KissMeData/012630/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	185200	245763280	5920	5920	5920	5920	555
3	20230721	185100	245763280	5920	5920	5920	5920	0
4	20230721	185000	245763280	5920	5920	5920	5920	0
5	20230721	184900	245763280	5920	5920	5920	5920	0
6	20230721	184800	245763280	5920	5920	5920	5920	0
7	20230721	184700	245763280	5920	5920	5920	5920	0
8	20230721	184600	245763280	5920	5920	5920	5920	0
9	20230721	184500	245763280	5920	5920	5920	5920	0
10	20230721	184400	245763280	5920	5920	5920	5920	0
11	20230721	184300	245763280	5920	5920	5920	5920	0
12	20230721	184200	245763280	5920	5920	5920	5920	0
13	20230721	184100	245763280	5920	5920	5920	5920	0
14	20230721	184000	245763280	5920	5920	5920	5920	0
15	20230721	183900	245763280	5920	5920	5920	5920	0
16	20230721	183800	245763280	5920	5920	5920	5920	0
17	20230721	183700	245763280	5920	5920	5920	5920	0
18	20230721	183600	245763280	5920	5920	5920	5920	0
19	20230721	183500	245763280	5920	5920	5920	5920	0
20	20230721	183400	245763280	5920	5920	5920	5920	0
21	20230721	183300	245763280	5920	5920	5920	5920	0
22	20230721	183200	245763280	5920	5920	5920	5920	0
23	20230721	183100	245763280	5920	5920	5920	5920	0
24	20230721	183000	245763280	5920	5920	5920	5920	0
25	20230721	182900	245763280	5920	5920	5920	5920	0
26	20230721	182800	245763280	5920	5920	5920	5920	0
27	20230721	182700	245763280	5920	5920	5920	5920	0
28	20230721	182600	245763280	5920	5920	5920	5920	0
29	20230721	182500	245763280	5920	5920	5920	5920	0
30	20230721	182400	245763280	5920	5920	5920	5920	0
31	20230721	182300	245763280	5920	5920	5920	5920	0
32	20230721	182200	245763280	5920	5920	5920	5920	555
33	20230721	182100	245763280	5920	5920	5920	5920	0
34	20230721	182000	245763280	5920	5920	5920	5920	0
35	20230721	181900	245763280	5920	5920	5920	5920	0
36	20230721	181800	245763280	5920	5920	5920	5920	0
37	20230721	181700	245763280	5920	5920	5920	5920	0
38	20230721	181600	245763280	5920	5920	5920	5920	0
39	20230721	181500	245763280	5920	5920	5920	5920	0
40	20230721	181400	245763280	5920	5920	5920	5920	0
41	20230721	181300	245763280	5920	5920	5920	5920	0
42	20230721	181200	245763280	5920	5920	5920	5920	0
43	20230721	181100	245763280	5920	5920	5920	5920	0
44	20230721	181000	245763280	5920	5920	5920	5920	0
45	20230721	180900	245763280	5920	5920	5920	5920	0
46	20230721	180800	245763280	5920	5920	5920	5920	0
47	20230721	180700	245763280	5920	5920	5920	5920	0
48	20230721	180600	245763280	5920	5920	5920	5920	0
49	20230721	180500	245763280	5920	5920	5920	5920	0
50	20230721	180400	245763280	5920	5920	5920	5920	0
51	20230721	180300	245763280	5920	5920	5920	5920	0
52	20230721	180200	245763280	5920	5920	5920	5920	0
53	20230721	180100	245763280	5920	5920	5920	5920	0
54	20230721	180000	245763280	5920	5920	5920	5920	0
55	20230721	175900	245763280	5920	5920	5920	5920	0
56	20230721	175800	245763280	5920	5920	5920	5920	0
57	20230721	175700	245763280	5920	5920	5920	5920	0
58	20230721	175600	245763280	5920	5920	5920	5920	0
59	20230721	175500	245763280	5920	5920	5920	5920	0
60	20230721	175400	245763280	5920	5920	5920	5920	0
61	20230721	175300	245763280	5920	5920	5920	5920	0
62	20230721	175200	245763280	5920	5920	5920	5920	555
63	20230721	175100	245763280	5920	5920	5920	5920	0
64	20230721	175000	245763280	5920	5920	5920	5920	0
65	20230721	174900	245763280	5920	5920	5920	5920	0
66	20230721	174800	245763280	5920	5920	5920	5920	0
67	20230721	174700	245763280	5920	5920	5920	5920	0
68	20230721	174600	245763280	5920	5920	5920	5920	0
69	20230721	174500	245763280	5920	5920	5920	5920	0
70	20230721	174400	245763280	5920	5920	5920	5920	0
71	20230721	174300	245763280	5920	5920	5920	5920	0
72	20230721	174200	245763280	5920	5920	5920	5920	0
73	20230721	174100	245763280	5920	5920	5920	5920	0
74	20230721	174000	245763280	5920	5920	5920	5920	0
75	20230721	173900	245763280	5920	5920	5920	5920	0
76	20230721	173800	245763280	5920	5920	5920	5920	0
