KissMeData/359090/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	204000	503115505	1342	1342	1342	1342	9264
3	20230721	203900	503115505	1342	1342	1342	1342	0
4	20230721	203800	503115505	1342	1342	1342	1342	0
5	20230721	203700	503115505	1342	1342	1342	1342	0
6	20230721	203600	503115505	1342	1342	1342	1342	0
7	20230721	203500	503115505	1342	1342	1342	1342	0
8	20230721	203400	503115505	1342	1342	1342	1342	0
9	20230721	203300	503115505	1342	1342	1342	1342	0
10	20230721	203200	503115505	1342	1342	1342	1342	0
11	20230721	203100	503115505	1342	1342	1342	1342	0
12	20230721	203000	503115505	1342	1342	1342	1342	0
13	20230721	202900	503115505	1342	1342	1342	1342	0
14	20230721	202800	503115505	1342	1342	1342	1342	0
15	20230721	202700	503115505	1342	1342	1342	1342	0
16	20230721	202600	503115505	1342	1342	1342	1342	0
17	20230721	202500	503115505	1342	1342	1342	1342	0
18	20230721	202400	503115505	1342	1342	1342	1342	0
19	20230721	202300	503115505	1342	1342	1342	1342	0
20	20230721	202200	503115505	1342	1342	1342	1342	0
21	20230721	202100	503115505	1342	1342	1342	1342	0
22	20230721	202000	503115505	1342	1342	1342	1342	0
23	20230721	201900	503115505	1342	1342	1342	1342	0
24	20230721	201800	503115505	1342	1342	1342	1342	0
25	20230721	201700	503115505	1342	1342	1342	1342	0
26	20230721	201600	503115505	1342	1342	1342	1342	0
27	20230721	201500	503115505	1342	1342	1342	1342	0
28	20230721	201400	503115505	1342	1342	1342	1342	0
29	20230721	201300	503115505	1342	1342	1342	1342	0
30	20230721	201200	503115505	1342	1342	1342	1342	0
31	20230721	201100	503115505	1342	1342	1342	1342	0
32	20230721	201000	503115505	1342	1342	1342	1342	9264
33	20230721	200900	503115505	1342	1342	1342	1342	0
34	20230721	200800	503115505	1342	1342	1342	1342	0
35	20230721	200700	503115505	1342	1342	1342	1342	0
36	20230721	200600	503115505	1342	1342	1342	1342	0
37	20230721	200500	503115505	1342	1342	1342	1342	0
38	20230721	200400	503115505	1342	1342	1342	1342	0
39	20230721	200300	503115505	1342	1342	1342	1342	0
40	20230721	200200	503115505	1342	1342	1342	1342	0
41	20230721	200100	503115505	1342	1342	1342	1342	0
42	20230721	200000	503115505	1342	1342	1342	1342	0
43	20230721	195900	503115505	1342	1342	1342	1342	0
44	20230721	195800	503115505	1342	1342	1342	1342	0
45	20230721	195700	503115505	1342	1342	1342	1342	0
46	20230721	195600	503115505	1342	1342	1342	1342	0
47	20230721	195500	503115505	1342	1342	1342	1342	0
48	20230721	195400	503115505	1342	1342	1342	1342	0
49	20230721	195300	503115505	1342	1342	1342	1342	0
50	20230721	195200	503115505	1342	1342	1342	1342	0
51	20230721	195100	503115505	1342	1342	1342	1342	0
52	20230721	195000	503115505	1342	1342	1342	1342	0
53	20230721	194900	503115505	1342	1342	1342	1342	0
54	20230721	194800	503115505	1342	1342	1342	1342	0
55	20230721	194700	503115505	1342	1342	1342	1342	0
56	20230721	194600	503115505	1342	1342	1342	1342	0
57	20230721	194500	503115505	1342	1342	1342	1342	0
58	20230721	194400	503115505	1342	1342	1342	1342	0
59	20230721	194300	503115505	1342	1342	1342	1342	0
60	20230721	194200	503115505	1342	1342	1342	1342	0
61	20230721	194100	503115505	1342	1342	1342	1342	0
