KissMeData/095720/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	194400	458553760	2430	2430	2430	2430	2458
3	20230721	194300	458553760	2430	2430	2430	2430	0
4	20230721	194200	458553760	2430	2430	2430	2430	0
5	20230721	194100	458553760	2430	2430	2430	2430	0
6	20230721	194000	458553760	2430	2430	2430	2430	0
7	20230721	193900	458553760	2430	2430	2430	2430	0
8	20230721	193800	458553760	2430	2430	2430	2430	0
9	20230721	193700	458553760	2430	2430	2430	2430	0
10	20230721	193600	458553760	2430	2430	2430	2430	0
11	20230721	193500	458553760	2430	2430	2430	2430	0
12	20230721	193400	458553760	2430	2430	2430	2430	0
13	20230721	193300	458553760	2430	2430	2430	2430	0
14	20230721	193200	458553760	2430	2430	2430	2430	0
15	20230721	193100	458553760	2430	2430	2430	2430	0
16	20230721	193000	458553760	2430	2430	2430	2430	0
17	20230721	192900	458553760	2430	2430	2430	2430	0
18	20230721	192800	458553760	2430	2430	2430	2430	0
19	20230721	192700	458553760	2430	2430	2430	2430	0
20	20230721	192600	458553760	2430	2430	2430	2430	0
21	20230721	192500	458553760	2430	2430	2430	2430	0
22	20230721	192400	458553760	2430	2430	2430	2430	0
23	20230721	192300	458553760	2430	2430	2430	2430	0
24	20230721	192200	458553760	2430	2430	2430	2430	0
25	20230721	192100	458553760	2430	2430	2430	2430	0
26	20230721	192000	458553760	2430	2430	2430	2430	0
27	20230721	191900	458553760	2430	2430	2430	2430	0
28	20230721	191800	458553760	2430	2430	2430	2430	0
29	20230721	191700	458553760	2430	2430	2430	2430	0
30	20230721	191600	458553760	2430	2430	2430	2430	0
31	20230721	191500	458553760	2430	2430	2430	2430	0
32	20230721	191400	458553760	2430	2430	2430	2430	2458
33	20230721	191300	458553760	2430	2430	2430	2430	0
34	20230721	191200	458553760	2430	2430	2430	2430	0
35	20230721	191100	458553760	2430	2430	2430	2430	0
36	20230721	191000	458553760	2430	2430	2430	2430	0
37	20230721	190900	458553760	2430	2430	2430	2430	0
38	20230721	190800	458553760	2430	2430	2430	2430	0
39	20230721	190700	458553760	2430	2430	2430	2430	0
40	20230721	190600	458553760	2430	2430	2430	2430	0
41	20230721	190500	458553760	2430	2430	2430	2430	0
42	20230721	190400	458553760	2430	2430	2430	2430	0
43	20230721	190300	458553760	2430	2430	2430	2430	0
44	20230721	190200	458553760	2430	2430	2430	2430	0
45	20230721	190100	458553760	2430	2430	2430	2430	0
46	20230721	190000	458553760	2430	2430	2430	2430	0
47	20230721	185900	458553760	2430	2430	2430	2430	0
48	20230721	185800	458553760	2430	2430	2430	2430	0
49	20230721	185700	458553760	2430	2430	2430	2430	0
50	20230721	185600	458553760	2430	2430	2430	2430	0
51	20230721	185500	458553760	2430	2430	2430	2430	0
52	20230721	185400	458553760	2430	2430	2430	2430	0
53	20230721	185300	458553760	2430	2430	2430	2430	0
54	20230721	185200	458553760	2430	2430	2430	2430	0
55	20230721	185100	458553760	2430	2430	2430	2430	0
56	20230721	185000	458553760	2430	2430	2430	2430	0
57	20230721	184900	458553760	2430	2430	2430	2430	0
58	20230721	184800	458553760	2430	2430	2430	2430	0
59	20230721	184700	458553760	2430	2430	2430	2430	0
60	20230721	184600	458553760	2430	2430	2430	2430	0
61	20230721	184500	458553760	2430	2430	2430	2430	0
62	20230721	184400	458553760	2430	2430	2430	2430	2458
63	20230721	184300	458553760	2430	2430	2430	2430	0
64	20230721	184200	458553760	2430	2430	2430	2430	0
65	20230721	184100	458553760	2430	2430	2430	2430	0
66	20230721	184000	458553760	2430	2430	2430	2430	0
67	20230721	183900	458553760	2430	2430	2430	2430	0
68	20230721	183800	458553760	2430	2430	2430	2430	0
69	20230721	183700	458553760	2430	2430	2430	2430	0
70	20230721	183600	458553760	2430	2430	2430	2430	0
71	20230721	183500	458553760	2430	2430	2430	2430	0
72	20230721	183400	458553760	2430	2430	2430	2430	0
73	20230721	183300	458553760	2430	2430	2430	2430	0
74	20230721	183200	458553760	2430	2430	2430	2430	0
75	20230721	183100	458553760	2430	2430	2430	2430	0
76	20230721	183000	458553760	2430	2430	2430	2430	0
77	20230721	182900	458553760	2430	2430	2430	2430	0
78	20230721	182800	458553760	2430	2430	2430	2430	0
79	20230721	182700	458553760	2430	2430	2430	2430	0
80	20230721	182600	458553760	2430	2430	2430	2430	0
81	20230721	182500	458553760	2430	2430	2430	2430	0
82	20230721	182400	458553760	2430	2430	2430	2430	0
83	20230721	182300	458553760	2430	2430	2430	2430	0
