KissMeData/238090/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	201700	200630200	2440	2440	2440	2440	4456
3	20230721	201600	200630200	2440	2440	2440	2440	0
4	20230721	201500	200630200	2440	2440	2440	2440	0
5	20230721	201400	200630200	2440	2440	2440	2440	0
6	20230721	201300	200630200	2440	2440	2440	2440	0
7	20230721	201200	200630200	2440	2440	2440	2440	0
8	20230721	201100	200630200	2440	2440	2440	2440	0
9	20230721	201000	200630200	2440	2440	2440	2440	0
10	20230721	200900	200630200	2440	2440	2440	2440	0
11	20230721	200800	200630200	2440	2440	2440	2440	0
12	20230721	200700	200630200	2440	2440	2440	2440	0
13	20230721	200600	200630200	2440	2440	2440	2440	0
14	20230721	200500	200630200	2440	2440	2440	2440	0
15	20230721	200400	200630200	2440	2440	2440	2440	0
16	20230721	200300	200630200	2440	2440	2440	2440	0
17	20230721	200200	200630200	2440	2440	2440	2440	0
18	20230721	200100	200630200	2440	2440	2440	2440	0
19	20230721	200000	200630200	2440	2440	2440	2440	0
20	20230721	195900	200630200	2440	2440	2440	2440	0
21	20230721	195800	200630200	2440	2440	2440	2440	0
22	20230721	195700	200630200	2440	2440	2440	2440	0
23	20230721	195600	200630200	2440	2440	2440	2440	0
24	20230721	195500	200630200	2440	2440	2440	2440	0
25	20230721	195400	200630200	2440	2440	2440	2440	0
26	20230721	195300	200630200	2440	2440	2440	2440	0
27	20230721	195200	200630200	2440	2440	2440	2440	0
28	20230721	195100	200630200	2440	2440	2440	2440	0
29	20230721	195000	200630200	2440	2440	2440	2440	0
30	20230721	194900	200630200	2440	2440	2440	2440	0
31	20230721	194800	200630200	2440	2440	2440	2440	0
32	20230721	194700	200630200	2440	2440	2440	2440	4456
33	20230721	194600	200630200	2440	2440	2440	2440	0
34	20230721	194500	200630200	2440	2440	2440	2440	0
35	20230721	194400	200630200	2440	2440	2440	2440	0
36	20230721	194300	200630200	2440	2440	2440	2440	0
37	20230721	194200	200630200	2440	2440	2440	2440	0
38	20230721	194100	200630200	2440	2440	2440	2440	0
39	20230721	194000	200630200	2440	2440	2440	2440	0
40	20230721	193900	200630200	2440	2440	2440	2440	0
41	20230721	193800	200630200	2440	2440	2440	2440	0
42	20230721	193700	200630200	2440	2440	2440	2440	0
43	20230721	193600	200630200	2440	2440	2440	2440	0
44	20230721	193500	200630200	2440	2440	2440	2440	0
45	20230721	193400	200630200	2440	2440	2440	2440	0
46	20230721	193300	200630200	2440	2440	2440	2440	0
47	20230721	193200	200630200	2440	2440	2440	2440	0
48	20230721	193100	200630200	2440	2440	2440	2440	0
49	20230721	193000	200630200	2440	2440	2440	2440	0
50	20230721	192900	200630200	2440	2440	2440	2440	0
51	20230721	192800	200630200	2440	2440	2440	2440	0
52	20230721	192700	200630200	2440	2440	2440	2440	0
53	20230721	192600	200630200	2440	2440	2440	2440	0
54	20230721	192500	200630200	2440	2440	2440	2440	0
55	20230721	192400	200630200	2440	2440	2440	2440	0
56	20230721	192300	200630200	2440	2440	2440	2440	0
57	20230721	192200	200630200	2440	2440	2440	2440	0
58	20230721	192100	200630200	2440	2440	2440	2440	0
59	20230721	192000	200630200	2440	2440	2440	2440	0
60	20230721	191900	200630200	2440	2440	2440	2440	0
61	20230721	191800	200630200	2440	2440	2440	2440	0
62	20230721	191700	200630200	2440	2440	2440	2440	4456
63	20230721	191600	200630200	2440	2440	2440	2440	0
64	20230721	191500	200630200	2440	2440	2440	2440	0
65	20230721	191400	200630200	2440	2440	2440	2440	0
66	20230721	191300	200630200	2440	2440	2440	2440	0
67	20230721	191200	200630200	2440	2440	2440	2440	0
68	20230721	191100	200630200	2440	2440	2440	2440	0
69	20230721	191000	200630200	2440	2440	2440	2440	0
70	20230721	190900	200630200	2440	2440	2440	2440	0
71	20230721	190800	200630200	2440	2440	2440	2440	0
72	20230721	190700	200630200	2440	2440	2440	2440	0
73	20230721	190600	200630200	2440	2440	2440	2440	0
74	20230721	190500	200630200	2440	2440	2440	2440	0
75	20230721	190400	200630200	2440	2440	2440	2440	0
76	20230721	190300	200630200	2440	2440	2440	2440	0
77	20230721	190200	200630200	2440	2440	2440	2440	0
78	20230721	190100	200630200	2440	2440	2440	2440	0
79	20230721	190000	200630200	2440	2440	2440	2440	0
80	20230721	185900	200630200	2440	2440	2440	2440	0
81	20230721	185800	200630200	2440	2440	2440	2440	0
82	20230721	185700	200630200	2440	2440	2440	2440	0
83	20230721	185600	200630200	2440	2440	2440	2440	0
84	20230721	185500	200630200	2440	2440	2440	2440	0
85	20230721	185400	200630200	2440	2440	2440	2440	0
86	20230721	185300	200630200	2440	2440	2440	2440	0