62	20230721	194000	503115505	1342	1342	1342	1342	9264
63	20230721	193900	503115505	1342	1342	1342	1342	0
64	20230721	193800	503115505	1342	1342	1342	1342	0
65	20230721	193700	503115505	1342	1342	1342	1342	0
66	20230721	193600	503115505	1342	1342	1342	1342	0
67	20230721	193500	503115505	1342	1342	1342	1342	0
68	20230721	193400	503115505	1342	1342	1342	1342	0
69	20230721	193300	503115505	1342	1342	1342	1342	0
70	20230721	193200	503115505	1342	1342	1342	1342	0
71	20230721	193100	503115505	1342	1342	1342	1342	0
72	20230721	193000	503115505	1342	1342	1342	1342	0
73	20230721	192900	503115505	1342	1342	1342	1342	0
74	20230721	192800	503115505	1342	1342	1342	1342	0
75	20230721	192700	503115505	1342	1342	1342	1342	0
76	20230721	192600	503115505	1342	1342	1342	1342	0
77	20230721	192500	503115505	1342	1342	1342	1342	0
78	20230721	192400	503115505	1342	1342	1342	1342	0
79	20230721	192300	503115505	1342	1342	1342	1342	0
80	20230721	192200	503115505	1342	1342	1342	1342	0
81	20230721	192100	503115505	1342	1342	1342	1342	0
82	20230721	192000	503115505	1342	1342	1342	1342	0
83	20230721	191900	503115505	1342	1342	1342	1342	0
84	20230721	191800	503115505	1342	1342	1342	1342	0
85	20230721	191700	503115505	1342	1342	1342	1342	0
86	20230721	191600	503115505	1342	1342	1342	1342	0
87	20230721	191500	503115505	1342	1342	1342	1342	0
88	20230721	191400	503115505	1342	1342	1342	1342	0
89	20230721	191300	503115505	1342	1342	1342	1342	0
90	20230721	191200	503115505	1342	1342	1342	1342	0
91	20230721	191100	503115505	1342	1342	1342	1342	0
92	20230721	191000	503115505	1342	1342	1342	1342	9264
93	20230721	190900	503115505	1342	1342	1342	1342	0
94	20230721	190800	503115505	1342	1342	1342	1342	0
95	20230721	190700	503115505	1342	1342	1342	1342	0
96	20230721	190600	503115505	1342	1342	1342	1342	0
97	20230721	190500	503115505	1342	1342	1342	1342	0
98	20230721	190400	503115505	1342	1342	1342	1342	0
99	20230721	190300	503115505	1342	1342	1342	1342	0
100	20230721	190200	503115505	1342	1342	1342	1342	0
101	20230721	190100	503115505	1342	1342	1342	1342	0
102	20230721	190000	503115505	1342	1342	1342	1342	0
103	20230721	185900	503115505	1342	1342	1342	1342	0
104	20230721	185800	503115505	1342	1342	1342	1342	0
105	20230721	185700	503115505	1342	1342	1342	1342	0
106	20230721	185600	503115505	1342	1342	1342	1342	0
107	20230721	185500	503115505	1342	1342	1342	1342	0
108	20230721	185400	503115505	1342	1342	1342	1342	0
109	20230721	185300	503115505	1342	1342	1342	1342	0
110	20230721	185200	503115505	1342	1342	1342	1342	0
111	20230721	185100	503115505	1342	1342	1342	1342	0
112	20230721	185000	503115505	1342	1342	1342	1342	0
113	20230721	184900	503115505	1342	1342	1342	1342	0
114	20230721	184800	503115505	1342	1342	1342	1342	0
115	20230721	184700	503115505	1342	1342	1342	1342	0
116	20230721	184600	503115505	1342	1342	1342	1342	0
117	20230721	184500	503115505	1342	1342	1342	1342	0
118	20230721	184400	503115505	1342	1342	1342	1342	0
119	20230721	184300	503115505	1342	1342	1342	1342	0
120	20230721	184200	503115505	1342	1342	1342	1342	0
121	20230721	184100	503115505	1342	1342	1342	1342	0