84	20230721	182200	458553760	2430	2430	2430	2430	0
85	20230721	182100	458553760	2430	2430	2430	2430	0
86	20230721	182000	458553760	2430	2430	2430	2430	0
87	20230721	181900	458553760	2430	2430	2430	2430	0
88	20230721	181800	458553760	2430	2430	2430	2430	0
89	20230721	181700	458553760	2430	2430	2430	2430	0
90	20230721	181600	458553760	2430	2430	2430	2430	0
91	20230721	181500	458553760	2430	2430	2430	2430	0
92	20230721	181400	458553760	2430	2430	2430	2430	2458
93	20230721	181300	458553760	2430	2430	2430	2430	0
94	20230721	181200	458553760	2430	2430	2430	2430	0
95	20230721	181100	458553760	2430	2430	2430	2430	0
96	20230721	181000	458553760	2430	2430	2430	2430	0
97	20230721	180900	458553760	2430	2430	2430	2430	0
98	20230721	180800	458553760	2430	2430	2430	2430	0
99	20230721	180700	458553760	2430	2430	2430	2430	0
100	20230721	180600	458553760	2430	2430	2430	2430	0
101	20230721	180500	458553760	2430	2430	2430	2430	0
102	20230721	180400	458553760	2430	2430	2430	2430	0
103	20230721	180300	458553760	2430	2430	2430	2430	0
104	20230721	180200	458553760	2430	2430	2430	2430	0
105	20230721	180100	458553760	2430	2430	2430	2430	0
106	20230721	180000	458553760	2430	2430	2430	2430	0
107	20230721	175900	458553760	2430	2430	2430	2430	0
108	20230721	175800	458553760	2430	2430	2430	2430	0
109	20230721	175700	458553760	2430	2430	2430	2430	0
110	20230721	175600	458553760	2430	2430	2430	2430	0
111	20230721	175500	458553760	2430	2430	2430	2430	0
112	20230721	175400	458553760	2430	2430	2430	2430	0
113	20230721	175300	458553760	2430	2430	2430	2430	0
114	20230721	175200	458553760	2430	2430	2430	2430	0
115	20230721	175100	458553760	2430	2430	2430	2430	0
116	20230721	175000	458553760	2430	2430	2430	2430	0
117	20230721	174900	458553760	2430	2430	2430	2430	0
118	20230721	174800	458553760	2430	2430	2430	2430	0
119	20230721	174700	458553760	2430	2430	2430	2430	0
120	20230721	174600	458553760	2430	2430	2430	2430	0
121	20230721	174500	458553760	2430	2430	2430	2430	0
122	20230721	174400	458553760	2430	2430	2430	2430	2458
123	20230721	174300	458553760	2430	2430	2430	2430	0
124	20230721	174200	458553760	2430	2430	2430	2430	0
125	20230721	174100	458553760	2430	2430	2430	2430	0
126	20230721	174000	458553760	2430	2430	2430	2430	0
127	20230721	173900	458553760	2430	2430	2430	2430	0
128	20230721	173800	458553760	2430	2430	2430	2430	0
129	20230721	173700	458553760	2430	2430	2430	2430	0
130	20230721	173600	458553760	2430	2430	2430	2430	0
131	20230721	173500	458553760	2430	2430	2430	2430	0
132	20230721	173400	458553760	2430	2430	2430	2430	0
133	20230721	173300	458553760	2430	2430	2430	2430	0
134	20230721	173200	458553760	2430	2430	2430	2430	0
135	20230721	173100	458553760	2430	2430	2430	2430	0
136	20230721	173000	458553760	2430	2430	2430	2430	0
137	20230721	172900	458553760	2430	2430	2430	2430	0
138	20230721	172800	458553760	2430	2430	2430	2430	0
139	20230721	172700	458553760	2430	2430	2430	2430	0
140	20230721	172600	458553760	2430	2430	2430	2430	0
141	20230721	172500	458553760	2430	2430	2430	2430	0
142	20230721	172400	458553760	2430	2430	2430	2430	0
143	20230721	172300	458553760	2430	2430	2430	2430	0
144	20230721	172200	458553760	2430	2430	2430	2430	0
145	20230721	172100	458553760	2430	2430	2430	2430	0
146	20230721	172000	458553760	2430	2430	2430	2430	0
147	20230721	171900	458553760	2430	2430	2430	2430	0
148	20230721	171800	458553760	2430	2430	2430	2430	0
149	20230721	171700	458553760	2430	2430	2430	2430	0
150	20230721	171600	458553760	2430	2430	2430	2430	0
151	20230721	171500	458553760	2430	2430	2430	2430	0
152	20230721	171400	458553760	2430	2430	2430	2430	2458
153	20230721	171300	458553760	2430	2430	2430	2430	0
154	20230721	171200	458553760	2430	2430	2430	2430	0
155	20230721	171100	458553760	2430	2430	2430	2430	0
156	20230721	171000	458553760	2430	2430	2430	2430	0
157	20230721	170900	458553760	2430	2430	2430	2430	0
158	20230721	170800	458553760	2430	2430	2430	2430	0
159	20230721	170700	458553760	2430	2430	2430	2430	0
160	20230721	170600	458553760	2430	2430	2430	2430	0
161	20230721	170500	458553760	2430	2430	2430	2430	0
162	20230721	170400	458553760	2430	2430	2430	2430	0
163	20230721	170300	458553760	2430	2430	2430	2430	0
164	20230721	170200	458553760	2430	2430	2430	2430	0