87	20230721	185200	200630200	2440	2440	2440	2440	0
88	20230721	185100	200630200	2440	2440	2440	2440	0
89	20230721	185000	200630200	2440	2440	2440	2440	0
90	20230721	184900	200630200	2440	2440	2440	2440	0
91	20230721	184800	200630200	2440	2440	2440	2440	0
92	20230721	184700	200630200	2440	2440	2440	2440	4456
93	20230721	184600	200630200	2440	2440	2440	2440	0
94	20230721	184500	200630200	2440	2440	2440	2440	0
95	20230721	184400	200630200	2440	2440	2440	2440	0
96	20230721	184300	200630200	2440	2440	2440	2440	0
97	20230721	184200	200630200	2440	2440	2440	2440	0
98	20230721	184100	200630200	2440	2440	2440	2440	0
99	20230721	184000	200630200	2440	2440	2440	2440	0
100	20230721	183900	200630200	2440	2440	2440	2440	0
101	20230721	183800	200630200	2440	2440	2440	2440	0
102	20230721	183700	200630200	2440	2440	2440	2440	0
103	20230721	183600	200630200	2440	2440	2440	2440	0
104	20230721	183500	200630200	2440	2440	2440	2440	0
105	20230721	183400	200630200	2440	2440	2440	2440	0
106	20230721	183300	200630200	2440	2440	2440	2440	0
107	20230721	183200	200630200	2440	2440	2440	2440	0
108	20230721	183100	200630200	2440	2440	2440	2440	0
109	20230721	183000	200630200	2440	2440	2440	2440	0
110	20230721	182900	200630200	2440	2440	2440	2440	0
111	20230721	182800	200630200	2440	2440	2440	2440	0
112	20230721	182700	200630200	2440	2440	2440	2440	0
113	20230721	182600	200630200	2440	2440	2440	2440	0
114	20230721	182500	200630200	2440	2440	2440	2440	0
115	20230721	182400	200630200	2440	2440	2440	2440	0
116	20230721	182300	200630200	2440	2440	2440	2440	0
117	20230721	182200	200630200	2440	2440	2440	2440	0
118	20230721	182100	200630200	2440	2440	2440	2440	0
119	20230721	182000	200630200	2440	2440	2440	2440	0
120	20230721	181900	200630200	2440	2440	2440	2440	0
121	20230721	181800	200630200	2440	2440	2440	2440	0
122	20230721	181700	200630200	2440	2440	2440	2440	4456
123	20230721	181600	200630200	2440	2440	2440	2440	0
124	20230721	181500	200630200	2440	2440	2440	2440	0
125	20230721	181400	200630200	2440	2440	2440	2440	0
126	20230721	181300	200630200	2440	2440	2440	2440	0
127	20230721	181200	200630200	2440	2440	2440	2440	0
128	20230721	181100	200630200	2440	2440	2440	2440	0
129	20230721	181000	200630200	2440	2440	2440	2440	0
130	20230721	180900	200630200	2440	2440	2440	2440	0
131	20230721	180800	200630200	2440	2440	2440	2440	0
132	20230721	180700	200630200	2440	2440	2440	2440	0
133	20230721	180600	200630200	2440	2440	2440	2440	0
134	20230721	180500	200630200	2440	2440	2440	2440	0
135	20230721	180400	200630200	2440	2440	2440	2440	0
136	20230721	180300	200630200	2440	2440	2440	2440	0
137	20230721	180200	200630200	2440	2440	2440	2440	0
138	20230721	180100	200630200	2440	2440	2440	2440	0
139	20230721	180000	200630200	2440	2440	2440	2440	0
140	20230721	175900	200630200	2440	2440	2440	2440	0
141	20230721	175800	200630200	2440	2440	2440	2440	0
142	20230721	175700	200630200	2440	2440	2440	2440	0
143	20230721	175600	200630200	2440	2440	2440	2440	0
144	20230721	175500	200630200	2440	2440	2440	2440	0
145	20230721	175400	200630200	2440	2440	2440	2440	0
146	20230721	175300	200630200	2440	2440	2440	2440	0
147	20230721	175200	200630200	2440	2440	2440	2440	0
148	20230721	175100	200630200	2440	2440	2440	2440	0
149	20230721	175000	200630200	2440	2440	2440	2440	0
150	20230721	174900	200630200	2440	2440	2440	2440	0
151	20230721	174800	200630200	2440	2440	2440	2440	0
152	20230721	174700	200630200	2440	2440	2440	2440	4456
153	20230721	174600	200630200	2440	2440	2440	2440	0
154	20230721	174500	200630200	2440	2440	2440	2440	0
155	20230721	174400	200630200	2440	2440	2440	2440	0
156	20230721	174300	200630200	2440	2440	2440	2440	0
157	20230721	174200	200630200	2440	2440	2440	2440	0
158	20230721	174100	200630200	2440	2440	2440	2440	0
159	20230721	174000	200630200	2440	2440	2440	2440	0
160	20230721	173900	200630200	2440	2440	2440	2440	0
161	20230721	173800	200630200	2440	2440	2440	2440	0
162	20230721	173700	200630200	2440	2440	2440	2440	0
163	20230721	173600	200630200	2440	2440	2440	2440	0
164	20230721	173500	200630200	2440	2440	2440	2440	0
165	20230721	173400	200630200	2440	2440	2440	2440	0
166	20230721	173300	200630200	2440	2440	2440	2440	0
167	20230721	173200	200630200	2440	2440	2440	2440	0
168	20230721	173100	200630200	2440	2440	2440	2440	0
169	20230721	173000	200630200	2440	2440	2440	2440	0
170	20230721	172900	200630200	2440	2440	2440	2440	0
171	20230721	172800	200630200	2440	2440	2440	2440	0
