	1
343	20230720	141500	191417955	2830	2830	2830	2830	0
344	20230720	141400	191417955	2830	2830	2830	2830	0
345	20230720	141300	191417955	2830	2830	2830	2830	0
346	20230720	141200	191417955	2830	2830	2830	2830	1
347	20230720	141100	191415125	2835	2835	2835	2835	40
348	20230720	141000	191301725	2835	2835	2835	2835	0
349	20230720	140900	191301725	2835	2835	2835	2835	1264
350	20230720	140800	187718285	2835	2835	2835	2835	686
351	20230720	140700	185773475	2835	2835	2835	2835	0
352	20230720	140600	185773475	2835	2835	2835	2835	0
353	20230720	140500	185773475	2835	2835	2835	2835	5
354	20230720	140400	185759300	2835	2835	2835	2835	90
355	20230720	140300	185504150	2835	2835	2835	2835	5
356	20230720	140200	185489975	2830	2830	2830	2830	0
357	20230720	140100	185489975	2830	2830	2830	2830	0
358	20230720	140000	185489975	2830	2830	2830	2830	1
359	20230720	135900	185487145	2835	2835	2835	2835	0
360	20230720	135800	185487145	2835	2835	2840	2835	2786
361	20230720	135700	177584335	2835	2835	2835	2835	0
362	20230720	135600	177584335	2835	2835	2835	2835	100
363	20230720	135500	177300835	2835	2835	2835	2835	0
364	20230720	135400	177300835	2835	2835	2835	2835	0
365	20230720	135300	177300835	2835	2835	2835	2835	0
366	20230720	135200	177300835	2835	2835	2835	2835	0
367	20230720	135100	177300835	2835	2835	2835	2835	0
368	20230720	135000	177300835	2835	2835	2835	2835	0
369	20230720	134900	177300835	2835	2835	2835	2835	0
370	20230720	134800	177300835	2835	2835	2835	2835	0
371	20230720	134700	177300835	2835	2835	2835	2835	0
372	20230720	134600	177300835	2835	2835	2835	2835	0
373	20230720	134500	177300835	2835	2830	2835	2830	174
374	20230720	134400	176808410	2835	2835	2835	2835	0
375	20230720	134300	176808410	2835	2835	2835	2835	0
376	20230720	134200	176808410	2835	2835	2835	2835	0
377	20230720	134100	176808410	2835	2835	2835	2835	1
378	20230720	134000	176805575	2835	2835	2835	2835	0
379	20230720	133900	176805575	2835	2835	2835	2835	0
380	20230720	133800	176805575	2835	2835	2835	2835	0
381	20230720	133700	176805575	2835	2835	2835	2835	2
382	20230720	133600	176799905	2830	2830	2830	2830	0
383	20230720	133500	176799905	2830	2830	2830	2830	0
384	20230720	133400	176799905	2830	2830	2830	2830	1943
385	20230720	133300	171301215	2830	2830	2830	2830	0
386	20230720	133200	171301215	2830	2830	2830	2830	358
387	20230720	133100	170288075	2830	2830	2830	2830	177
388	20230720	133000	169787165	2825	2825	2825	2825	612
389	20230720	132900	168058265	2825	2825	2825	2825	8
390	20230720	132800	168035665	2830	2830	2830	2830	0
391	20230720	132700	168035665	2830	2830	2830	2830	0
392	20230720	132600	168035665	2830	2830	2830	2830	0
393	20230720	132500	168035665	2830	2830	2830	2830	0
394	20230720	132400	168035665	2830	2830	2830	2830	0
395	20230720	132300	168035665	2830	2830	2830	2830	0
396	20230720	132200	168035665	2830	2830	2830	2830	1060
397	20230720	132100	165035865	2830	2830	2830	2830	0
398	20230720	132000	165035865	2830	2830	2830	2830	0
399	20230720	131900	165035865	2830	2830	2830	2830	66
400	20230720	131800	164849085	2825	2825	2825	2825	0
401	20230720	131700	164849085	2825	2825	2825	2825	0
402	20230720	131600	164849085	2825	2825	2825	2825	0
403	20230720	131500	164849085	2825	2825	2825	2825	0
404	20230720	131400	164849085	2825	2825	2825	2825	661
405	20230720	131300	162981760	2830	2830	2830	2830	100