165	20230721	170100	458553760	2430	2430	2430	2430	0
166	20230721	170000	458553760	2430	2430	2430	2430	0
167	20230721	165900	458553760	2430	2430	2430	2430	0
168	20230721	165800	458553760	2430	2430	2430	2430	0
169	20230721	165700	458553760	2430	2430	2430	2430	0
170	20230721	165600	458553760	2430	2430	2430	2430	0
171	20230721	165500	458553760	2430	2430	2430	2430	0
172	20230721	165400	458553760	2430	2430	2430	2430	0
173	20230721	165300	458553760	2430	2430	2430	2430	0
174	20230721	165200	458553760	2430	2430	2430	2430	0
175	20230721	165100	458553760	2430	2430	2430	2430	0
176	20230721	165000	458553760	2430	2430	2430	2430	0
177	20230721	164900	458553760	2430	2430	2430	2430	0
178	20230721	164800	458553760	2430	2430	2430	2430	0
179	20230721	164700	458553760	2430	2430	2430	2430	0
180	20230721	164600	458553760	2430	2430	2430	2430	0
181	20230721	164500	458553760	2430	2430	2430	2430	0
182	20230721	164400	458553760	2430	2430	2430	2430	2458
183	20230721	164300	458553760	2430	2430	2430	2430	0
184	20230721	164200	458553760	2430	2430	2430	2430	0
185	20230721	164100	458553760	2430	2430	2430	2430	0
186	20230721	164000	458553760	2430	2430	2430	2430	0
187	20230721	163900	458553760	2430	2430	2430	2430	0
188	20230721	163800	458553760	2430	2430	2430	2430	0
189	20230721	163700	458553760	2430	2430	2430	2430	0
190	20230721	163600	458553760	2430	2430	2430	2430	0
191	20230721	163500	458553760	2430	2430	2430	2430	0
192	20230721	163400	458553760	2430	2430	2430	2430	0
193	20230721	163300	458553760	2430	2430	2430	2430	0
194	20230721	163200	458553760	2430	2430	2430	2430	0
195	20230721	163100	458553760	2430	2430	2430	2430	0
196	20230721	163000	458553760	2430	2430	2430	2430	0
197	20230721	162900	458553760	2430	2430	2430	2430	0
198	20230721	162800	458553760	2430	2430	2430	2430	0
199	20230721	162700	458553760	2430	2430	2430	2430	0
200	20230721	162600	458553760	2430	2430	2430	2430	0
201	20230721	162500	458553760	2430	2430	2430	2430	0
202	20230721	162400	458553760	2430	2430	2430	2430	0
203	20230721	162300	458553760	2430	2430	2430	2430	0
204	20230721	162200	458553760	2430	2430	2430	2430	0
205	20230721	162100	458553760	2430	2430	2430	2430	0
206	20230721	162000	458553760	2430	2430	2430	2430	0
207	20230721	161900	458553760	2430	2430	2430	2430	0
208	20230721	161800	458553760	2430	2430	2430	2430	0
209	20230721	161700	458553760	2430	2430	2430	2430	0
210	20230721	161600	458553760	2430	2430	2430	2430	0
211	20230721	161500	458553760	2430	2430	2430	2430	0
212	20230721	161400	458553760	2430	2430	2430	2430	2458
213	20230721	161300	458553760	2430	2430	2430	2430	0
214	20230721	161200	458553760	2430	2430	2430	2430	0
215	20230721	161100	458553760	2430	2430	2430	2430	0
216	20230721	161000	458553760	2430	2430	2430	2430	0
217	20230721	160900	458553760	2430	2430	2430	2430	0
218	20230721	160800	458553760	2430	2430	2430	2430	0
219	20230721	160700	458553760	2430	2430	2430	2430	0
220	20230721	160600	458553760	2430	2430	2430	2430	0
221	20230721	160500	458553760	2430	2430	2430	2430	0
222	20230721	160400	458553760	2430	2430	2430	2430	0
223	20230721	160300	458553760	2430	2430	2430	2430	0
224	20230721	160200	458553760	2430	2430	2430	2430	0
225	20230721	160100	458553760	2430	2430	2430	2430	0
226	20230721	160000	458553760	2430	2430	2430	2430	0
227	20230721	155900	458553760	2430	2430	2430	2430	0
228	20230721	155800	458553760	2430	2430	2430	2430	0
229	20230721	155700	458553760	2430	2430	2430	2430	0
230	20230721	155600	458553760	2430	2430	2430	2430	0
231	20230721	155500	458553760	2430	2430	2430	2430	0
232	20230721	155400	458553760	2430	2430	2430	2430	0
233	20230721	155300	458553760	2430	2430	2430	2430	0
234	20230721	155200	458553760	2430	2430	2430	2430	0
235	20230721	155100	458553760	2430	2430	2430	2430	0
236	20230721	155000	458553760	2430	2430	2430	2430	0
237	20230721	154900	458553760	2430	2430	2430	2430	0
238	20230721	154800	458553760	2430	2430	2430	2430	0
239	20230721	154700	458553760	2430	2430	2430	2430	0
240	20230721	154600	458553760	2430	2430	2430	2430	0
241	20230721	154500	458553760	2430	2430	2430	2430	0
242	20230721	154400	458553760	2430	2430	2430	2430	2458
243	20230721	154300	458553760	2430	2430	2430	2430	0
244	20230721	154200	458553760	2430	2430	2430	2430	0
245	20230721	154100	458553760	2430	2430	2430	2430	0
246	20230721	154000	458553760	2430	2430	2430	2430	0