172	20230721	172700	200630200	2440	2440	2440	2440	0
173	20230721	172600	200630200	2440	2440	2440	2440	0
174	20230721	172500	200630200	2440	2440	2440	2440	0
175	20230721	172400	200630200	2440	2440	2440	2440	0
176	20230721	172300	200630200	2440	2440	2440	2440	0
177	20230721	172200	200630200	2440	2440	2440	2440	0
178	20230721	172100	200630200	2440	2440	2440	2440	0
179	20230721	172000	200630200	2440	2440	2440	2440	0
180	20230721	171900	200630200	2440	2440	2440	2440	0
181	20230721	171800	200630200	2440	2440	2440	2440	0
182	20230721	171700	200630200	2440	2440	2440	2440	4456
183	20230721	171600	200630200	2440	2440	2440	2440	0
184	20230721	171500	200630200	2440	2440	2440	2440	0
185	20230721	171400	200630200	2440	2440	2440	2440	0
186	20230721	171300	200630200	2440	2440	2440	2440	0
187	20230721	171200	200630200	2440	2440	2440	2440	0
188	20230721	171100	200630200	2440	2440	2440	2440	0
189	20230721	171000	200630200	2440	2440	2440	2440	0
190	20230721	170900	200630200	2440	2440	2440	2440	0
191	20230721	170800	200630200	2440	2440	2440	2440	0
192	20230721	170700	200630200	2440	2440	2440	2440	0
193	20230721	170600	200630200	2440	2440	2440	2440	0
194	20230721	170500	200630200	2440	2440	2440	2440	0
195	20230721	170400	200630200	2440	2440	2440	2440	0
196	20230721	170300	200630200	2440	2440	2440	2440	0
197	20230721	170200	200630200	2440	2440	2440	2440	0
198	20230721	170100	200630200	2440	2440	2440	2440	0
199	20230721	170000	200630200	2440	2440	2440	2440	0
200	20230721	165900	200630200	2440	2440	2440	2440	0
201	20230721	165800	200630200	2440	2440	2440	2440	0
202	20230721	165700	200630200	2440	2440	2440	2440	0
203	20230721	165600	200630200	2440	2440	2440	2440	0
204	20230721	165500	200630200	2440	2440	2440	2440	0
205	20230721	165400	200630200	2440	2440	2440	2440	0
206	20230721	165300	200630200	2440	2440	2440	2440	0
207	20230721	165200	200630200	2440	2440	2440	2440	0
208	20230721	165100	200630200	2440	2440	2440	2440	0
209	20230721	165000	200630200	2440	2440	2440	2440	0
210	20230721	164900	200630200	2440	2440	2440	2440	0
211	20230721	164800	200630200	2440	2440	2440	2440	0
212	20230721	164700	200630200	2440	2440	2440	2440	4456
213	20230721	164600	200630200	2440	2440	2440	2440	0
214	20230721	164500	200630200	2440	2440	2440	2440	0
215	20230721	164400	200630200	2440	2440	2440	2440	0
216	20230721	164300	200630200	2440	2440	2440	2440	0
217	20230721	164200	200630200	2440	2440	2440	2440	0
218	20230721	164100	200630200	2440	2440	2440	2440	0
219	20230721	164000	200630200	2440	2440	2440	2440	0
220	20230721	163900	200630200	2440	2440	2440	2440	0
221	20230721	163800	200630200	2440	2440	2440	2440	0
222	20230721	163700	200630200	2440	2440	2440	2440	0
223	20230721	163600	200630200	2440	2440	2440	2440	0
224	20230721	163500	200630200	2440	2440	2440	2440	0
225	20230721	163400	200630200	2440	2440	2440	2440	0
226	20230721	163300	200630200	2440	2440	2440	2440	0
227	20230721	163200	200630200	2440	2440	2440	2440	0
228	20230721	163100	200630200	2440	2440	2440	2440	0
229	20230721	163000	200630200	2440	2440	2440	2440	0
230	20230721	162900	200630200	2440	2440	2440	2440	0
231	20230721	162800	200630200	2440	2440	2440	2440	0
232	20230721	162700	200630200	2440	2440	2440	2440	0
233	20230721	162600	200630200	2440	2440	2440	2440	0
234	20230721	162500	200630200	2440	2440	2440	2440	0
235	20230721	162400	200630200	2440	2440	2440	2440	0
236	20230721	162300	200630200	2440	2440	2440	2440	0
237	20230721	162200	200630200	2440	2440	2440	2440	0
238	20230721	162100	200630200	2440	2440	2440	2440	0
239	20230721	162000	200630200	2440	2440	2440	2440	0
240	20230721	161900	200630200	2440	2440	2440	2440	0
241	20230721	161800	200630200	2440	2440	2440	2440	0
242	20230721	161700	200630200	2440	2440	2440	2440	4456
243	20230721	161600	200630200	2440	2440	2440	2440	0
244	20230721	161500	200630200	2440	2440	2440	2440	0
245	20230721	161400	200630200	2440	2440	2440	2440	0
246	20230721	161300	200630200	2440	2440	2440	2440	0
247	20230721	161200	200630200	2440	2440	2440	2440	0
248	20230721	161100	200630200	2440	2440	2440	2440	0
249	20230721	161000	200630200	2440	2440	2440	2440	0
250	20230721	160900	200630200	2440	2440	2440	2440	0
251	20230721	160800	200630200	2440	2440	2440	2440	0
252	20230721	160700	200630200	2440	2440	2440	2440	0
253	20230721	160600	200630200	2440	2440	2440	2440	0
254	20230721	160500	200630200	2440	2440	2440	2440	0
255	20230721	160400	200630200	2440	2440	2440	2440	0