77	20230721	173700	245763280	5920	5920	5920	5920	0
78	20230721	173600	245763280	5920	5920	5920	5920	0
79	20230721	173500	245763280	5920	5920	5920	5920	0
80	20230721	173400	245763280	5920	5920	5920	5920	0
81	20230721	173300	245763280	5920	5920	5920	5920	0
82	20230721	173200	245763280	5920	5920	5920	5920	0
83	20230721	173100	245763280	5920	5920	5920	5920	0
84	20230721	173000	245763280	5920	5920	5920	5920	0
85	20230721	172900	245763280	5920	5920	5920	5920	0
86	20230721	172800	245763280	5920	5920	5920	5920	0
87	20230721	172700	245763280	5920	5920	5920	5920	0
88	20230721	172600	245763280	5920	5920	5920	5920	0
89	20230721	172500	245763280	5920	5920	5920	5920	0
90	20230721	172400	245763280	5920	5920	5920	5920	0
91	20230721	172300	245763280	5920	5920	5920	5920	0
92	20230721	172200	245763280	5920	5920	5920	5920	555
93	20230721	172100	245763280	5920	5920	5920	5920	0
94	20230721	172000	245763280	5920	5920	5920	5920	0
95	20230721	171900	245763280	5920	5920	5920	5920	0
96	20230721	171800	245763280	5920	5920	5920	5920	0
97	20230721	171700	245763280	5920	5920	5920	5920	0
98	20230721	171600	245763280	5920	5920	5920	5920	0
99	20230721	171500	245763280	5920	5920	5920	5920	0
100	20230721	171400	245763280	5920	5920	5920	5920	0
101	20230721	171300	245763280	5920	5920	5920	5920	0
102	20230721	171200	245763280	5920	5920	5920	5920	0
103	20230721	171100	245763280	5920	5920	5920	5920	0
104	20230721	171000	245763280	5920	5920	5920	5920	0
105	20230721	170900	245763280	5920	5920	5920	5920	0
106	20230721	170800	245763280	5920	5920	5920	5920	0
107	20230721	170700	245763280	5920	5920	5920	5920	0
108	20230721	170600	245763280	5920	5920	5920	5920	0
109	20230721	170500	245763280	5920	5920	5920	5920	0
110	20230721	170400	245763280	5920	5920	5920	5920	0
111	20230721	170300	245763280	5920	5920	5920	5920	0
112	20230721	170200	245763280	5920	5920	5920	5920	0
113	20230721	170100	245763280	5920	5920	5920	5920	0
114	20230721	170000	245763280	5920	5920	5920	5920	0
115	20230721	165900	245763280	5920	5920	5920	5920	0
116	20230721	165800	245763280	5920	5920	5920	5920	0
117	20230721	165700	245763280	5920	5920	5920	5920	0
118	20230721	165600	245763280	5920	5920	5920	5920	0
119	20230721	165500	245763280	5920	5920	5920	5920	0
120	20230721	165400	245763280	5920	5920	5920	5920	0
121	20230721	165300	245763280	5920	5920	5920	5920	0
122	20230721	165200	245763280	5920	5920	5920	5920	555
123	20230721	165100	245763280	5920	5920	5920	5920	0
124	20230721	165000	245763280	5920	5920	5920	5920	0
125	20230721	164900	245763280	5920	5920	5920	5920	0
126	20230721	164800	245763280	5920	5920	5920	5920	0
127	20230721	164700	245763280	5920	5920	5920	5920	0
128	20230721	164600	245763280	5920	5920	5920	5920	0
129	20230721	164500	245763280	5920	5920	5920	5920	0
130	20230721	164400	245763280	5920	5920	5920	5920	0
131	20230721	164300	245763280	5920	5920	5920	5920	0
132	20230721	164200	245763280	5920	5920	5920	5920	0
133	20230721	164100	245763280	5920	5920	5920	5920	0
134	20230721	164000	245763280	5920	5920	5920	5920	0
135	20230721	163900	245763280	5920	5920	5920	5920	0
136	20230721	163800	245763280	5920	5920	5920	5920	0
137	20230721	163700	245763280	5920	5920	5920	5920	0
138	20230721	163600	245763280	5920	5920	5920	5920	0
139	20230721	163500	245763280	5920	5920	5920	5920	0
140	20230721	163400	245763280	5920	5920	5920	5920	0
141	20230721	163300	245763280	5920	5920	5920	5920	0
142	20230721	163200	245763280	5920	5920	5920	5920	0
143	20230721	163100	245763280	5920	5920	5920	5920	0
144	20230721	163000	245763280	5920	5920	5920	5920	0
145	20230721	162900	245763280	5920	5920	5920	5920	0
146	20230721	162800	245763280	5920	5920	5920	5920	0
147	20230721	162700	245763280	5920	5920	5920	5920	0
148	20230721	162600	245763280	5920	5920	5920	5920	0
149	20230721	162500	245763280	5920	5920	5920	5920	0
150	20230721	162400	245763280	5920	5920	5920	5920	0
151	20230721	162300	245763280	5920	5920	5920	5920	0