247	20230721	153900	458553760	2430	2430	2430	2430	0
248	20230721	153800	458553760	2430	2430	2430	2430	0
249	20230721	153700	458553760	2430	2430	2430	2430	0
250	20230721	153600	458553760	2430	2430	2430	2430	0
251	20230721	153500	458553760	2430	2430	2430	2430	0
252	20230721	153400	458553760	2430	2430	2430	2430	0
253	20230721	153300	458553760	2430	2430	2430	2430	0
254	20230721	153200	458553760	2430	2430	2430	2430	0
255	20230721	153100	458553760	2430	2430	2430	2430	0
256	20230721	153000	458553760	2430	2430	2430	2430	2458
257	20230721	152900	452580820	2420	2420	2420	2420	0
258	20230721	152800	452580820	2420	2420	2420	2420	0
259	20230721	152700	452580820	2420	2420	2420	2420	0
260	20230721	152600	452580820	2420	2420	2420	2420	0
261	20230721	152500	452580820	2420	2420	2420	2420	0
262	20230721	152400	452580820	2420	2420	2420	2420	0
263	20230721	152300	452580820	2420	2420	2420	2420	0
264	20230721	152200	452580820	2420	2420	2420	2420	0
265	20230721	152100	452580820	2420	2420	2420	2420	0
266	20230721	152000	452580820	2420	2420	2420	2420	0
267	20230721	151900	452580820	2420	2405	2420	2405	4335
268	20230721	151800	442132050	2410	2400	2410	2400	1080
269	20230721	151700	439531245	2400	2400	2400	2400	130
270	20230721	151600	439219245	2400	2400	2400	2400	1538
271	20230721	151500	435528045	2400	2400	2400	2395	108
272	20230721	151400	435269345	2400	2400	2400	2395	1071
273	20230721	151300	432704270	2395	2400	2400	2395	3193
274	20230721	151200	425042380	2405	2405	2405	2405	1
275	20230721	151100	425039975	2400	2405	2405	2400	11
276	20230721	151000	425013570	2400	2400	2400	2400	425
277	20230721	150900	423993570	2405	2405	2405	2405	171
278	20230721	150800	423582315	2405	2405	2405	2405	31
279	20230721	150700	423507760	2400	2400	2400	2400	3510
280	20230721	150600	415083760	2405	2395	2405	2395	359
281	20230721	150500	414222160	2395	2400	2400	2395	329
282	20230721	150400	413434185	2400	2400	2400	2400	157
283	20230721	150300	413057385	2395	2400	2405	2395	477
284	20230721	150200	411912845	2405	2405	2405	2405	1
285	20230721	150100	411910440	2405	2400	2405	2400	1567
286	20230721	150000	408149630	2405	2400	2405	2400	503
287	20230721	145900	406942415	2400	2400	2400	2400	5108
288	20230721	145800	394683215	2410	2400	2410	2400	8202
289	20230721	145700	374998405	2400	2400	2400	2400	1
290	20230721	145600	374996005	2410	2400	2410	2400	296
291	20230721	145500	374285595	2405	2405	2405	2405	1
292	20230721	145400	374283190	2410	2410	2410	2410	1
293	20230721	145300	374280780	2405	2405	2405	2405	0
294	20230721	145200	374280780	2405	2410	2410	2405	223
295	20230721	145100	373744215	2410	2410	2410	2410	1
296	20230721	145000	373741805	2405	2410	2410	2405	100
297	20230721	144900	373501055	2410	2410	2410	2410	100
298	20230721	144800	373260055	2410	2410	2410	2410	0
299	20230721	144700	373260055	2410	2400	2410	2400	309
300	20230721	144600	372518445	2410	2410	2410	2410	25
301	20230721	144500	372458195	2410	2410	2410	2410	0
302	20230721	144400	372458195	2410	2400	2410	2400	421
303	20230721	144300	371447585	2400	2410	2410	2400	288
304	20230721	144200	370755290	2405	2405	2405	2405	63
305	20230721	144100	370603775	2410	2410	2410	2410	0
306	20230721	144000	370603775	2410	2410	2410	2410	2
307	20230721	143900	370598955	2410	2410	2410	2410	0
308	20230721	143800	370598955	2410	2410	2410	2410	0
309	20230721	143700	370598955	2410	2410	2410	2410	100
310	20230721	143600	370357955	2410	2410	2410	2410	1
311	20230721	143500	370355545	2400	2405	2405	2400	315
312	20230721	143400	369599530	2405	2405	2405	2405	147
313	20230721	143300	369245995	2410	2410	2410	2410	0
314	20230721	143200	369245995	2410	2410	2410	2410	0
315	20230721	143100	369245995	2410	2410	2410	2410	1
316	20230721	143000	369243585	2405	2405	2405	2405	10
317	20230721	142900	369219535	2405	2405	2405	2405	7
318	20230721	142800	369202700	2410	2400	2410	2400	42
319	20230721	142700	369101690	2410	2410	2410	2410	60
320	20230721	142600	368957090	2410	2410	2410	2410	1
321	20230721	142500	368954680	2405	2405	2405	2405	727
322	20230721	142400	367206245	2405	2405	2405	2405	0
323	20230721	142300	367206245	2405	2410	2415	2405	248
324	20230721	142200	366609645	2410	2410	2410	2410	580
325	20230721	142100	365211845	2405	2410	2410	2405	223
326	20230721	142000	364675515	2415	2410	2415	2410	2904