406	20230720	131200	162698760	2830	2830	2830	2830	353
407	20230720	131100	161699770	2830	2830	2830	2830	0
408	20230720	131000	161699770	2830	2830	2830	2830	20
409	20230720	130900	161643170	2830	2825	2830	2825	3130
410	20230720	130800	152800915	2825	2825	2825	2825	0
411	20230720	130700	152800915	2825	2825	2825	2825	7
412	20230720	130600	152781140	2830	2830	2830	2830	0
413	20230720	130500	152781140	2830	2830	2830	2830	0
414	20230720	130400	152781140	2830	2830	2830	2830	0
415	20230720	130300	152781140	2830	2830	2830	2830	0
416	20230720	130200	152781140	2830	2830	2830	2830	0
417	20230720	130100	152781140	2830	2830	2830	2830	0
418	20230720	130000	152781140	2830	2830	2830	2830	7
419	20230720	125900	152761330	2830	2830	2830	2830	0
420	20230720	125800	152761330	2830	2830	2830	2830	4
421	20230720	125700	152750010	2825	2825	2825	2825	85
422	20230720	125600	152509885	2825	2825	2825	2825	0
423	20230720	125500	152509885	2825	2825	2825	2825	0
424	20230720	125400	152509885	2825	2825	2825	2825	720
425	20230720	125300	150475885	2830	2830	2830	2830	41
426	20230720	125200	150359855	2825	2825	2825	2825	0
427	20230720	125100	150359855	2825	2825	2825	2825	20
428	20230720	125000	150303355	2830	2830	2830	2830	0
429	20230720	124900	150303355	2830	2830	2830	2830	0
430	20230720	124800	150303355	2830	2825	2830	2825	12
431	20230720	124700	150269400	2830	2830	2830	2830	200
432	20230720	124600	149703400	2830	2830	2830	2830	0
433	20230720	124500	149703400	2830	2830	2830	2830	0
434	20230720	124400	149703400	2830	2830	2830	2830	0
435	20230720	124300	149703400	2830	2830	2830	2830	0
436	20230720	124200	149703400	2830	2830	2830	2830	0
437	20230720	124100	149703400	2830	2830	2830	2830	0
438	20230720	124000	149703400	2830	2830	2830	2830	0
439	20230720	123900	149703400	2830	2830	2830	2830	0
440	20230720	123800	149703400	2830	2830	2830	2830	0
441	20230720	123700	149703400	2830	2830	2830	2830	1000
442	20230720	123600	146873400	2825	2825	2825	2825	61
443	20230720	123500	146701075	2830	2830	2830	2830	0
444	20230720	123400	146701075	2830	2830	2830	2830	0
445	20230720	123300	146701075	2830	2830	2830	2830	0
446	20230720	123200	146701075	2830	2830	2830	2830	56
447	20230720	123100	146542595	2830	2830	2830	2830	0
448	20230720	123000	146542595	2830	2830	2830	2830	103
449	20230720	122900	146251105	2830	2830	2830	2830	1
450	20230720	122800	146248275	2830	2830	2830	2830	3
451	20230720	122700	146239785	2825	2825	2825	2825	0
452	20230720	122600	146239785	2825	2825	2825	2825	0
453	20230720	122500	146239785	2825	2825	2825	2825	0
454	20230720	122400	146239785	2825	2825	2825	2825	0
455	20230720	122300	146239785	2825	2825	2825	2825	0
456	20230720	122200	146239785	2825	2825	2825	2825	0
457	20230720	122100	146239785	2825	2825	2825	2825	20
458	20230720	122000	146183285	2825	2825	2825	2825	0
459	20230720	121900	146183285	2825	2825	2825	2825	0
460	20230720	121800	146183285	2825	2825	2825	2825	0
461	20230720	121700	146183285	2825	2825	2825	2825	0
462	20230720	121600	146183285	2825	2825	2825	2825	0
463	20230720	121500	146183285	2825	2825	2825	2825	171
464	20230720	121400	145700210	2825	2825	2825	2825	2022
465	20230720	121300	139988060	2820	2820	2820	2820	0
466	20230720	121200	139988060	2820	2820	2820	2820	0
467	20230720	121100	139988060	2820	2820	2820	2820	0
468	20230720	121000	139988060	2820	2820	2820	2820	0