152	20230721	162200	245763280	5920	5920	5920	5920	555
153	20230721	162100	245763280	5920	5920	5920	5920	0
154	20230721	162000	245763280	5920	5920	5920	5920	0
155	20230721	161900	245763280	5920	5920	5920	5920	0
156	20230721	161800	245763280	5920	5920	5920	5920	0
157	20230721	161700	245763280	5920	5920	5920	5920	0
158	20230721	161600	245763280	5920	5920	5920	5920	0
159	20230721	161500	245763280	5920	5920	5920	5920	0
160	20230721	161400	245763280	5920	5920	5920	5920	0
161	20230721	161300	245763280	5920	5920	5920	5920	0
162	20230721	161200	245763280	5920	5920	5920	5920	0
163	20230721	161100	245763280	5920	5920	5920	5920	0
164	20230721	161000	245763280	5920	5920	5920	5920	0
165	20230721	160900	245763280	5920	5920	5920	5920	0
166	20230721	160800	245763280	5920	5920	5920	5920	0
167	20230721	160700	245763280	5920	5920	5920	5920	0
168	20230721	160600	245763280	5920	5920	5920	5920	0
169	20230721	160500	245763280	5920	5920	5920	5920	0
170	20230721	160400	245763280	5920	5920	5920	5920	0
171	20230721	160300	245763280	5920	5920	5920	5920	0
172	20230721	160200	245763280	5920	5920	5920	5920	0
173	20230721	160100	245763280	5920	5920	5920	5920	0
174	20230721	160000	245763280	5920	5920	5920	5920	0
175	20230721	155900	245763280	5920	5920	5920	5920	0
176	20230721	155800	245763280	5920	5920	5920	5920	0
177	20230721	155700	245763280	5920	5920	5920	5920	0
178	20230721	155600	245763280	5920	5920	5920	5920	0
179	20230721	155500	245763280	5920	5920	5920	5920	0
180	20230721	155400	245763280	5920	5920	5920	5920	0
181	20230721	155300	245763280	5920	5920	5920	5920	0
182	20230721	155200	245763280	5920	5920	5920	5920	555
183	20230721	155100	245763280	5920	5920	5920	5920	0
184	20230721	155000	245763280	5920	5920	5920	5920	0
185	20230721	154900	245763280	5920	5920	5920	5920	0
186	20230721	154800	245763280	5920	5920	5920	5920	0
187	20230721	154700	245763280	5920	5920	5920	5920	0
188	20230721	154600	245763280	5920	5920	5920	5920	0
189	20230721	154500	245763280	5920	5920	5920	5920	0
190	20230721	154400	245763280	5920	5920	5920	5920	0
191	20230721	154300	245763280	5920	5920	5920	5920	0
192	20230721	154200	245763280	5920	5920	5920	5920	0
193	20230721	154100	245763280	5920	5920	5920	5920	0
194	20230721	154000	245763280	5920	5920	5920	5920	0
195	20230721	153900	245763280	5920	5920	5920	5920	0
196	20230721	153800	245763280	5920	5920	5920	5920	0
197	20230721	153700	245763280	5920	5920	5920	5920	0
198	20230721	153600	245763280	5920	5920	5920	5920	0
199	20230721	153500	245763280	5920	5920	5920	5920	0
200	20230721	153400	245763280	5920	5920	5920	5920	0
201	20230721	153300	245763280	5920	5920	5920	5920	0
202	20230721	153200	245763280	5920	5920	5920	5920	0
203	20230721	153100	245763280	5920	5920	5920	5920	0
204	20230721	153000	245763280	5920	5920	5920	5920	555
205	20230721	152900	242477680	5910	5910	5910	5910	0
206	20230721	152800	242477680	5910	5910	5910	5910	0
207	20230721	152700	242477680	5910	5910	5910	5910	0
208	20230721	152600	242477680	5910	5910	5910	5910	0
209	20230721	152500	242477680	5910	5910	5910	5910	0
210	20230721	152400	242477680	5910	5910	5910	5910	0
211	20230721	152300	242477680	5910	5910	5910	5910	0
212	20230721	152200	242477680	5910	5910	5910	5910	0
213	20230721	152100	242477680	5910	5910	5910	5910	0
214	20230721	152000	242477680	5910	5910	5910	5910	0
215	20230721	151900	242477680	5910	5910	5910	5910	47
216	20230721	151800	242199910	5910	5890	5910	5890	11
217	20230721	151700	242134960	5880	5880	5890	5860	99
218	20230721	151600	241553060	5890	5890	5890	5880	22
219	20230721	151500	241423520	5880	5880	5880	5880	5
220	20230721	151400	241394120	5880	5880	5890	5880	10
221	20230721	151300	241335310	5890	5890	5890	5890	21
222	20230721	151200	241211620	5890	5890	5890	5870	55
223	20230721	151100	240887950	5900	5900	5900	5890	31
224	20230721	151000	240705100	5900	5910	5910	5900	110
225	20230721	150900	240056060	5910	5900	5910	5900	7