122	20230721	184000	503115505	1342	1342	1342	1342	9264
123	20230721	183900	503115505	1342	1342	1342	1342	0
124	20230721	183800	503115505	1342	1342	1342	1342	0
125	20230721	183700	503115505	1342	1342	1342	1342	0
126	20230721	183600	503115505	1342	1342	1342	1342	0
127	20230721	183500	503115505	1342	1342	1342	1342	0
128	20230721	183400	503115505	1342	1342	1342	1342	0
129	20230721	183300	503115505	1342	1342	1342	1342	0
130	20230721	183200	503115505	1342	1342	1342	1342	0
131	20230721	183100	503115505	1342	1342	1342	1342	0
132	20230721	183000	503115505	1342	1342	1342	1342	0
133	20230721	182900	503115505	1342	1342	1342	1342	0
134	20230721	182800	503115505	1342	1342	1342	1342	0
135	20230721	182700	503115505	1342	1342	1342	1342	0
136	20230721	182600	503115505	1342	1342	1342	1342	0
137	20230721	182500	503115505	1342	1342	1342	1342	0
138	20230721	182400	503115505	1342	1342	1342	1342	0
139	20230721	182300	503115505	1342	1342	1342	1342	0
140	20230721	182200	503115505	1342	1342	1342	1342	0
141	20230721	182100	503115505	1342	1342	1342	1342	0
142	20230721	182000	503115505	1342	1342	1342	1342	0
143	20230721	181900	503115505	1342	1342	1342	1342	0
144	20230721	181800	503115505	1342	1342	1342	1342	0
145	20230721	181700	503115505	1342	1342	1342	1342	0
146	20230721	181600	503115505	1342	1342	1342	1342	0
147	20230721	181500	503115505	1342	1342	1342	1342	0
148	20230721	181400	503115505	1342	1342	1342	1342	0
149	20230721	181300	503115505	1342	1342	1342	1342	0
150	20230721	181200	503115505	1342	1342	1342	1342	0
151	20230721	181100	503115505	1342	1342	1342	1342	0
152	20230721	181000	503115505	1342	1342	1342	1342	9264
153	20230721	180900	503115505	1342	1342	1342	1342	0
154	20230721	180800	503115505	1342	1342	1342	1342	0
155	20230721	180700	503115505	1342	1342	1342	1342	0
156	20230721	180600	503115505	1342	1342	1342	1342	0
157	20230721	180500	503115505	1342	1342	1342	1342	0
158	20230721	180400	503115505	1342	1342	1342	1342	0
159	20230721	180300	503115505	1342	1342	1342	1342	0
160	20230721	180200	503115505	1342	1342	1342	1342	0
161	20230721	180100	503115505	1342	1342	1342	1342	0
162	20230721	180000	503115505	1342	1342	1342	1342	0
163	20230721	175900	503115505	1342	1342	1342	1342	0
164	20230721	175800	503115505	1342	1342	1342	1342	0
165	20230721	175700	503115505	1342	1342	1342	1342	0
166	20230721	175600	503115505	1342	1342	1342	1342	0
167	20230721	175500	503115505	1342	1342	1342	1342	0
168	20230721	175400	503115505	1342	1342	1342	1342	0
169	20230721	175300	503115505	1342	1342	1342	1342	0
170	20230721	175200	503115505	1342	1342	1342	1342	0
171	20230721	175100	503115505	1342	1342	1342	1342	0
172	20230721	175000	503115505	1342	1342	1342	1342	0
173	20230721	174900	503115505	1342	1342	1342	1342	0
174	20230721	174800	503115505	1342	1342	1342	1342	0
175	20230721	174700	503115505	1342	1342	1342	1342	0
176	20230721	174600	503115505	1342	1342	1342	1342	0
177	20230721	174500	503115505	1342	1342	1342	1342	0
178	20230721	174400	503115505	1342	1342	1342	1342	0
179	20230721	174300	503115505	1342	1342	1342	1342	0
180	20230721	174200	503115505	1342	1342	1342	1342	0
181	20230721	174100	503115505	1342	1342	1342	1342	0