469	20230720	120900	139988060	2820	2820	2820	2820	39
470	20230720	120800	139878080	2825	2825	2825	2825	1
471	20230720	120700	139875255	2825	2825	2825	2825	1
472	20230720	120600	139872430	2825	2825	2825	2825	1
473	20230720	120500	139869605	2825	2825	2825	2825	36
474	20230720	120400	139767905	2825	2825	2825	2825	1
475	20230720	120300	139765080	2825	2825	2825	2825	6
476	20230720	120200	139748130	2825	2825	2825	2825	31
477	20230720	120100	139660555	2825	2825	2825	2825	4055
478	20230720	120000	128205180	2825	2825	2825	2825	2
479	20230720	115900	128199530	2825	2825	2825	2825	1
480	20230720	115800	128196705	2825	2825	2825	2825	1
481	20230720	115700	128193880	2825	2825	2825	2825	1
482	20230720	115600	128191055	2825	2825	2825	2825	0
483	20230720	115500	128191055	2825	2825	2825	2825	1
484	20230720	115400	128188230	2825	2825	2825	2825	1
485	20230720	115300	128185405	2825	2825	2825	2825	1
486	20230720	115200	128182580	2825	2825	2825	2825	1
487	20230720	115100	128179755	2825	2825	2825	2825	1
488	20230720	115000	128176930	2825	2825	2825	2825	1
489	20230720	114900	128174105	2825	2825	2825	2825	1
490	20230720	114800	128171280	2825	2825	2825	2825	1
491	20230720	114700	128168455	2825	2825	2825	2825	1
492	20230720	114600	128165630	2825	2825	2825	2825	1
493	20230720	114500	128162805	2825	2815	2825	2815	982
494	20230720	114400	125398155	2815	2820	2820	2815	137
495	20230720	114300	125012275	2820	2820	2820	2820	0
496	20230720	114200	125012275	2820	2820	2820	2820	0
497	20230720	114100	125012275	2820	2825	2825	2820	140
498	20230720	114000	124617470	2825	2825	2825	2825	21
499	20230720	113900	124558145	2825	2825	2825	2825	1
500	20230720	113800	124555320	2825	2825	2825	2825	1
501	20230720	113700	124552495	2825	2825	2825	2825	1
502	20230720	113600	124549670	2825	2825	2825	2825	0
503	20230720	113500	124549670	2825	2825	2825	2825	1
504	20230720	113400	124546845	2825	2825	2825	2825	1
505	20230720	113300	124544020	2825	2825	2825	2825	2
506	20230720	113200	124538370	2825	2825	2825	2825	1
507	20230720	113100	124535545	2825	2825	2825	2825	1
508	20230720	113000	124532720	2825	2825	2825	2825	1
509	20230720	112900	124529895	2825	2825	2825	2825	578
510	20230720	112800	122897045	2825	2825	2825	2825	0
511	20230720	112700	122897045	2825	2830	2830	2825	68
512	20230720	112600	122704940	2830	2830	2830	2830	1
513	20230720	112500	122702110	2830	2830	2830	2830	186
514	20230720	112400	122175730	2830	2830	2830	2830	0
515	20230720	112300	122175730	2830	2830	2830	2830	90
516	20230720	112200	121921030	2830	2830	2830	2830	0
517	20230720	112100	121921030	2830	2830	2830	2830	0
518	20230720	112000	121921030	2830	2835	2835	2830	301
519	20230720	111900	121069195	2835	2835	2835	2835	1
520	20230720	111800	121066360	2835	2835	2835	2835	1
521	20230720	111700	121063525	2835	2835	2835	2835	1
522	20230720	111600	121060690	2835	2835	2835	2835	0
523	20230720	111500	121060690	2835	2835	2835	2835	1
524	20230720	111400	121057855	2835	2835	2835	2835	1
525	20230720	111300	121055020	2835	2835	2835	2835	1
526	20230720	111200	121052185	2835	2835	2835	2835	351
527	20230720	111100	120057100	2825	2830	2830	2825	220
528	20230720	111000	119435595	2835	2835	2835	2835	1
529	20230720	110900	119432760	2835	2835	2835	2835	1
530	20230720	110800	119429925	2835	2830	2835	2830	361
531	20230720	110700	118408285	2830	2835	2835	2830	1187