226	20230721	150800	240014750	5900	5910	5910	5900	119
227	20230721	150700	239311780	5910	5890	5920	5890	605
228	20230721	150600	235736370	5890	5900	5900	5890	52
229	20230721	150500	235429590	5910	5910	5910	5910	115
230	20230721	150400	234749940	5910	5890	5910	5890	1007
231	20230721	150300	228808170	5890	5900	5900	5890	39
232	20230721	150200	228578130	5890	5880	5900	5880	206
233	20230721	150100	227366650	5870	5870	5880	5870	80
234	20230721	150000	226896820	5870	5880	5890	5870	7
235	20230721	145900	226855680	5880	5870	5890	5870	8
236	20230721	145800	226808680	5870	5870	5890	5870	12
237	20230721	145700	226738160	5870	5880	5880	5870	154
238	20230721	145600	225832680	5880	5880	5880	5880	6
239	20230721	145500	225797400	5870	5870	5870	5870	9
240	20230721	145400	225744570	5870	5870	5880	5870	1241
241	20230721	145300	218459890	5870	5870	5870	5870	53
242	20230721	145200	218148780	5870	5880	5880	5870	7
243	20230721	145100	218107650	5880	5850	5880	5850	193
244	20230721	145000	216974780	5870	5880	5880	5850	4973
245	20230721	144900	187835620	5880	5880	5880	5880	58
246	20230721	144800	187494580	5880	5880	5880	5880	773
247	20230721	144700	182949340	5880	5900	5900	5880	5
248	20230721	144600	182919920	5880	5880	5890	5880	10
249	20230721	144500	182861100	5880	5880	5880	5880	61
250	20230721	144400	182502420	5880	5880	5880	5880	4
251	20230721	144300	182478900	5880	5880	5880	5880	6
252	20230721	144200	182443620	5880	5880	5880	5880	57
253	20230721	144100	182108460	5880	5880	5880	5880	6
254	20230721	144000	182073180	5880	5880	5880	5880	6
255	20230721	143900	182037900	5880	5890	5890	5880	44
256	20230721	143800	181778820	5880	5880	5880	5880	353
257	20230721	143700	179703180	5880	5880	5880	5880	8
258	20230721	143600	179656140	5880	5880	5880	5880	8
259	20230721	143500	179609100	5890	5890	5890	5890	5
260	20230721	143400	179579650	5890	5890	5890	5890	54
261	20230721	143300	179261590	5890	5890	5890	5890	8
262	20230721	143200	179214470	5890	5890	5890	5890	6
263	20230721	143100	179179130	5890	5890	5890	5890	6
264	20230721	143000	179143790	5890	5890	5900	5890	88
265	20230721	142900	178625160	5890	5890	5890	5890	6
266	20230721	142800	178589820	5890	5890	5890	5890	5
267	20230721	142700	178560370	5890	5890	5890	5890	8
268	20230721	142600	178513250	5890	5890	5890	5890	54
269	20230721	142500	178195190	5890	5890	5890	5890	6
270	20230721	142400	178159850	5890	5890	5890	5890	9
271	20230721	142300	178106840	5890	5890	5890	5890	55
272	20230721	142200	177782890	5890	5890	5890	5890	5
273	20230721	142100	177753440	5890	5890	5890	5890	9
274	20230721	142000	177700430	5890	5890	5890	5890	4
275	20230721	141900	177676870	5900	5900	5900	5890	555
276	20230721	141800	174402860	5900	5890	5910	5890	220
277	20230721	141700	173104290	5890	5890	5890	5890	5
278	20230721	141600	173074840	5890	5890	5890	5890	5
279	20230721	141500	173045390	5890	5890	5890	5890	56
280	20230721	141400	172715550	5890	5890	5890	5890	8
281	20230721	141300	172668430	5890	5890	5890	5890	6
282	20230721	141200	172633090	5890	5890	5890	5890	15
283	20230721	141100	172544740	5890	5890	5890	5890	57
284	20230721	141000	172209010	5890	5900	5900	5890	7
285	20230721	140900	172167760	5890	5890	5890	5890	6
286	20230721	140800	172132420	5880	5880	5880	5880	10
287	20230721	140700	172073620	5880	5880	5880	5880	55
288	20230721	140600	171750220	5880	5880	5880	5880	5
289	20230721	140500	171720820	5880	5880	5880	5880	8
290	20230721	140400	171673780	5880	5890	5890	5880	53
291	20230721	140300	171361650	5890	5890	5890	5890	6
292	20230721	140200	171326310	5890	5890	5890	5890	8
293	20230721	140100	171279190	5890	5900	5900	5890	9
294	20230721	140000	171226160	5890	5890	5900	5890	104
295	20230721	135900	170613090	5890	5890	5890	5890	9
296	20230721	135800	170560080	5890	5890	5890	5890	5
297	20230721	135700	170530630	5890	5890	5890	5890	7
298	20230721	135600	170489400	5890	5890	5890	5890	57