327	20230721	141900	357676870	2410	2410	2410	2410	0
328	20230721	141800	357676870	2410	2400	2410	2400	201
329	20230721	141700	357194460	2410	2410	2410	2400	204
330	20230721	141600	356704840	2405	2410	2410	2405	470
331	20230721	141500	355574340	2410	2410	2410	2405	229
332	20230721	141400	355022995	2410	2410	2410	2410	250
333	20230721	141300	354420495	2410	2410	2410	2410	151
334	20230721	141200	354056585	2405	2405	2405	2405	1
335	20230721	141100	354054180	2405	2410	2410	2400	407
336	20230721	141000	353076700	2410	2410	2410	2410	60
337	20230721	140900	352932100	2405	2405	2405	2400	2703
338	20230721	140800	346431485	2405	2405	2405	2405	0
339	20230721	140700	346431485	2405	2405	2405	2405	0
340	20230721	140600	346431485	2405	2405	2405	2405	0
341	20230721	140500	346431485	2405	2405	2405	2405	4650
342	20230721	140400	335248235	2410	2410	2410	2410	8
343	20230721	140300	335228955	2410	2410	2410	2410	1
344	20230721	140200	335226545	2410	2410	2410	2410	0
345	20230721	140100	335226545	2410	2410	2410	2410	1
346	20230721	140000	335224135	2410	2410	2410	2410	2
347	20230721	135900	335219315	2410	2410	2410	2410	1
348	20230721	135800	335216905	2400	2405	2405	2400	305
349	20230721	135700	334484780	2405	2405	2405	2405	984
350	20230721	135600	332118260	2405	2405	2405	2405	0
351	20230721	135500	332118260	2405	2405	2405	2405	0
352	20230721	135400	332118260	2405	2405	2405	2405	2
353	20230721	135300	332113450	2405	2405	2405	2405	407
354	20230721	135200	331134615	2405	2400	2405	2400	1113
355	20230721	135100	328463290	2400	2405	2405	2400	1009
356	20230721	135000	326041685	2400	2405	2405	2400	308
357	20230721	134900	325302480	2405	2405	2405	2405	0
358	20230721	134800	325302480	2405	2405	2405	2405	1
359	20230721	134700	325300075	2405	2405	2405	2405	10
360	20230721	134600	325276025	2405	2405	2405	2405	680
361	20230721	134500	323640625	2405	2405	2405	2405	110
362	20230721	134400	323376075	2405	2405	2405	2405	332
363	20230721	134300	322577615	2405	2410	2410	2405	309
364	20230721	134200	321834465	2405	2405	2405	2405	0
365	20230721	134100	321834465	2405	2405	2405	2405	2
366	20230721	134000	321829655	2410	2410	2410	2410	21
367	20230721	133900	321779045	2410	2410	2410	2410	0
368	20230721	133800	321779045	2410	2410	2410	2410	0
369	20230721	133700	321779045	2410	2410	2410	2410	1
370	20230721	133600	321776635	2405	2405	2405	2405	0
371	20230721	133500	321776635	2405	2410	2410	2405	355
372	20230721	133400	320922775	2410	2410	2410	2410	0
373	20230721	133300	320922775	2410	2410	2410	2410	3
374	20230721	133200	320915545	2405	2405	2405	2405	0
375	20230721	133100	320915545	2405	2405	2405	2405	0
376	20230721	133000	320915545	2405	2405	2405	2405	212
377	20230721	132900	320405685	2410	2410	2410	2410	0
378	20230721	132800	320405685	2410	2410	2410	2410	1
379	20230721	132700	320403275	2410	2410	2410	2410	0
380	20230721	132600	320403275	2410	2410	2410	2410	0
381	20230721	132500	320403275	2410	2405	2410	2405	525
382	20230721	132400	319140645	2405	2405	2405	2405	1924
383	20230721	132300	314513425	2405	2405	2405	2405	1723
384	20230721	132200	310369610	2405	2405	2405	2405	0
385	20230721	132100	310369610	2405	2405	2405	2405	1
386	20230721	132000	310367205	2405	2405	2405	2405	5
387	20230721	131900	310355180	2405	2405	2405	2405	5
388	20230721	131800	310343155	2405	2405	2405	2405	1
389	20230721	131700	310340750	2405	2405	2405	2405	7
390	20230721	131600	310323915	2410	2410	2410	2410	1
391	20230721	131500	310321505	2410	2410	2410	2405	428
392	20230721	131400	309292035	2415	2405	2415	2405	3001
393	20230721	131300	302074620	2405	2410	2410	2405	3079
394	20230721	131200	294669610	2415	2415	2415	2415	0
395	20230721	131100	294669610	2415	2415	2415	2415	513
396	20230721	131000	293430715	2410	2410	2410	2410	3
397	20230721	130900	293423485	2410	2410	2410	2410	1620
398	20230721	130800	289519285	2415	2415	2415	2415	0
399	20230721	130700	289519285	2415	2415	2415	2415	0
400	20230721	130600	289519285	2415	2415	2415	2415	2
401	20230721	130500	289514455	2410	2405	2410	2405	741
402	20230721	130400	287728670	2410	2410	2410	2410	0
403	20230721	130300	287728670	2410	2410	2415	2410	105
404	20230721	130200	287475615	2410	2410	2410	2410	0
405	20230721	130100	287475615	2410	2410	2410	2410	0
406	20230721	130000	287475615	2410	2410	2410	2410	100