532	20230720	110600	115045660	2830	2830	2830	2830	8
533	20230720	110500	115023020	2830	2830	2830	2830	0
534	20230720	110400	115023020	2830	2830	2830	2830	0
535	20230720	110300	115023020	2830	2830	2830	2830	0
536	20230720	110200	115023020	2830	2830	2830	2830	0
537	20230720	110100	115023020	2830	2830	2830	2830	0
538	20230720	110000	115023020	2830	2830	2830	2830	0
539	20230720	105900	115023020	2830	2830	2830	2830	0
540	20230720	105800	115023020	2830	2835	2835	2830	43
541	20230720	105700	114901325	2835	2835	2835	2835	1
542	20230720	105600	114898490	2835	2835	2835	2835	4
543	20230720	105500	114887150	2835	2835	2835	2835	12
544	20230720	105400	114853130	2840	2840	2840	2840	1
545	20230720	105300	114850290	2840	2840	2840	2840	1
546	20230720	105200	114847450	2840	2840	2840	2840	3
547	20230720	105100	114838930	2835	2835	2835	2835	0
548	20230720	105000	114838930	2835	2835	2835	2835	0
549	20230720	104900	114838930	2835	2835	2835	2835	0
550	20230720	104800	114838930	2835	2835	2835	2835	0
551	20230720	104700	114838930	2835	2835	2835	2835	0
552	20230720	104600	114838930	2835	2835	2835	2835	0
553	20230720	104500	114838930	2835	2840	2840	2835	2
554	20230720	104400	114833255	2840	2840	2840	2840	1
555	20230720	104300	114830415	2840	2840	2840	2840	3
556	20230720	104200	114821895	2835	2835	2835	2835	0
557	20230720	104100	114821895	2835	2835	2835	2835	1
558	20230720	104000	114819060	2835	2835	2835	2835	1
559	20230720	103900	114816225	2835	2835	2835	2835	10
560	20230720	103800	114787875	2830	2830	2830	2830	0
561	20230720	103700	114787875	2830	2830	2830	2830	0
562	20230720	103600	114787875	2830	2830	2830	2830	0
563	20230720	103500	114787875	2830	2830	2830	2830	0
564	20230720	103400	114787875	2830	2830	2830	2830	217
565	20230720	103300	114173765	2830	2830	2830	2830	6
566	20230720	103200	114156785	2830	2830	2830	2830	1
567	20230720	103100	114153955	2830	2830	2830	2830	1
568	20230720	103000	114151125	2830	2830	2830	2830	1214
569	20230720	102900	110715505	2830	2830	2830	2830	0
570	20230720	102800	110715505	2830	2830	2830	2830	2325
571	20230720	102700	104135755	2825	2825	2825	2825	1
572	20230720	102600	104132930	2830	2830	2830	2830	1
573	20230720	102500	104130100	2830	2830	2830	2830	1
574	20230720	102400	104127270	2830	2830	2830	2830	1
575	20230720	102300	104124440	2830	2830	2830	2830	11
576	20230720	102200	104093310	2830	2830	2830	2830	15
577	20230720	102100	104050860	2830	2830	2830	2830	97
578	20230720	102000	103776350	2830	2830	2830	2830	121
579	20230720	101900	103433920	2830	2830	2830	2830	3
580	20230720	101800	103425430	2820	2820	2820	2820	4
581	20230720	101700	103414150	2820	2820	2820	2820	150
582	20230720	101600	102991150	2820	2830	2830	2820	2
583	20230720	101500	102985500	2830	2825	2830	2825	2402
584	20230720	101400	96199820	2810	2810	2810	2810	0
585	20230720	101300	96199820	2810	2810	2810	2810	0
586	20230720	101200	96199820	2810	2810	2810	2810	303
587	20230720	101100	95348390	2810	2815	2815	2810	2060
588	20230720	101000	89549495	2820	2820	2820	2820	1035
589	20230720	100900	86630795	2820	2825	2825	2820	258
590	20230720	100800	85901980	2825	2825	2825	2825	353
591	20230720	100700	84904755	2825	2825	2825	2825	3200
592	20230720	100600	75864755	2825	2825	2825	2825	100
593	20230720	100500	75582255	2825	2825	2825	2825	0
594	20230720	100400	75582255	2825	2825	2825	2825	0