299	20230721	135500	170153670	5890	5890	5890	5890	6
300	20230721	135400	170118330	5890	5890	5890	5890	5
301	20230721	135300	170088880	5890	5890	5900	5890	10
302	20230721	135200	170029970	5890	5890	5890	5890	54
303	20230721	135100	169711910	5890	5890	5900	5890	10
304	20230721	135000	169652970	5890	5890	5890	5890	9
305	20230721	134900	169599960	5890	5890	5890	5890	4
306	20230721	134800	169576400	5890	5890	5890	5890	56
307	20230721	134700	169246560	5890	5890	5890	5890	9
308	20230721	134600	169193550	5890	5890	5890	5890	5
309	20230721	134500	169164100	5890	5890	5890	5890	55
310	20230721	134400	168840150	5890	5890	5890	5890	7
311	20230721	134300	168798920	5890	5890	5890	5890	8
312	20230721	134200	168751800	5890	5910	5910	5890	31
313	20230721	134100	168568670	5890	5870	5890	5870	266
314	20230721	134000	167003030	5870	5870	5870	5870	8
315	20230721	133900	166956070	5870	5880	5880	5870	6
316	20230721	133800	166920830	5870	5880	5890	5870	35
317	20230721	133700	166714750	5870	5880	5880	5870	54
318	20230721	133600	166397750	5880	5870	5880	5870	4
319	20230721	133500	166374260	5870	5880	5880	5870	4
320	20230721	133400	166350770	5880	5890	5890	5870	6
321	20230721	133300	166315510	5870	5870	5870	5870	51
322	20230721	133200	166016140	5870	5870	5870	5870	3
323	20230721	133100	165998530	5870	5870	5880	5870	45
324	20230721	133000	165733990	5870	5870	5870	5870	3
325	20230721	132900	165716380	5870	5870	5870	5870	52
326	20230721	132800	165411140	5870	5870	5870	5870	5
327	20230721	132700	165381790	5870	5870	5870	5870	3
328	20230721	132600	165364180	5870	5880	5880	5870	53
329	20230721	132500	165052680	5880	5870	5880	5870	14
330	20230721	132400	164970390	5880	5880	5880	5880	1
331	20230721	132300	164964510	5870	5870	5870	5870	3
332	20230721	132200	164946900	5870	5880	5880	5870	1753
333	20230721	132100	154639290	5880	5880	5880	5880	3
334	20230721	132000	154621650	5890	5890	5890	5890	1
335	20230721	131900	154615760	5880	5890	5890	5880	106
336	20230721	131800	153991450	5900	5880	5900	5880	252
337	20230721	131700	152505690	5880	5880	5880	5880	3
338	20230721	131600	152488050	5880	5880	5880	5880	2
339	20230721	131500	152476290	5880	5880	5880	5880	6
340	20230721	131400	152441010	5890	5900	5900	5890	183
341	20230721	131300	151361830	5900	5900	5900	5900	3
342	20230721	131200	151344130	5900	5900	5900	5900	7
343	20230721	131100	151302830	5900	5900	5900	5900	2
344	20230721	131000	151291030	5880	5880	5880	5880	52
345	20230721	130900	150985270	5880	5880	5880	5880	6
346	20230721	130800	150949990	5880	5880	5880	5880	3
347	20230721	130700	150932350	5880	5890	5910	5880	82
348	20230721	130600	150448800	5890	5890	5910	5890	22
349	20230721	130500	150318880	5890	5890	5890	5890	3
350	20230721	130400	150301210	5890	5890	5890	5890	3
351	20230721	130300	150283540	5910	5900	5910	5890	89
352	20230721	130200	149758130	5890	5890	5890	5890	53
353	20230721	130100	149445960	5890	5890	5890	5890	3
354	20230721	130000	149428290	5880	5880	5880	5880	5
355	20230721	125900	149398890	5880	5880	5880	5880	52
356	20230721	125800	149093130	5880	5880	5880	5880	3
357	20230721	125700	149075490	5880	5880	5910	5880	11
358	20230721	125600	149010660	5880	5880	5880	5880	3
359	20230721	125500	148993020	5880	5880	5880	5880	52
360	20230721	125400	148687260	5880	5880	5880	5880	5
361	20230721	125300	148657860	5880	5880	5880	5880	3
362	20230721	125200	148640220	5880	5880	5880	5880	4
363	20230721	125100	148616700	5880	5880	5890	5880	55
364	20230721	125000	148293200	5880	5890	5900	5880	850
365	20230721	124900	143291040	5890	5890	5890	5890	2
366	20230721	124800	143279260	5890	5890	5890	5890	52
367	20230721	124700	142972980	5890	5890	5890	5890	6
368	20230721	124600	142937640	5890	5890	5890	5890	3
369	20230721	124500	142919970	5900	5900	5910	5900	89
370	20230721	124400	142394380	5900	5910	5910	5900	54
371	20230721	124300	142075710	5910	5920	5920	5910	329
372	20230721	124200	140128060	5910	5920	5920	5910	4