182	20230721	174000	503115505	1342	1342	1342	1342	9264
183	20230721	173900	503115505	1342	1342	1342	1342	0
184	20230721	173800	503115505	1342	1342	1342	1342	0
185	20230721	173700	503115505	1342	1342	1342	1342	0
186	20230721	173600	503115505	1342	1342	1342	1342	0
187	20230721	173500	503115505	1342	1342	1342	1342	0
188	20230721	173400	503115505	1342	1342	1342	1342	0
189	20230721	173300	503115505	1342	1342	1342	1342	0
190	20230721	173200	503115505	1342	1342	1342	1342	0
191	20230721	173100	503115505	1342	1342	1342	1342	0
192	20230721	173000	503115505	1342	1342	1342	1342	0
193	20230721	172900	503115505	1342	1342	1342	1342	0
194	20230721	172800	503115505	1342	1342	1342	1342	0
195	20230721	172700	503115505	1342	1342	1342	1342	0
196	20230721	172600	503115505	1342	1342	1342	1342	0
197	20230721	172500	503115505	1342	1342	1342	1342	0
198	20230721	172400	503115505	1342	1342	1342	1342	0
199	20230721	172300	503115505	1342	1342	1342	1342	0
200	20230721	172200	503115505	1342	1342	1342	1342	0
201	20230721	172100	503115505	1342	1342	1342	1342	0
202	20230721	172000	503115505	1342	1342	1342	1342	0
203	20230721	171900	503115505	1342	1342	1342	1342	0
204	20230721	171800	503115505	1342	1342	1342	1342	0
205	20230721	171700	503115505	1342	1342	1342	1342	0
206	20230721	171600	503115505	1342	1342	1342	1342	0
207	20230721	171500	503115505	1342	1342	1342	1342	0
208	20230721	171400	503115505	1342	1342	1342	1342	0
209	20230721	171300	503115505	1342	1342	1342	1342	0
210	20230721	171200	503115505	1342	1342	1342	1342	0
211	20230721	171100	503115505	1342	1342	1342	1342	0
212	20230721	171000	503115505	1342	1342	1342	1342	9264
213	20230721	170900	503115505	1342	1342	1342	1342	0
214	20230721	170800	503115505	1342	1342	1342	1342	0
215	20230721	170700	503115505	1342	1342	1342	1342	0
216	20230721	170600	503115505	1342	1342	1342	1342	0
217	20230721	170500	503115505	1342	1342	1342	1342	0
218	20230721	170400	503115505	1342	1342	1342	1342	0
219	20230721	170300	503115505	1342	1342	1342	1342	0
220	20230721	170200	503115505	1342	1342	1342	1342	0
221	20230721	170100	503115505	1342	1342	1342	1342	0
222	20230721	170000	503115505	1342	1342	1342	1342	0
223	20230721	165900	503115505	1342	1342	1342	1342	0
224	20230721	165800	503115505	1342	1342	1342	1342	0
225	20230721	165700	503115505	1342	1342	1342	1342	0
226	20230721	165600	503115505	1342	1342	1342	1342	0
227	20230721	165500	503115505	1342	1342	1342	1342	0
228	20230721	165400	503115505	1342	1342	1342	1342	0
229	20230721	165300	503115505	1342	1342	1342	1342	0
230	20230721	165200	503115505	1342	1342	1342	1342	0
231	20230721	165100	503115505	1342	1342	1342	1342	0
232	20230721	165000	503115505	1342	1342	1342	1342	0
233	20230721	164900	503115505	1342	1342	1342	1342	0
234	20230721	164800	503115505	1342	1342	1342	1342	0
235	20230721	164700	503115505	1342	1342	1342	1342	0
236	20230721	164600	503115505	1342	1342	1342	1342	0
237	20230721	164500	503115505	1342	1342	1342	1342	0
238	20230721	164400	503115505	1342	1342	1342	1342	0
239	20230721	164300	503115505	1342	1342	1342	1342	0
240	20230721	164200	503115505	1342	1342	1342	1342	0
241	20230721	164100	503115505	1342	1342	1342	1342	0