256	20230721	160300	200630200	2440	2440	2440	2440	0
257	20230721	160200	200630200	2440	2440	2440	2440	0
258	20230721	160100	200630200	2440	2440	2440	2440	0
259	20230721	160000	200630200	2440	2440	2440	2440	0
260	20230721	155900	200630200	2440	2440	2440	2440	0
261	20230721	155800	200630200	2440	2440	2440	2440	0
262	20230721	155700	200630200	2440	2440	2440	2440	0
263	20230721	155600	200630200	2440	2440	2440	2440	0
264	20230721	155500	200630200	2440	2440	2440	2440	0
265	20230721	155400	200630200	2440	2440	2440	2440	0
266	20230721	155300	200630200	2440	2440	2440	2440	0
267	20230721	155200	200630200	2440	2440	2440	2440	0
268	20230721	155100	200630200	2440	2440	2440	2440	0
269	20230721	155000	200630200	2440	2440	2440	2440	0
270	20230721	154900	200630200	2440	2440	2440	2440	0
271	20230721	154800	200630200	2440	2440	2440	2440	0
272	20230721	154700	200630200	2440	2440	2440	2440	4456
273	20230721	154600	200630200	2440	2440	2440	2440	0
274	20230721	154500	200630200	2440	2440	2440	2440	0
275	20230721	154400	200630200	2440	2440	2440	2440	0
276	20230721	154300	200630200	2440	2440	2440	2440	0
277	20230721	154200	200630200	2440	2440	2440	2440	0
278	20230721	154100	200630200	2440	2440	2440	2440	0
279	20230721	154000	200630200	2440	2440	2440	2440	0
280	20230721	153900	200630200	2440	2440	2440	2440	0
281	20230721	153800	200630200	2440	2440	2440	2440	0
282	20230721	153700	200630200	2440	2440	2440	2440	0
283	20230721	153600	200630200	2440	2440	2440	2440	0
284	20230721	153500	200630200	2440	2440	2440	2440	0
285	20230721	153400	200630200	2440	2440	2440	2440	0
286	20230721	153300	200630200	2440	2440	2440	2440	0
287	20230721	153200	200630200	2440	2440	2440	2440	0
288	20230721	153100	200630200	2440	2440	2440	2440	0
289	20230721	153000	200630200	2440	2440	2440	2440	4456
290	20230721	152900	189757560	2420	2420	2420	2420	0
291	20230721	152800	189757560	2420	2420	2420	2420	0
292	20230721	152700	189757560	2420	2420	2420	2420	0
293	20230721	152600	189757560	2420	2420	2420	2420	0
294	20230721	152500	189757560	2420	2420	2420	2420	0
295	20230721	152400	189757560	2420	2420	2420	2420	0
296	20230721	152300	189757560	2420	2420	2420	2420	0
297	20230721	152200	189757560	2420	2420	2420	2420	0
298	20230721	152100	189757560	2420	2420	2420	2420	0
299	20230721	152000	189757560	2420	2420	2420	2420	0
300	20230721	151900	189757560	2420	2405	2420	2405	478
301	20230721	151800	188606800	2405	2405	2405	2405	55
302	20230721	151700	188474525	2405	2405	2405	2405	95
303	20230721	151600	188246050	2405	2400	2420	2400	509
304	20230721	151500	187017405	2400	2410	2410	2400	1468
305	20230721	151400	183492520	2425	2410	2425	2410	89
306	20230721	151300	183276990	2410	2415	2415	2410	1104
307	20230721	151200	180616280	2420	2420	2420	2420	63
308	20230721	151100	180463820	2415	2415	2415	2415	0
309	20230721	151000	180463820	2415	2415	2415	2415	0
310	20230721	150900	180463820	2415	2420	2420	2415	7
311	20230721	150800	180446910	2420	2420	2420	2420	307
312	20230721	150700	179703970	2420	2420	2420	2420	1
313	20230721	150600	179701550	2425	2430	2430	2425	28
314	20230721	150500	179633645	2435	2435	2435	2435	46
315	20230721	150400	179521635	2450	2450	2450	2450	0
316	20230721	150300	179521635	2450	2450	2450	2450	1
317	20230721	150200	179519185	2435	2435	2435	2435	188
318	20230721	150100	179061405	2430	2435	2435	2430	7154
319	20230721	150000	161676955	2435	2435	2435	2435	0
320	20230721	145900	161676955	2435	2445	2445	2435	408
321	20230721	145800	160680255	2450	2450	2450	2445	202
322	20230721	145700	160186265	2450	2440	2450	2440	525
323	20230721	145600	158904015	2445	2445	2445	2445	1
324	20230721	145500	158901570	2450	2460	2460	2450	1005
325	20230721	145400	156439270	2465	2460	2465	2460	298
326	20230721	145300	155704750	2460	2460	2460	2445	377
327	20230721	145200	154781390	2460	2470	2470	2460	490
328	20230721	145100	153575975	2460	2460	2460	2460	500
329	20230721	145000	152345975	2455	2465	2470	2455	454
330	20230721	144900	151226540	2460	2445	2460	2410	4028
331	20230721	144800	141351255	2450	2440	2450	2440	1186
332	20230721	144700	138445665	2440	2440	2440	2440	64
333	20230721	144600	138289505	2445	2430	2445	2430	2010
334	20230721	144500	133376530	2440	2440	2440	2440	1
335	20230721	144400	133374090	2445	2410	2445	2410	1322
336	20230721	144300	130166785	2405	2405	2405	2405	500
337	20230721	144200	128964285	2405	2400	2405	2400	642
338	20230721	144100	127420865	2400	2400	2400	2400	0
339	20230721	144000	127420865	2400	2400	2400	2400	828