373	20230721	124100	140104410	5910	5900	5910	5900	174
374	20230721	124000	139076100	5900	5910	5910	5900	1007
375	20230721	123900	133130510	5910	5910	5910	5910	3
376	20230721	123800	133112780	5910	5910	5910	5910	5
377	20230721	123700	133083230	5910	5910	5910	5910	3
378	20230721	123600	133065500	5910	5910	5910	5910	53
379	20230721	123500	132752270	5910	5920	5920	5910	135
380	20230721	123400	131953100	5920	5910	5920	5910	671
381	20230721	123300	127980810	5910	5910	5910	5910	152
382	20230721	123200	127082490	5880	5890	5890	5880	54
383	20230721	123100	126764920	5890	5880	5890	5880	5
384	20230721	123000	126735500	5890	5890	5890	5890	1
385	20230721	122900	126729610	5880	5890	5890	5880	55
386	20230721	122800	126405720	5910	5890	5910	5890	19
387	20230721	122700	126293490	5890	5890	5890	5890	2
388	20230721	122600	126281710	5890	5890	5890	5890	6
389	20230721	122500	126246370	5890	5890	5890	5890	52
390	20230721	122400	125940090	5890	5890	5890	5890	3
391	20230721	122300	125922420	5890	5900	5900	5890	106
392	20230721	122200	125297050	5900	5900	5900	5900	2
393	20230721	122100	125285250	5900	5900	5900	5900	52
394	20230721	122000	124978450	5900	5900	5900	5900	6
395	20230721	121900	124943050	5900	5900	5900	5900	3
396	20230721	121800	124925350	5900	5900	5900	5900	3
397	20230721	121700	124907650	5900	5900	5900	5900	52
398	20230721	121600	124600850	5900	5900	5900	5900	5
399	20230721	121500	124571350	5900	5910	5910	5900	23
400	20230721	121400	124435450	5900	5900	5900	5900	3
401	20230721	121300	124417750	5890	5900	5900	5890	62
402	20230721	121200	124052500	5890	5890	5890	5890	103
403	20230721	121100	123445830	5890	5890	5890	5890	3
404	20230721	121000	123428160	5890	5890	5890	5890	54
405	20230721	120900	123110100	5890	5890	5890	5890	3
406	20230721	120800	123092430	5890	5890	5890	5890	3
407	20230721	120700	123074760	5880	5880	5880	5880	6
408	20230721	120600	123039480	5890	5890	5890	5890	535
409	20230721	120500	119888330	5890	5890	5890	5890	2
410	20230721	120400	119876550	5890	5890	5890	5890	6
411	20230721	120300	119841210	5880	5880	5880	5880	3
412	20230721	120200	119823570	5880	5880	5880	5880	52
413	20230721	120100	119517810	5880	5880	5880	5880	6
414	20230721	120000	119482530	5880	5880	5880	5880	2
415	20230721	115900	119470770	5880	5880	5880	5880	83
416	20230721	115800	118982730	5880	5890	5890	5880	63
417	20230721	115700	118612260	5890	5880	5890	5880	12
418	20230721	115600	118541690	5880	5880	5880	5880	11
419	20230721	115500	118477010	5880	5880	5880	5880	14
420	20230721	115400	118394690	5880	5880	5880	5880	109
421	20230721	115300	117753770	5880	5880	5880	5880	20
422	20230721	115200	117636170	5880	5880	5880	5880	28
423	20230721	115100	117471530	5880	5890	5890	5880	60
424	20230721	115000	117118240	5880	5880	5880	5880	11
425	20230721	114900	117053560	5880	5880	5880	5880	11
426	20230721	114800	116988880	5880	5880	5890	5880	13
427	20230721	114700	116912360	5880	5890	5890	5880	69
428	20230721	114600	116506070	5900	5900	5900	5900	84
429	20230721	114500	116010470	5910	5890	5910	5890	159
430	20230721	114400	115071020	5900	5890	5900	5890	11
431	20230721	114300	115006150	5890	5890	5890	5890	59
432	20230721	114200	114658640	5890	5890	5900	5890	17
433	20230721	114100	114558480	5890	5890	5890	5890	20
434	20230721	114000	114440680	5890	5890	5890	5890	11
435	20230721	113900	114375890	5890	5890	5890	5890	63
436	20230721	113800	114004820	5890	5890	5890	5890	10
437	20230721	113700	113945920	5890	5890	5890	5890	11
438	20230721	113600	113881130	5890	5890	5890	5890	14
439	20230721	113500	113798670	5890	5910	5910	5890	70
440	20230721	113400	113386350	5890	5890	5890	5890	11
441	20230721	113300	113321560	5890	5890	5900	5890	16
442	20230721	113200	113227300	5900	5900	5900	5900	57
443	20230721	113100	112891000	5910	5900	5910	5900	14
444	20230721	113000	112808370	5900	5900	5910	5900	17
445	20230721	112900	112708040	5900	5900	5900	5900	19