242	20230721	164000	503115505	1342	1342	1342	1342	9264
243	20230721	163900	503115505	1342	1342	1342	1342	0
244	20230721	163800	503115505	1342	1342	1342	1342	0
245	20230721	163700	503115505	1342	1342	1342	1342	0
246	20230721	163600	503115505	1342	1342	1342	1342	0
247	20230721	163500	503115505	1342	1342	1342	1342	0
248	20230721	163400	503115505	1342	1342	1342	1342	0
249	20230721	163300	503115505	1342	1342	1342	1342	0
250	20230721	163200	503115505	1342	1342	1342	1342	0
251	20230721	163100	503115505	1342	1342	1342	1342	0
252	20230721	163000	503115505	1342	1342	1342	1342	0
253	20230721	162900	503115505	1342	1342	1342	1342	0
254	20230721	162800	503115505	1342	1342	1342	1342	0
255	20230721	162700	503115505	1342	1342	1342	1342	0
256	20230721	162600	503115505	1342	1342	1342	1342	0
257	20230721	162500	503115505	1342	1342	1342	1342	0
258	20230721	162400	503115505	1342	1342	1342	1342	0
259	20230721	162300	503115505	1342	1342	1342	1342	0
260	20230721	162200	503115505	1342	1342	1342	1342	0
261	20230721	162100	503115505	1342	1342	1342	1342	0
262	20230721	162000	503115505	1342	1342	1342	1342	0
263	20230721	161900	503115505	1342	1342	1342	1342	0
264	20230721	161800	503115505	1342	1342	1342	1342	0
265	20230721	161700	503115505	1342	1342	1342	1342	0
266	20230721	161600	503115505	1342	1342	1342	1342	0
267	20230721	161500	503115505	1342	1342	1342	1342	0
268	20230721	161400	503115505	1342	1342	1342	1342	0
269	20230721	161300	503115505	1342	1342	1342	1342	0
270	20230721	161200	503115505	1342	1342	1342	1342	0
271	20230721	161100	503115505	1342	1342	1342	1342	0
272	20230721	161000	503115505	1342	1342	1342	1342	9264
273	20230721	160900	503115505	1342	1342	1342	1342	0
274	20230721	160800	503115505	1342	1342	1342	1342	0
275	20230721	160700	503115505	1342	1342	1342	1342	0
276	20230721	160600	503115505	1342	1342	1342	1342	0
277	20230721	160500	503115505	1342	1342	1342	1342	0
278	20230721	160400	503115505	1342	1342	1342	1342	0
279	20230721	160300	503115505	1342	1342	1342	1342	0
280	20230721	160200	503115505	1342	1342	1342	1342	0
281	20230721	160100	503115505	1342	1342	1342	1342	0
282	20230721	160000	503115505	1342	1342	1342	1342	0
283	20230721	155900	503115505	1342	1342	1342	1342	0
284	20230721	155800	503115505	1342	1342	1342	1342	0
285	20230721	155700	503115505	1342	1342	1342	1342	0
286	20230721	155600	503115505	1342	1342	1342	1342	0
287	20230721	155500	503115505	1342	1342	1342	1342	0
288	20230721	155400	503115505	1342	1342	1342	1342	0
289	20230721	155300	503115505	1342	1342	1342	1342	0
290	20230721	155200	503115505	1342	1342	1342	1342	0
291	20230721	155100	503115505	1342	1342	1342	1342	0
292	20230721	155000	503115505	1342	1342	1342	1342	0
293	20230721	154900	503115505	1342	1342	1342	1342	0
294	20230721	154800	503115505	1342	1342	1342	1342	0
295	20230721	154700	503115505	1342	1342	1342	1342	0
296	20230721	154600	503115505	1342	1342	1342	1342	0
297	20230721	154500	503115505	1342	1342	1342	1342	0
298	20230721	154400	503115505	1342	1342	1342	1342	0
299	20230721	154300	503115505	1342	1342	1342	1342	0
300	20230721	154200	503115505	1342	1342	1342	1342	0
301	20230721	154100	503115505	1342	1342	1342	1342	0