340	20230721	143900	125433665	2400	2395	2405	2395	1274
341	20230721	143800	122377680	2390	2390	2390	2390	103
342	20230721	143700	122131510	2395	2395	2395	2395	5
343	20230721	143600	122119535	2395	2395	2395	2395	0
344	20230721	143500	122119535	2395	2395	2395	2395	0
345	20230721	143400	122119535	2395	2395	2395	2395	1
346	20230721	143300	122117140	2390	2390	2390	2390	0
347	20230721	143200	122117140	2390	2390	2390	2390	5
348	20230721	143100	122105190	2385	2380	2385	2380	1260
349	20230721	143000	119100100	2370	2370	2370	2370	273
350	20230721	142900	118453090	2370	2370	2370	2370	0
351	20230721	142800	118453090	2370	2375	2375	2370	727
352	20230721	142700	116729525	2380	2380	2380	2380	0
353	20230721	142600	116729525	2380	2380	2380	2380	48
354	20230721	142500	116615285	2380	2380	2380	2380	0
355	20230721	142400	116615285	2380	2380	2380	2380	0
356	20230721	142300	116615285	2380	2380	2380	2380	10
357	20230721	142200	116591485	2385	2385	2385	2385	0
358	20230721	142100	116591485	2385	2385	2385	2385	0
359	20230721	142000	116591485	2385	2385	2385	2385	0
360	20230721	141900	116591485	2385	2385	2385	2385	0
361	20230721	141800	116591485	2385	2385	2385	2385	0
362	20230721	141700	116591485	2385	2385	2385	2385	10
363	20230721	141600	116567635	2385	2385	2385	2385	0
364	20230721	141500	116567635	2385	2385	2385	2385	0
365	20230721	141400	116567635	2385	2385	2385	2385	0
366	20230721	141300	116567635	2385	2385	2385	2385	0
367	20230721	141200	116567635	2385	2385	2385	2385	0
368	20230721	141100	116567635	2385	2380	2385	2380	266
369	20230721	141000	115934545	2380	2380	2380	2380	2
370	20230721	140900	115929785	2370	2370	2370	2370	4
371	20230721	140800	115920305	2370	2370	2370	2370	0
372	20230721	140700	115920305	2370	2390	2390	2370	750
373	20230721	140600	114141155	2400	2400	2400	2400	0
374	20230721	140500	114141155	2400	2400	2400	2400	0
375	20230721	140400	114141155	2400	2400	2400	2400	0
376	20230721	140300	114141155	2400	2400	2400	2400	0
377	20230721	140200	114141155	2400	2395	2400	2395	2000
378	20230721	140100	109345085	2395	2395	2395	2395	0
379	20230721	140000	109345085	2395	2395	2395	2395	1
380	20230721	135900	109342690	2390	2390	2390	2390	10
381	20230721	135800	109318790	2390	2390	2390	2390	10
382	20230721	135700	109294890	2395	2395	2395	2395	0
383	20230721	135600	109294890	2395	2395	2395	2395	93
384	20230721	135500	109072155	2390	2390	2390	2390	0
385	20230721	135400	109072155	2390	2390	2390	2390	10
386	20230721	135300	109048255	2390	2390	2390	2390	10
387	20230721	135200	109024355	2390	2390	2390	2390	10
388	20230721	135100	109000455	2390	2390	2390	2390	610
389	20230721	135000	107542555	2390	2390	2390	2390	920
390	20230721	134900	105343755	2390	2380	2390	2380	1048
391	20230721	134800	102841015	2375	2380	2380	2375	1781
392	20230721	134700	98611135	2385	2385	2385	2385	0
393	20230721	134600	98611135	2385	2385	2385	2385	0
394	20230721	134500	98611135	2385	2385	2385	2385	0
395	20230721	134400	98611135	2385	2385	2385	2385	1
396	20230721	134300	98608750	2390	2390	2390	2390	1
397	20230721	134200	98606360	2380	2380	2380	2380	267
398	20230721	134100	97970900	2380	2380	2380	2380	1
399	20230721	134000	97968520	2365	2370	2370	2365	2234
400	20230721	133900	92684000	2375	2375	2375	2375	1
401	20230721	133800	92681625	2370	2380	2380	2370	761
402	20230721	133700	90870785	2385	2400	2400	2385	1050
403	20230721	133600	88366505	2380	2425	2425	2380	477
404	20230721	133500	87225910	2425	2435	2435	2425	49
405	20230721	133400	87106765	2435	2435	2435	2435	8
406	20230721	133300	87087285	2440	2440	2440	2435	11
407	20230721	133200	87060485	2450	2445	2450	2445	786
408	20230721	133100	85136675	2450	2460	2460	2450	126
409	20230721	133000	84827150	2460	2395	2490	2395	3002
410	20230721	132900	77566215	2395	2395	2395	2395	0
411	20230721	132800	77566215	2395	2395	2395	2395	0
412	20230721	132700	77566215	2395	2395	2395	2395	0
413	20230721	132600	77566215	2395	2390	2395	2390	500
414	20230721	132500	76369030	2390	2390	2390	2390	0
415	20230721	132400	76369030	2390	2390	2390	2390	2
416	20230721	132300	76364250	2395	2395	2395	2395	0
417	20230721	132200	76364250	2395	2385	2395	2385	128
418	20230721	132100	76058035	2385	2380	2385	2380	1012
419	20230721	132000	73649470	2375	2370	2375	2370	1671
420	20230721	131900	69681645	2370	2365	2370	2365	1005
421	20230721	131800	67299815	2365	2365	2365	2365	1
422	20230721	131700	67297450	2365	2365	2365	2365	44