595	20230720	100300	75582255	2825	2825	2825	2825	0
596	20230720	100200	75582255	2825	2825	2825	2825	25
597	20230720	100100	75511630	2820	2820	2820	2820	897
598	20230720	100000	72982090	2820	2820	2820	2820	19
599	20230720	095900	72928510	2810	2810	2810	2810	0
600	20230720	095800	72928510	2810	2810	2810	2810	0
601	20230720	095700	72928510	2810	2810	2810	2810	0
602	20230720	095600	72928510	2810	2815	2815	2810	300
603	20230720	095500	72084590	2825	2825	2825	2825	18
604	20230720	095400	72033740	2825	2825	2825	2825	0
605	20230720	095300	72033740	2825	2820	2825	2820	165
606	20230720	095200	71568120	2820	2820	2820	2820	0
607	20230720	095100	71568120	2820	2820	2820	2820	0
608	20230720	095000	71568120	2820	2815	2820	2815	1510
609	20230720	094900	67317465	2815	2825	2825	2815	2775
610	20230720	094800	59498955	2830	2830	2830	2830	26
611	20230720	094700	59425375	2830	2835	2835	2830	5300
612	20230720	094600	44425460	2835	2835	2835	2835	0
613	20230720	094500	44425460	2835	2835	2835	2835	20
614	20230720	094400	44368760	2845	2845	2845	2845	23
615	20230720	094300	44303325	2845	2845	2845	2845	14
616	20230720	094200	44263495	2845	2845	2845	2845	7
617	20230720	094100	44243580	2845	2845	2845	2845	153
618	20230720	094000	43808295	2845	2845	2845	2835	14
619	20230720	093900	43768475	2845	2845	2845	2845	7
620	20230720	093800	43748560	2845	2845	2845	2845	14
621	20230720	093700	43708730	2845	2845	2845	2845	7
622	20230720	093600	43688815	2845	2845	2845	2845	14
623	20230720	093500	43648985	2840	2840	2840	2840	870
624	20230720	093400	41178185	2840	2840	2840	2840	7
625	20230720	093300	41158305	2840	2840	2840	2840	13
626	20230720	093200	41121385	2840	2840	2840	2840	14
627	20230720	093100	41081625	2840	2840	2840	2835	3708
628	20230720	093000	30566905	2845	2850	2850	2845	736
629	20230720	092900	28472980	2850	2850	2850	2850	14
630	20230720	092800	28433080	2850	2850	2850	2850	7
631	20230720	092700	28413130	2850	2850	2850	2850	14
632	20230720	092600	28373230	2850	2850	2850	2850	13
633	20230720	092500	28336180	2850	2850	2850	2850	7
634	20230720	092400	28316230	2850	2845	2850	2840	1025
635	20230720	092300	25402480	2850	2850	2850	2850	14
636	20230720	092200	25362580	2850	2850	2850	2850	7
637	20230720	092100	25342630	2850	2850	2850	2850	1814
638	20230720	092000	20172730	2850	2850	2850	2850	14
639	20230720	091900	20132830	2850	2850	2850	2850	7
640	20230720	091800	20112880	2850	2850	2850	2850	13
641	20230720	091700	20075830	2850	2850	2850	2850	7
642	20230720	091600	20055880	2850	2850	2850	2850	14
643	20230720	091500	20015980	2850	2845	2850	2845	514
644	20230720	091400	18553580	2840	2840	2840	2840	4
645	20230720	091300	18542220	2840	2835	2840	2830	1032
646	20230720	091200	15616555	2835	2830	2845	2815	4032
647	20230720	091100	4242140	2830	2830	2845	2830	31
648	20230720	091000	4154305	2830	2830	2845	2830	39
649	20230720	090900	4043740	2830	2850	2850	2830	190
650	20230720	090800	3505480	2835	2845	2850	2835	119
651	20230720	090700	3166940	2845	2845	2845	2845	14
652	20230720	090600	3127110	2845	2850	2850	2840	520
653	20230720	090500	1650205	2850	2850	2850	2850	407
654	20230720	090400	490255	2850	2840	2850	2840	58
655	20230720	090300	325345	2845	2860	2860	2845	41
656	20230720	090200	208505	2860	2860	2860	2860	12
657	20230720	090100	174185	2860	2855	2860	2855	14
658	20230720	090000	134185	2855	2855	2855	2855	47