302	20230721	154000	503115505	1342	1342	1342	1342	9264
303	20230721	153900	503115505	1342	1342	1342	1342	0
304	20230721	153800	503115505	1342	1342	1342	1342	0
305	20230721	153700	503115505	1342	1342	1342	1342	0
306	20230721	153600	503115505	1342	1342	1342	1342	0
307	20230721	153500	503115505	1342	1342	1342	1342	0
308	20230721	153400	503115505	1342	1342	1342	1342	0
309	20230721	153300	503115505	1342	1342	1342	1342	0
310	20230721	153200	503115505	1342	1342	1342	1342	0
311	20230721	153100	503115505	1342	1342	1342	1342	0
312	20230721	153000	503115505	1342	1342	1342	1342	9264
313	20230721	152900	490683217	1348	1348	1348	1348	0
314	20230721	152800	490683217	1348	1348	1348	1348	0
315	20230721	152700	490683217	1348	1348	1348	1348	0
316	20230721	152600	490683217	1348	1348	1348	1348	0
317	20230721	152500	490683217	1348	1348	1348	1348	0
318	20230721	152400	490683217	1348	1348	1348	1348	0
319	20230721	152300	490683217	1348	1348	1348	1348	0
320	20230721	152200	490683217	1348	1348	1348	1348	0
321	20230721	152100	490683217	1348	1348	1348	1348	0
322	20230721	152000	490683217	1348	1348	1348	1348	0
323	20230721	151900	490683217	1348	1346	1348	1344	3434
324	20230721	151800	486066869	1346	1346	1346	1345	291
325	20230721	151700	485675392	1347	1347	1347	1347	330
326	20230721	151600	485230882	1347	1347	1347	1347	104
327	20230721	151500	485090794	1347	1343	1347	1340	308
328	20230721	151400	484677555	1347	1347	1347	1347	16
329	20230721	151300	484656003	1340	1347	1347	1340	3006
330	20230721	151200	480627909	1347	1347	1347	1341	1318
331	20230721	151100	478855575	1347	1347	1347	1347	3
332	20230721	151000	478851534	1340	1340	1340	1340	797
333	20230721	150900	477783554	1349	1349	1349	1349	0
334	20230721	150800	477783554	1349	1341	1349	1341	2596
335	20230721	150700	474300561	1342	1342	1342	1342	110
336	20230721	150600	474152941	1350	1347	1350	1347	4496
337	20230721	150500	468094295	1348	1348	1348	1348	0
338	20230721	150400	468094295	1348	1348	1348	1348	0
339	20230721	150300	468094295	1348	1348	1348	1348	0
340	20230721	150200	468094295	1348	1346	1348	1345	1626
341	20230721	150100	465904036	1347	1347	1348	1339	10477
342	20230721	150000	451861687	1350	1350	1350	1350	0
343	20230721	145900	451861687	1350	1348	1350	1348	3120
344	20230721	145800	447655798	1350	1350	1350	1350	0
345	20230721	145700	447655798	1350	1349	1350	1348	1074
346	20230721	145600	446205967	1350	1348	1350	1348	12
347	20230721	145500	446189785	1349	1349	1350	1346	1694
348	20230721	145400	443905665	1350	1349	1350	1349	3
349	20230721	145300	443901617	1350	1348	1350	1348	748
350	20230721	145200	442892172	1348	1348	1348	1348	0
351	20230721	145100	442892172	1348	1348	1348	1348	100
352	20230721	145000	442757372	1348	1348	1348	1348	561
353	20230721	144900	442001144	1350	1350	1350	1350	70
354	20230721	144800	441906644	1350	1350	1350	1350	2000
355	20230721	144700	439206644	1350	1348	1350	1348	3063
356	20230721	144600	435071712	1350	1351	1351	1348	1847
357	20230721	144500	432577851	1351	1345	1351	1345	6925
358	20230721	144400	423233223	1345	1350	1350	1345	3513
359	20230721	144300	418507689	1347	1347	1351	1347	4578