423	20230721	131600	67193390	2365	2365	2365	2365	0
424	20230721	131500	67193390	2365	2365	2365	2365	0
425	20230721	131400	67193390	2365	2365	2365	2365	0
426	20230721	131300	67193390	2365	2365	2365	2365	0
427	20230721	131200	67193390	2365	2365	2365	2365	0
428	20230721	131100	67193390	2365	2365	2370	2365	501
429	20230721	131000	66006770	2355	2355	2355	2355	8
430	20230721	130900	65987930	2365	2365	2365	2365	0
431	20230721	130800	65987930	2365	2355	2365	2355	1500
432	20230721	130700	62445065	2345	2345	2345	2345	0
433	20230721	130600	62445065	2345	2345	2345	2345	0
434	20230721	130500	62445065	2345	2345	2345	2345	40
435	20230721	130400	62351265	2340	2340	2340	2340	127
436	20230721	130300	62054085	2350	2350	2350	2350	7
437	20230721	130200	62037635	2360	2360	2360	2360	0
438	20230721	130100	62037635	2360	2360	2360	2360	0
439	20230721	130000	62037635	2360	2360	2360	2360	0
440	20230721	125900	62037635	2360	2360	2360	2360	0
441	20230721	125800	62037635	2360	2360	2360	2355	200
442	20230721	125700	61565815	2360	2345	2360	2345	195
443	20230721	125600	61107400	2345	2350	2350	2345	704
444	20230721	125500	59453020	2340	2340	2340	2340	0
445	20230721	125400	59453020	2340	2340	2340	2340	0
446	20230721	125300	59453020	2340	2340	2340	2340	0
447	20230721	125200	59453020	2340	2340	2340	2340	0
448	20230721	125100	59453020	2340	2340	2340	2340	0
449	20230721	125000	59453020	2340	2340	2340	2340	0
450	20230721	124900	59453020	2340	2340	2340	2340	0
451	20230721	124800	59453020	2340	2340	2340	2340	271
452	20230721	124700	58818880	2340	2340	2340	2340	0
453	20230721	124600	58818880	2340	2340	2340	2340	0
454	20230721	124500	58818880	2340	2340	2340	2340	0
455	20230721	124400	58818880	2340	2340	2340	2340	0
456	20230721	124300	58818880	2340	2340	2340	2340	0
457	20230721	124200	58818880	2340	2340	2340	2340	0
458	20230721	124100	58818880	2340	2340	2340	2340	0
459	20230721	124000	58818880	2340	2340	2340	2340	0
460	20230721	123900	58818880	2340	2340	2340	2340	801
461	20230721	123800	56944540	2340	2340	2340	2340	0
462	20230721	123700	56944540	2340	2340	2340	2340	0
463	20230721	123600	56944540	2340	2340	2340	2340	0
464	20230721	123500	56944540	2340	2340	2340	2340	0
465	20230721	123400	56944540	2340	2340	2340	2340	0
466	20230721	123300	56944540	2340	2340	2340	2340	0
467	20230721	123200	56944540	2340	2340	2340	2340	0
468	20230721	123100	56944540	2340	2340	2340	2340	249
469	20230721	123000	56361880	2340	2340	2340	2340	0
470	20230721	122900	56361880	2340	2340	2340	2340	20
471	20230721	122800	56315080	2340	2340	2340	2340	200
472	20230721	122700	55847080	2340	2340	2340	2340	0
473	20230721	122600	55847080	2340	2340	2340	2340	0
474	20230721	122500	55847080	2340	2340	2340	2340	0
475	20230721	122400	55847080	2340	2340	2340	2340	51
476	20230721	122300	55727740	2340	2340	2340	2340	0
477	20230721	122200	55727740	2340	2340	2340	2340	0
478	20230721	122100	55727740	2340	2340	2340	2340	0
479	20230721	122000	55727740	2340	2340	2340	2340	0
480	20230721	121900	55727740	2340	2340	2340	2340	0
481	20230721	121800	55727740	2340	2340	2340	2340	0
482	20230721	121700	55727740	2340	2335	2340	2335	21
483	20230721	121600	55678700	2335	2335	2335	2335	10
484	20230721	121500	55655350	2330	2330	2330	2330	0
485	20230721	121400	55655350	2330	2330	2330	2330	0
486	20230721	121300	55655350	2330	2330	2330	2330	0
487	20230721	121200	55655350	2330	2330	2330	2330	0
488	20230721	121100	55655350	2330	2330	2330	2330	0
489	20230721	121000	55655350	2330	2330	2330	2330	787
490	20230721	120900	53821640	2330	2330	2330	2330	0
491	20230721	120800	53821640	2330	2330	2330	2330	10
492	20230721	120700	53798340	2330	2335	2335	2330	55
493	20230721	120600	53670180	2330	2330	2330	2330	0
494	20230721	120500	53670180	2330	2330	2330	2330	0
495	20230721	120400	53670180	2330	2330	2330	2330	0
496	20230721	120300	53670180	2330	2330	2330	2330	0
497	20230721	120200	53670180	2330	2330	2330	2330	0
498	20230721	120100	53670180	2330	2335	2335	2330	2870
499	20230721	120000	46977185	2340	2340	2340	2340	60
500	20230721	115900	46836785	2335	2335	2335	2335	0
501	20230721	115800	46836785	2335	2335	2335	2335	0
502	20230721	115700	46836785	2335	2335	2335	2335	1
503	20230721	115600	46834450	2340	2340	2340	2340	0
504	20230721	115500	46834450	2340	2340	2340	2340	0
505	20230721	115400	46834450	2340	2340	2340	2340	0
506	20230721	115300	46834450	2340	2340	2340	2340	0
507	20230721	115200	46834450	2340	2340	2340	2340	3
508	20230721	115100	46827430	2335	2335	2335	2335	0