446	20230721	112800	112595940	5900	5900	5900	5900	52
447	20230721	112700	112289140	5900	5900	5900	5900	5
448	20230721	112600	112259640	5900	5900	5900	5900	3
449	20230721	112500	112241940	5900	5900	5900	5900	3
450	20230721	112400	112224240	5900	5900	5900	5900	55
451	20230721	112300	111899740	5900	5900	5900	5900	3
452	20230721	112200	111882040	5900	5900	5900	5900	3
453	20230721	112100	111864340	5900	5900	5900	5900	2
454	20230721	112000	111852540	5900	5900	5900	5900	55
455	20230721	111900	111528040	5900	5900	5900	5900	3
456	20230721	111800	111510340	5900	5900	5900	5900	3
457	20230721	111700	111492640	5900	5910	5910	5900	76
458	20230721	111600	111043510	5910	5910	5910	5910	60
459	20230721	111500	110688910	5900	5900	5900	5900	55
460	20230721	111400	110364410	5900	5900	5900	5900	6
461	20230721	111300	110329010	5900	5900	5900	5900	52
462	20230721	111200	110022210	5900	5900	5900	5900	3
463	20230721	111100	110004510	5900	5900	5900	5900	6
464	20230721	111000	109969110	5900	5900	5900	5900	2
465	20230721	110900	109957310	5900	5900	5900	5900	52
466	20230721	110800	109650510	5900	5900	5900	5900	6
467	20230721	110700	109615110	5900	5900	5900	5900	3
468	20230721	110600	109597410	5900	5900	5900	5900	3
469	20230721	110500	109579710	5900	5900	5900	5900	54
470	20230721	110400	109261110	5900	5900	5900	5900	3
471	20230721	110300	109243410	5900	5900	5900	5900	3
472	20230721	110200	109225710	5900	5920	5920	5900	81
473	20230721	110100	108746250	5920	5920	5920	5920	52
474	20230721	110000	108438410	5930	5920	5930	5920	16
475	20230721	105900	108343560	5920	5920	5920	5920	5
476	20230721	105800	108313960	5920	5920	5920	5920	103
477	20230721	105700	107704200	5920	5920	5920	5920	52
478	20230721	105600	107396360	5920	5920	5920	5920	6
479	20230721	105500	107360840	5920	5920	5920	5920	4
480	20230721	105400	107337160	5920	5910	5920	5910	361
481	20230721	105300	105200530	5910	5910	5910	5910	6
482	20230721	105200	105165070	5900	5900	5900	5900	3
483	20230721	105100	105147370	5910	5910	5910	5910	254
484	20230721	105000	103646230	5910	5900	5910	5900	53
485	20230721	104900	103333520	5900	5900	5900	5900	6
486	20230721	104800	103298120	5900	5900	5900	5900	2
487	20230721	104700	103286320	5910	5920	5920	5910	86
488	20230721	104600	102777220	5920	5920	5920	5910	255
489	20230721	104500	101267660	5920	5920	5920	5920	3
490	20230721	104400	101249900	5920	5920	5920	5920	3
491	20230721	104300	101232140	5920	5920	5920	5920	5
492	20230721	104200	101202540	5920	5920	5920	5910	119
493	20230721	104100	100498180	5920	5910	5920	5910	536
494	20230721	104000	97326040	5900	5900	5910	5900	7
495	20230721	103900	97284730	5900	5900	5900	5890	277
496	20230721	103800	95650460	5900	5900	5900	5900	52
497	20230721	103700	95343660	5900	5880	5900	5880	11
498	20230721	103600	95278870	5880	5880	5880	5880	3
499	20230721	103500	95261230	5880	5890	5890	5880	52
500	20230721	103400	94954980	5890	5890	5890	5890	6
501	20230721	103300	94919640	5890	5890	5890	5880	175
502	20230721	103200	93888920	5890	5890	5890	5890	75
503	20230721	103100	93447170	5870	5870	5870	5870	55
504	20230721	103000	93124320	5870	5870	5870	5870	3
505	20230721	102900	93106710	5870	5870	5870	5870	3
506	20230721	102800	93089100	5870	5870	5870	5870	26
507	20230721	102700	92936480	5880	5890	5890	5880	133
508	20230721	102600	92153600	5890	5900	5900	5890	3
509	20230721	102500	92135920	5900	5900	5900	5900	4
510	20230721	102400	92112320	5890	5900	5900	5890	53
511	20230721	102300	91799650	5890	5890	5890	5890	67
512	20230721	102200	91405020	5890	5890	5890	5890	3
513	20230721	102100	91387350	5890	5890	5900	5890	6
514	20230721	102000	91352000	5890	5890	5890	5890	3
515	20230721	101900	91334330	5890	5890	5890	5890	360
516	20230721	101800	89213930	5890	5890	5890	5890	6
517	20230721	101700	89178590	5890	5890	5890	5890	3
518	20230721	101600	89160920	5890	5890	5890	5890	53
519	20230721	101500	88848750	5890	5890	5890	5890	5