360	20230721	144200	412323595	1351	1351	1351	1351	1524
361	20230721	144100	410264671	1351	1348	1351	1347	5089
362	20230721	144000	403392516	1350	1350	1350	1350	0
363	20230721	143900	403392516	1350	1350	1350	1350	20
364	20230721	143800	403365516	1350	1350	1350	1350	2050
365	20230721	143700	400598016	1351	1348	1351	1348	57
366	20230721	143600	400521177	1351	1350	1351	1349	12
367	20230721	143500	400504980	1351	1351	1351	1351	1105
368	20230721	143400	399012125	1351	1351	1351	1351	901
369	20230721	143300	397794874	1351	1351	1351	1351	503
370	20230721	143200	397115321	1351	1352	1352	1346	2371
371	20230721	143100	393911330	1353	1351	1353	1351	687
372	20230721	143000	392982573	1351	1352	1354	1350	2060
373	20230721	142900	390200209	1352	1352	1356	1352	1258
374	20230721	142800	388496379	1355	1350	1355	1350	6370
375	20230721	142700	379881206	1350	1349	1350	1349	2500
376	20230721	142600	376506788	1350	1350	1350	1350	0
377	20230721	142500	376506788	1350	1350	1350	1350	0
378	20230721	142400	376506788	1350	1349	1350	1349	7
379	20230721	142300	376497343	1350	1350	1350	1350	0
380	20230721	142200	376497343	1350	1350	1350	1350	0
381	20230721	142100	376497343	1350	1349	1350	1349	2500
382	20230721	142000	373122393	1350	1350	1350	1350	0
383	20230721	141900	373122393	1350	1350	1350	1350	590
384	20230721	141800	372325893	1350	1350	1350	1350	0
385	20230721	141700	372325893	1350	1350	1350	1350	2
386	20230721	141600	372323193	1350	1350	1350	1350	0
387	20230721	141500	372323193	1350	1351	1351	1350	115
388	20230721	141400	372167928	1351	1351	1351	1351	301
389	20230721	141300	371761277	1350	1350	1350	1350	190
390	20230721	141200	371504777	1350	1350	1350	1350	500
391	20230721	141100	370829777	1351	1349	1351	1349	1000
392	20230721	141000	369479425	1349	1343	1349	1336	4525
393	20230721	140900	363406445	1346	1346	1346	1346	0
394	20230721	140800	363406445	1346	1346	1346	1346	500
395	20230721	140700	362733445	1347	1347	1347	1347	0
396	20230721	140600	362733445	1347	1347	1347	1347	0
397	20230721	140500	362733445	1347	1347	1347	1347	27
398	20230721	140400	362697076	1347	1346	1347	1337	2078
399	20230721	140300	359917308	1346	1345	1348	1336	2258
400	20230721	140200	356896492	1351	1346	1351	1345	1001
401	20230721	140100	355550116	1352	1352	1352	1352	0
402	20230721	140000	355550116	1352	1351	1352	1351	4
403	20230721	135900	355544709	1352	1350	1352	1350	1002
404	20230721	135800	354192005	1350	1350	1350	1350	2
405	20230721	135700	354189305	1350	1350	1350	1350	0
406	20230721	135600	354189305	1350	1350	1350	1350	0
407	20230721	135500	354189305	1350	1350	1350	1350	0
408	20230721	135400	354189305	1350	1350	1350	1350	0
409	20230721	135300	354189305	1350	1350	1350	1350	2064
410	20230721	135200	351402905	1349	1349	1349	1349	35
411	20230721	135100	351355690	1349	1349	1349	1349	0
412	20230721	135000	351355690	1349	1349	1349	1349	9
413	20230721	134900	351343549	1343	1343	1344	1343	560
414	20230721	134800	350591459	1343	1343	1343	1343	0
415	20230721	134700	350591459	1343	1347	1347	1343	1103
416	20230721	134600	349109466	1347	1347	1347	1347	41
417	20230721	134500	349054239	1353	1353	1353	1347	3490