509	20230721	115000	46827430	2335	2345	2345	2335	234
510	20230721	114900	46280120	2340	2340	2340	2340	11
511	20230721	114800	46254380	2340	2340	2340	2340	0
512	20230721	114700	46254380	2340	2340	2340	2340	0
513	20230721	114600	46254380	2340	2340	2340	2340	1601
514	20230721	114500	42508040	2340	2340	2340	2340	133
515	20230721	114400	42196820	2340	2340	2340	2340	0
516	20230721	114300	42196820	2340	2340	2340	2340	40
517	20230721	114200	42103220	2340	2340	2340	2340	1
518	20230721	114100	42100880	2340	2350	2350	2340	868
519	20230721	114000	40061240	2350	2350	2350	2350	0
520	20230721	113900	40061240	2350	2350	2350	2350	0
521	20230721	113800	40061240	2350	2350	2350	2350	10
522	20230721	113700	40037740	2350	2340	2350	2340	69
523	20230721	113600	39875930	2340	2340	2340	2340	0
524	20230721	113500	39875930	2340	2340	2340	2340	0
525	20230721	113400	39875930	2340	2340	2340	2340	0
526	20230721	113300	39875930	2340	2340	2340	2340	0
527	20230721	113200	39875930	2340	2340	2340	2340	0
528	20230721	113100	39875930	2340	2340	2340	2340	0
529	20230721	113000	39875930	2340	2340	2340	2340	270
530	20230721	112900	39244130	2335	2335	2335	2335	0
531	20230721	112800	39244130	2335	2335	2335	2335	0
532	20230721	112700	39244130	2335	2335	2335	2335	0
533	20230721	112600	39244130	2335	2335	2335	2335	0
534	20230721	112500	39244130	2335	2335	2335	2335	0
535	20230721	112400	39244130	2335	2335	2335	2335	0
536	20230721	112300	39244130	2335	2335	2335	2335	0
537	20230721	112200	39244130	2335	2335	2335	2335	0
538	20230721	112100	39244130	2335	2335	2335	2335	0
539	20230721	112000	39244130	2335	2340	2340	2335	221
540	20230721	111900	38727845	2335	2340	2340	2335	2787
541	20230721	111800	32213560	2345	2345	2345	2345	674
542	20230721	111700	30633030	2345	2345	2345	2345	1
543	20230721	111600	30630685	2345	2345	2345	2345	0
544	20230721	111500	30630685	2345	2345	2345	2345	0
545	20230721	111400	30630685	2345	2345	2345	2345	0
546	20230721	111300	30630685	2345	2345	2345	2345	6
547	20230721	111200	30616615	2345	2345	2345	2345	535
548	20230721	111100	29362040	2345	2345	2345	2345	3
549	20230721	111000	29355005	2350	2350	2350	2350	0
550	20230721	110900	29355005	2350	2350	2350	2350	0
551	20230721	110800	29355005	2350	2350	2350	2350	0
552	20230721	110700	29355005	2350	2350	2350	2350	0
553	20230721	110600	29355005	2350	2350	2350	2350	0
554	20230721	110500	29355005	2350	2345	2350	2340	873
555	20230721	110400	27311455	2345	2350	2350	2345	1220
556	20230721	110300	24445555	2350	2350	2350	2350	1
557	20230721	110200	24443205	2350	2350	2350	2350	0
558	20230721	110100	24443205	2350	2350	2350	2350	0
559	20230721	110000	24443205	2350	2350	2350	2350	0
560	20230721	105900	24443205	2350	2350	2350	2350	4
561	20230721	105800	24433805	2350	2350	2350	2350	0
562	20230721	105700	24433805	2350	2350	2350	2350	0
563	20230721	105600	24433805	2350	2350	2350	2350	0
564	20230721	105500	24433805	2350	2350	2350	2350	0
565	20230721	105400	24433805	2350	2350	2350	2350	200
566	20230721	105300	23963805	2350	2350	2350	2350	0
567	20230721	105200	23963805	2350	2350	2350	2350	0
568	20230721	105100	23963805	2350	2350	2350	2350	0
569	20230721	105000	23963805	2350	2350	2350	2350	0
570	20230721	104900	23963805	2350	2350	2350	2350	1
571	20230721	104800	23961455	2360	2360	2360	2360	0
572	20230721	104700	23961455	2360	2360	2360	2360	0
573	20230721	104600	23961455	2360	2360	2360	2360	0
574	20230721	104500	23961455	2360	2360	2360	2360	170
575	20230721	104400	23560255	2350	2350	2350	2350	0
576	20230721	104300	23560255	2350	2350	2350	2350	1
577	20230721	104200	23557905	2350	2350	2350	2350	0
578	20230721	104100	23557905	2350	2350	2350	2350	0
579	20230721	104000	23557905	2350	2350	2350	2350	0
580	20230721	103900	23557905	2350	2350	2350	2350	0
581	20230721	103800	23557905	2350	2350	2350	2350	354
582	20230721	103700	22726005	2350	2350	2350	2350	16
583	20230721	103600	22688405	2350	2350	2350	2350	11
584	20230721	103500	22662555	2355	2355	2355	2355	0
585	20230721	103400	22662555	2355	2355	2355	2355	0
586	20230721	103300	22662555	2355	2355	2355	2355	0
587	20230721	103200	22662555	2355	2355	2355	2355	0
588	20230721	103100	22662555	2355	2355	2355	2355	906
589	20230721	103000	20528925	2355	2355	2355	2355	0
590	20230721	102900	20528925	2355	2355	2355	2355	94
591	20230721	102800	20307555	2360	2360	2360	2360	112
592	20230721	102700	20043235	2355	2355	2355	2355	0
593	20230721	102600	20043235	2355	2355	2355	2355	0
594	20230721	102500	20043235	2355	2355	2355	2355	0