407	20230721	125900	287234615	2410	2410	2410	2410	10
408	20230721	125800	287210515	2415	2410	2415	2410	23
409	20230721	125700	287155080	2415	2415	2415	2415	0
410	20230721	125600	287155080	2415	2415	2415	2415	0
411	20230721	125500	287155080	2415	2415	2415	2415	0
412	20230721	125400	287155080	2415	2415	2415	2415	20
413	20230721	125300	287106780	2415	2420	2420	2415	618
414	20230721	125200	285611455	2415	2410	2415	2410	2
415	20230721	125100	285606630	2410	2410	2410	2410	476
416	20230721	125000	284459470	2420	2420	2420	2420	9
417	20230721	124900	284437690	2420	2420	2420	2420	0
418	20230721	124800	284437690	2420	2420	2420	2420	1
419	20230721	124700	284435270	2410	2410	2410	2410	1000
420	20230721	124600	282025270	2410	2410	2410	2410	0
421	20230721	124500	282025270	2410	2415	2415	2410	2968
422	20230721	124400	274858635	2420	2420	2420	2420	0
423	20230721	124300	274858635	2420	2420	2420	2420	9758
424	20230721	124200	251244275	2420	2420	2420	2420	0
425	20230721	124100	251244275	2420	2420	2420	2420	500
426	20230721	124000	250034275	2420	2420	2420	2420	1
427	20230721	123900	250031855	2415	2415	2415	2415	217
428	20230721	123800	249507800	2415	2415	2415	2415	0
429	20230721	123700	249507800	2415	2415	2415	2415	74
430	20230721	123600	249329090	2415	2415	2415	2415	1173
431	20230721	123500	246496295	2415	2415	2415	2415	10
432	20230721	123400	246472145	2415	2415	2415	2415	1
433	20230721	123300	246469730	2410	2410	2410	2410	347
434	20230721	123200	245633460	2415	2415	2415	2415	19
435	20230721	123100	245587575	2410	2410	2410	2410	0
436	20230721	123000	245587575	2410	2410	2410	2410	1
437	20230721	122900	245585165	2410	2410	2410	2410	0
438	20230721	122800	245585165	2410	2415	2415	2410	337
439	20230721	122700	244772495	2415	2420	2420	2415	745
440	20230721	122600	242973270	2420	2420	2420	2420	833
441	20230721	122500	240957410	2420	2420	2420	2420	2425
442	20230721	122400	235088910	2420	2420	2420	2420	196
443	20230721	122300	234614590	2425	2425	2425	2425	1065
444	20230721	122200	232031965	2430	2430	2430	2425	602
445	20230721	122100	230572105	2425	2425	2425	2425	3562
446	20230721	122000	221934255	2425	2425	2425	2425	0
447	20230721	121900	221934255	2425	2420	2425	2420	648
448	20230721	121800	220366090	2415	2415	2415	2415	1
449	20230721	121700	220363675	2420	2420	2420	2420	3127
450	20230721	121600	212796335	2420	2420	2420	2420	0
451	20230721	121500	212796335	2420	2420	2425	2420	378
452	20230721	121400	211880250	2420	2420	2420	2420	1999
453	20230721	121300	207042670	2415	2420	2420	2415	795
454	20230721	121200	205120800	2415	2415	2415	2415	152
455	20230721	121100	204753720	2415	2415	2415	2415	1058
456	20230721	121000	202198650	2415	2415	2415	2415	1012
457	20230721	120900	199754670	2415	2415	2415	2415	16
458	20230721	120800	199716030	2415	2415	2415	2415	0
459	20230721	120700	199716030	2415	2415	2415	2415	2300
460	20230721	120600	194161530	2415	2415	2415	2415	0
461	20230721	120500	194161530	2415	2415	2415	2415	0
462	20230721	120400	194161530	2415	2415	2415	2415	162
463	20230721	120300	193770300	2415	2415	2415	2415	14
464	20230721	120200	193736490	2415	2415	2415	2415	0
465	20230721	120100	193736490	2415	2420	2420	2415	188
466	20230721	120000	193282455	2420	2420	2420	2420	1681
467	20230721	115900	189214435	2420	2415	2420	2415	298
468	20230721	115800	188494760	2420	2420	2420	2420	0
469	20230721	115700	188494760	2420	2420	2420	2420	0
470	20230721	115600	188494760	2420	2420	2420	2420	0
471	20230721	115500	188494760	2420	2420	2420	2420	10
472	20230721	115400	188470560	2415	2415	2415	2415	0
473	20230721	115300	188470560	2415	2415	2415	2415	0
474	20230721	115200	188470560	2415	2415	2415	2415	11
475	20230721	115100	188443995	2415	2415	2415	2415	348
476	20230721	115000	187603575	2415	2415	2415	2415	3
477	20230721	114900	187596330	2420	2415	2420	2415	36
478	20230721	114800	187509385	2415	2420	2420	2415	51
479	20230721	114700	187386215	2415	2415	2415	2415	0
480	20230721	114600	187386215	2415	2420	2420	2415	2
481	20230721	114500	187381380	2415	2415	2415	2415	0
482	20230721	114400	187381380	2415	2415	2415	2415	0
483	20230721	114300	187381380	2415	2415	2415	2415	314
484	20230721	114200	186623070	2420	2420	2420	2420	0
485	20230721	114100	186623070	2420	2420	2420	2420	8