520	20230721	101400	88819300	5890	5890	5890	5890	3
521	20230721	101300	88801630	5890	5890	5900	5890	505
522	20230721	101200	85825180	5890	5890	5900	5890	352
523	20230721	101100	83748940	5890	5890	5890	5890	3
524	20230721	101000	83731270	5890	5890	5890	5890	2
525	20230721	100900	83719490	5890	5890	5890	5890	6
526	20230721	100800	83684150	5890	5890	5890	5890	254
527	20230721	100700	82188090	5870	5870	5870	5870	3
528	20230721	100600	82170480	5870	5860	5870	5860	6
529	20230721	100500	82135290	5860	5890	5890	5860	4
530	20230721	100400	82111820	5870	5870	5870	5870	752
531	20230721	100300	77697580	5870	5870	5870	5870	6
532	20230721	100200	77662360	5870	5870	5870	5870	3
533	20230721	100100	77644750	5870	5870	5870	5870	3
534	20230721	100000	77627140	5870	5870	5880	5870	556
535	20230721	095900	74358420	5880	5890	5890	5880	282
536	20230721	095800	72700100	5880	5880	5880	5880	4
537	20230721	095700	72676580	5880	5880	5880	5880	56
538	20230721	095600	72347300	5890	5880	5890	5880	4
539	20230721	095500	72323770	5890	5890	5890	5890	124
540	20230721	095400	71593410	5890	5890	5890	5890	3
541	20230721	095300	71575740	5890	5900	5900	5890	116
542	20230721	095200	70891950	5900	5900	5920	5900	103
543	20230721	095100	70283870	5890	5890	5890	5890	3
544	20230721	095000	70266200	5890	5890	5900	5890	7
545	20230721	094900	70224960	5890	5890	5890	5890	55
546	20230721	094800	69901010	5890	5890	5890	5890	2
547	20230721	094700	69889230	5890	5890	5890	5890	6
548	20230721	094600	69853890	5890	5890	5890	5890	3
549	20230721	094500	69836220	5890	5890	5890	5890	353
550	20230721	094400	67757050	5890	5890	5890	5890	6
551	20230721	094300	67721710	5890	5890	5890	5890	3
552	20230721	094200	67704040	5900	5890	5900	5890	19
553	20230721	094100	67591960	5890	5890	5890	5890	181
554	20230721	094000	66525870	5880	5880	5880	5880	3
555	20230721	093900	66508230	5890	5890	5890	5880	6
556	20230721	093800	66472920	5880	5880	5890	5880	62
557	20230721	093700	66108300	5890	5880	5890	5880	3
558	20230721	093600	66090650	5880	5880	5880	5880	49
559	20230721	093500	65802530	5880	5890	5890	5880	43
560	20230721	093400	65549290	5890	5900	5900	5890	458
561	20230721	093300	62847670	5900	5880	5900	5880	25
562	20230721	093200	62700650	5880	5890	5900	5880	75
563	20230721	093100	62258540	5900	5890	5900	5890	9
564	20230721	093000	62205500	5900	5890	5920	5880	311
565	20230721	092900	60372730	5880	5880	5880	5880	6
566	20230721	092800	60337450	5870	5890	5890	5870	863
567	20230721	092700	55254440	5860	5860	5860	5860	3
568	20230721	092600	55236860	5850	5860	5870	5850	1723
569	20230721	092500	45144690	5860	5880	5880	5860	173
570	20230721	092400	44127510	5850	5850	5850	5850	3
571	20230721	092300	44109960	5850	5880	5880	5850	2404
572	20230721	092200	30037670	5880	5890	5890	5880	158
573	20230721	092100	29107580	5880	5880	5880	5880	3
574	20230721	092000	29089940	5880	5880	5880	5880	2
575	20230721	091900	29078180	5880	5880	5900	5880	67
576	20230721	091800	28684120	5890	5900	5900	5890	223
577	20230721	091700	27368740	5900	5900	5900	5890	343
578	20230721	091600	25345370	5880	5880	5900	5870	9
579	20230721	091500	25292460	5870	5890	5900	5870	60
580	20230721	091400	24939460	5910	5910	5910	5890	47
581	20230721	091300	24661770	5900	5870	5900	5870	82
582	20230721	091200	24178060	5880	5860	5880	5860	381
583	20230721	091100	21939110	5860	5860	5860	5850	82
584	20230721	091000	21459210	5870	5870	5870	5870	158
585	20230721	090900	20531750	5880	5890	5890	5880	708
586	20230721	090800	16368400	5890	5890	5890	5890	1222
587	20230721	090700	9170820	5920	5890	5920	5890	307
588	20230721	090600	7357420	5890	5890	5890	5890	3
589	20230721	090500	7339750	5890	5910	5910	5890	1018
590	20230721	090400	1323430	5890	5890	5890	5890	5
591	20230721	090300	1293980	5890	5890	5900	5890	53
592	20230721	090200	981800	5890	5900	5900	5890	41
593	20230721	090100	739930	5910	5910	5910	5910	7
594	20230721	090000	698560	5920	5920	5920	5920	118