595	20230721	102400	20043235	2355	2355	2355	2355	0
596	20230721	102300	20043235	2355	2355	2355	2355	0
597	20230721	102200	20043235	2355	2355	2355	2355	0
598	20230721	102100	20043235	2355	2355	2355	2355	0
599	20230721	102000	20043235	2355	2355	2355	2355	0
600	20230721	101900	20043235	2355	2355	2355	2355	0
601	20230721	101800	20043235	2355	2355	2355	2355	0
602	20230721	101700	20043235	2355	2355	2355	2355	0
603	20230721	101600	20043235	2355	2355	2355	2355	0
604	20230721	101500	20043235	2355	2355	2355	2355	0
605	20230721	101400	20043235	2355	2355	2355	2355	28
606	20230721	101300	19977295	2355	2355	2355	2355	0
607	20230721	101200	19977295	2355	2355	2355	2355	0
608	20230721	101100	19977295	2355	2355	2355	2355	0
609	20230721	101000	19977295	2355	2355	2355	2355	0
610	20230721	100900	19977295	2355	2355	2355	2355	0
611	20230721	100800	19977295	2355	2355	2355	2355	22
612	20230721	100700	19925485	2355	2355	2355	2355	0
613	20230721	100600	19925485	2355	2355	2355	2355	0
614	20230721	100500	19925485	2355	2355	2355	2355	0
615	20230721	100400	19925485	2355	2355	2355	2355	8
616	20230721	100300	19906645	2360	2360	2360	2360	0
617	20230721	100200	19906645	2360	2360	2360	2360	0
618	20230721	100100	19906645	2360	2355	2360	2355	2
619	20230721	100000	19901930	2355	2355	2355	2355	0
620	20230721	095900	19901930	2355	2355	2355	2355	0
621	20230721	095800	19901930	2355	2355	2355	2355	0
622	20230721	095700	19901930	2355	2355	2355	2355	0
623	20230721	095600	19901930	2355	2355	2355	2355	495
624	20230721	095500	18736205	2355	2355	2355	2355	105
625	20230721	095400	18488930	2355	2355	2355	2355	327
626	20230721	095300	17718845	2355	2355	2355	2355	0
627	20230721	095200	17718845	2355	2355	2355	2355	0
628	20230721	095100	17718845	2355	2355	2355	2355	0
629	20230721	095000	17718845	2355	2355	2355	2355	63
630	20230721	094900	17570480	2360	2360	2360	2360	7
631	20230721	094800	17553960	2360	2360	2360	2360	1
632	20230721	094700	17551600	2360	2360	2360	2360	0
633	20230721	094600	17551600	2360	2360	2360	2360	28
634	20230721	094500	17485520	2360	2360	2360	2360	80
635	20230721	094400	17296720	2360	2355	2360	2355	218
636	20230721	094300	16783030	2360	2360	2360	2360	0
637	20230721	094200	16783030	2360	2360	2360	2360	19
638	20230721	094100	16738190	2360	2360	2360	2360	180
639	20230721	094000	16313390	2360	2360	2360	2360	50
640	20230721	093900	16195390	2365	2365	2365	2365	0
641	20230721	093800	16195390	2365	2365	2365	2365	0
642	20230721	093700	16195390	2365	2365	2365	2365	50
643	20230721	093600	16077140	2365	2360	2365	2360	485
644	20230721	093500	14931115	2360	2360	2360	2360	1
645	20230721	093400	14928755	2355	2355	2355	2355	0
646	20230721	093300	14928755	2355	2355	2355	2355	0
647	20230721	093200	14928755	2355	2355	2355	2355	47
648	20230721	093100	14818070	2355	2355	2355	2355	23
649	20230721	093000	14763905	2355	2355	2355	2355	70
650	20230721	092900	14599055	2355	2355	2355	2355	10
651	20230721	092800	14575505	2360	2360	2360	2360	0
652	20230721	092700	14575505	2360	2360	2360	2360	0
653	20230721	092600	14575505	2360	2360	2360	2360	0
654	20230721	092500	14575505	2360	2360	2360	2360	0
655	20230721	092400	14575505	2360	2360	2360	2360	1
656	20230721	092300	14573145	2360	2360	2360	2360	49
657	20230721	092200	14457505	2360	2360	2360	2360	0
658	20230721	092100	14457505	2360	2360	2360	2360	0
659	20230721	092000	14457505	2360	2340	2360	2340	713
660	20230721	091900	12787085	2370	2370	2370	2370	0
661	20230721	091800	12787085	2370	2370	2370	2370	0
662	20230721	091700	12787085	2370	2370	2370	2370	0
663	20230721	091600	12787085	2370	2340	2370	2340	15
664	20230721	091500	12751680	2360	2360	2360	2360	0
665	20230721	091400	12751680	2360	2360	2360	2360	1
666	20230721	091300	12749320	2360	2360	2360	2360	178
667	20230721	091200	12329240	2360	2360	2360	2360	0
668	20230721	091100	12329240	2360	2360	2360	2360	0
669	20230721	091000	12329240	2360	2345	2360	2335	885
670	20230721	090900	10254835	2350	2350	2350	2350	0
671	20230721	090800	10254835	2350	2350	2350	2350	0
672	20230721	090700	10254835	2350	2350	2350	2350	135
673	20230721	090600	9937585	2355	2355	2355	2355	427
674	20230721	090500	8932000	2355	2355	2355	2355	105
675	20230721	090400	8684725	2360	2360	2360	2360	105
676	20230721	090300	8436925	2365	2365	2365	2365	55
677	20230721	090200	8306850	2370	2370	2370	2370	1753
678	20230721	090100	4152240	2370	2370	2370	2370	227
679	20230721	090000	3614250	2370	2370	2370	2370	1525