486	20230721	114000	186603710	2420	2420	2420	2420	0
487	20230721	113900	186603710	2420	2420	2420	2420	0
488	20230721	113800	186603710	2420	2420	2420	2420	0
489	20230721	113700	186603710	2420	2420	2420	2420	103
490	20230721	113600	186354450	2420	2420	2420	2420	60
491	20230721	113500	186209250	2420	2420	2420	2420	2
492	20230721	113400	186204410	2410	2410	2410	2410	1000
493	20230721	113300	183794410	2420	2415	2420	2415	2915
494	20230721	113200	176753560	2415	2415	2415	2410	502
495	20230721	113100	175543730	2415	2410	2415	2410	242
496	20230721	113000	174960505	2415	2415	2415	2415	16
497	20230721	112900	174921865	2415	2415	2415	2415	62
498	20230721	112800	174772135	2415	2415	2415	2415	20
499	20230721	112700	174723835	2415	2415	2415	2405	1023
500	20230721	112600	172258735	2420	2420	2420	2420	95
501	20230721	112500	172028835	2420	2420	2420	2420	0
502	20230721	112400	172028835	2420	2420	2420	2420	200
503	20230721	112300	171544835	2420	2420	2420	2420	1
504	20230721	112200	171542415	2415	2415	2415	2415	201
505	20230721	112100	171057000	2420	2420	2420	2420	0
506	20230721	112000	171057000	2420	2415	2420	2415	2
507	20230721	111900	171052165	2415	2420	2420	2410	498
508	20230721	111800	169850975	2420	2410	2420	2410	30
509	20230721	111700	169778665	2420	2420	2420	2420	1
510	20230721	111600	169776245	2415	2415	2415	2415	1000
511	20230721	111500	167361245	2415	2415	2415	2415	239
512	20230721	111400	166784060	2420	2420	2420	2420	0
513	20230721	111300	166784060	2420	2420	2420	2405	765
514	20230721	111200	164942865	2420	2420	2420	2420	0
515	20230721	111100	164942865	2420	2420	2420	2420	0
516	20230721	111000	164942865	2420	2420	2420	2420	0
517	20230721	110900	164942865	2420	2420	2420	2410	5891
518	20230721	110800	150730740	2425	2425	2425	2425	0
519	20230721	110700	150730740	2425	2425	2425	2425	37
520	20230721	110600	150641015	2420	2420	2420	2420	500
521	20230721	110500	149431015	2420	2420	2420	2420	500
522	20230721	110400	148221015	2425	2425	2425	2425	0
523	20230721	110300	148221015	2425	2425	2425	2425	4
524	20230721	110200	148211315	2420	2420	2420	2420	101
525	20230721	110100	147966895	2425	2425	2425	2425	0
526	20230721	110000	147966895	2425	2425	2425	2425	0
527	20230721	105900	147966895	2425	2425	2425	2425	1
528	20230721	105800	147964470	2420	2420	2420	2420	102
529	20230721	105700	147717630	2420	2420	2425	2420	1453
530	20230721	105600	144201365	2425	2420	2425	2420	304
531	20230721	105500	143465665	2425	2425	2425	2425	0
532	20230721	105400	143465665	2425	2425	2425	2425	0
533	20230721	105300	143465665	2425	2425	2425	2425	0
534	20230721	105200	143465665	2425	2420	2425	2420	11
535	20230721	105100	143439040	2420	2420	2425	2420	173
536	20230721	105000	143020355	2420	2420	2420	2420	0
537	20230721	104900	143020355	2420	2420	2420	2420	1537
538	20230721	104800	139300815	2420	2420	2420	2420	7
539	20230721	104700	139283875	2420	2420	2420	2415	343
540	20230721	104600	138455025	2420	2420	2420	2420	0
541	20230721	104500	138455025	2420	2420	2420	2420	0
542	20230721	104400	138455025	2420	2420	2420	2420	0
543	20230721	104300	138455025	2420	2415	2420	2415	119
544	20230721	104200	138167545	2410	2415	2415	2410	272
545	20230721	104100	137511745	2420	2415	2420	2415	53
546	20230721	104000	137383745	2415	2415	2415	2415	21
547	20230721	103900	137333030	2410	2410	2410	2410	0
548	20230721	103800	137333030	2410	2415	2415	2410	313
549	20230721	103700	136578410	2410	2420	2420	2410	160
550	20230721	103600	136191510	2420	2420	2420	2420	100
551	20230721	103500	135949510	2420	2420	2420	2420	0
552	20230721	103400	135949510	2420	2420	2420	2420	1
553	20230721	103300	135947090	2410	2410	2410	2410	0
554	20230721	103200	135947090	2410	2420	2420	2410	1001
555	20230721	103100	133534660	2420	2415	2420	2410	1080
556	20230721	103000	130931830	2415	2415	2415	2415	100
557	20230721	102900	130690330	2420	2420	2420	2420	0
558	20230721	102800	130690330	2420	2420	2420	2420	1
559	20230721	102700	130687910	2415	2415	2415	2415	0
560	20230721	102600	130687910	2415	2415	2415	2415	112
561	20230721	102500	130417430	2415	2420	2420	2415	3110
562	20230721	102400	122906730	2420	2420	2420	2420	101
563	20230721	102300	122662310	2415	2415	2415	2415	21
564	20230721	102200	122611595	2415	2415	2415	2415	2235
565	20230721	102100	117214070	2415	2415	2415	2415	1
566	20230721	102000	117211655	2415	2415	2415	2415	1012
567	20230721	101900	114767675	2420	2420	2420	2420	0
568	20230721	101800	114767675	2420	2425	2425	2420	1341
569	20230721	101700	111522400	2425	2425	2425	2425	2113
570	20230721	101600	106398375	2425	2420	2425	2420	205
571	20230721	101500	105902270	2420	2420	2420	2420	0
572	20230721	101400	105902270	2420	2420	2420	2420	139
573	20230721	101300	105565890	2420	2420	2420	2420	161
574	20230721	101200	105176270	2420	2420	2420	2420	0
575	20230721	101100	105176270	2420	2420	2425	2420	330
576	20230721	101000	104377665	2425	2420	2425	2420	32
577	20230721	100900	104300220	2420	2420	2420	2420	153
578	20230721	100800	103929960	2415	2415	2415	2415	215
579	20230721	100700	103410735	2420	2420	2420	2420	2356
580	20230721	100600	97709215	2425	2425	2425	2425	0
581	20230721	100500	97709215	2425	2425	2425	2425	1
582	20230721	100400	97706790	2420	2420	2420	2420	302
583	20230721	100300	96975950	2425	2425	2425	2425	0
584	20230721	100200	96975950	2425	2425	2425	2425	0
585	20230721	100100	96975950	2425	2425	2425	2420	5825
586	20230721	100000	82879440	2420	2430	2430	2420	2153
587	20230721	095900	77668110	2430	2430	2430	2430	41
588	20230721	095800	77568480	2420	2420	2420	2420	500
589	20230721	095700	76358480	2430	2430	2430	2430	3
590	20230721	095600	76351190	2430	2425	2430	2420	322
591	20230721	095500	75571930	2430	2430	2430	2430	0
592	20230721	095400	75571930	2430	2430	2430	2430	0
593	20230721	095300	75571930	2430	2430	2430	2430	24
594	20230721	095200	75513610	2430	2430	2430	2430	1
595	20230721	095100	75511180	2420	2425	2425	2420	265
596	20230721	095000	74869870	2430	2430	2430	2430	4
597	20230721	094900	74860150	2430	2430	2430	2430	2
598	20230721	094800	74855290	2430	2430	2430	2430	10
599	20230721	094700	74830990	2430	2425	2430	2425	327
600	20230721	094600	74038010	2430	2430	2430	2430	1
601	20230721	094500	74035580	2430	2430	2430	2430	187
602	20230721	094400	73581170	2435	2435	2435	2435	2
603	20230721	094300	73576300	2430	2430	2430	2430	0
604	20230721	094200	73576300	2430	2435	2435	2430	122
605	20230721	094100	73279830	2430	2430	2430	2430	0
606	20230721	094000	73279830	2430	2430	2430	2430	5797
607	20230721	093900	59193120	2430	2430	2430	2430	1011
608	20230721	093800	56736390	2430	2430	2430	2430	0
609	20230721	093700	56736390	2430	2430	2430	2430	54
610	20230721	093600	56605170	2420	2430	2430	2420	193
611	20230721	093500	56138060	2430	2430	2430	2425	119
612	20230721	093400	55848900	2430	2430	2430	2430	109
613	20230721	093300	55584030	2430	2430	2430	2430	2
614	20230721	093200	55579170	2430	2425	2430	2425	35
615	20230721	093100	55494125	2430	2430	2430	2430	8
616	20230721	093000	55474685	2430	2430	2430	2430	0
617	20230721	092900	55474685	2430	2430	2430	2430	1
618	20230721	092800	55472255	2420	2420	2420	2420	0
619	20230721	092700	55472255	2420	2425	2430	2420	2061
620	20230721	092600	50469330	2425	2425	2425	2425	5
621	20230721	092500	50457205	2415	2415	2415	2415	0
622	20230721	092400	50457205	2415	2415	2415	2415	0
623	20230721	092300	50457205	2415	2420	2420	2415	1012
624	20230721	092200	48008205	2420	2420	2420	2420	15
625	20230721	092100	47971905	2425	2410	2425	2410	5
626	20230721	092000	47959810	2425	2425	2425	2425	1
627	20230721	091900	47957385	2410	2420	2425	2410	1323
628	20230721	091800	44753810	2420	2420	2420	2420	1
629	20230721	091700	44751390	2410	2415	2415	2410	400
630	20230721	091600	43787135	2420	2420	2420	2420	0
631	20230721	091500	43787135	2420	2420	2420	2420	62
632	20230721	091400	43637095	2425	2420	2425	2420	2
633	20230721	091300	43632250	2420	2420	2420	2420	100
634	20230721	091200	43390250	2430	2420	2430	2420	22
635	20230721	091100	43336800	2420	2420	2420	2420	0
636	20230721	091000	43336800	2420	2420	2420	2420	0
637	20230721	090900	43336800	2420	2425	2430	2420	268
638	20230721	090800	42686660	2430	2415	2435	2415	905
639	20230721	090700	40493945	2420	2410	2425	2410	161
640	20230721	090600	40104395	2415	2420	2420	2415	137
641	20230721	090500	39773530	2430	2410	2435	2410	2245
642	20230721	090400	34354255	2400	2400	2400	2400	415
643	20230721	090300	33358255	2395	2395	2395	2395	1214
644	20230721	090200	30450725	2375	2400	2405	2360	6606
645	20230721	090100	14718470	2405	2410	2410	2405	1560
646	20230721	090000	10961625	2410	2415	2420	2410	4539