418	20230721	134400	344349705	1355	1355	1355	1355	0
419	20230721	134300	344349705	1355	1355	1355	1355	1
420	20230721	134200	344348350	1348	1352	1352	1348	700
421	20230721	134100	343404276	1356	1356	1356	1356	0
422	20230721	134000	343404276	1356	1355	1356	1355	701
423	20230721	133900	342454420	1356	1356	1356	1356	401
424	20230721	133800	341910664	1356	1356	1356	1356	152
425	20230721	133700	341704552	1357	1354	1357	1354	3000
426	20230721	133600	337638081	1355	1355	1355	1355	0
427	20230721	133500	337638081	1355	1355	1355	1355	0
428	20230721	133400	337638081	1355	1355	1355	1355	0
429	20230721	133300	337638081	1355	1355	1355	1355	1
430	20230721	133200	337636726	1349	1355	1356	1349	593
431	20230721	133100	336836162	1356	1350	1356	1350	1424
432	20230721	133000	334905774	1348	1356	1356	1348	2617
433	20230721	132900	331373878	1357	1351	1357	1350	46
434	20230721	132800	331311735	1350	1347	1360	1347	30949
435	20230721	132700	289545139	1347	1347	1347	1347	1461
436	20230721	132600	287577172	1347	1347	1347	1347	50
437	20230721	132500	287509822	1347	1344	1347	1344	154
438	20230721	132400	287302834	1348	1345	1348	1345	8467
439	20230721	132300	275907918	1345	1345	1345	1345	0
440	20230721	132200	275907918	1345	1343	1345	1343	1772
441	20230721	132100	273525378	1342	1342	1342	1342	310
442	20230721	132000	273109358	1341	1341	1341	1341	50
443	20230721	131900	273042308	1342	1342	1342	1342	0
444	20230721	131800	273042308	1342	1342	1342	1342	0
445	20230721	131700	273042308	1342	1342	1342	1342	10
446	20230721	131600	273028888	1345	1345	1345	1345	1
447	20230721	131500	273027543	1340	1340	1345	1339	255
448	20230721	131400	272685884	1340	1345	1345	1340	1503
449	20230721	131300	270671151	1345	1345	1345	1345	0
450	20230721	131200	270671151	1345	1342	1345	1342	3
451	20230721	131100	270667119	1342	1342	1342	1342	125
452	20230721	131000	270499369	1342	1342	1342	1342	4848
453	20230721	130900	263993353	1342	1341	1342	1341	4436
454	20230721	130800	258044671	1341	1341	1341	1341	0
455	20230721	130700	258044671	1341	1341	1341	1341	0
456	20230721	130600	258044671	1341	1341	1341	1341	0
457	20230721	130500	258044671	1341	1336	1341	1336	44
458	20230721	130400	257985882	1342	1342	1342	1342	0
459	20230721	130300	257985882	1342	1342	1342	1342	0
460	20230721	130200	257985882	1342	1342	1342	1342	0
461	20230721	130100	257985882	1342	1339	1342	1339	579
462	20230721	130000	257210598	1342	1342	1342	1342	0
463	20230721	125900	257210598	1342	1341	1342	1339	1828
464	20230721	125800	254761910	1341	1341	1341	1341	31
465	20230721	125700	254720339	1341	1342	1342	1339	5133
466	20230721	125600	247836900	1346	1347	1347	1342	1556
467	20230721	125500	245743347	1348	1340	1348	1340	8013
468	20230721	125400	234972569	1339	1335	1339	1335	2601
469	20230721	125300	231491816	1336	1336	1336	1336	0
470	20230721	125200	231491816	1336	1336	1336	1336	0
471	20230721	125100	231491816	1336	1336	1336	1336	5
472	20230721	125000	231485136	1336	1331	1336	1331	1873
473	20230721	124900	228992168	1331	1331	1331	1331	5
474	20230721	124800	228985513	1331	1329	1331	1329	50
475	20230721	124700	228919027	1329	1329	1329	1329	13
476	20230721	124600	228901750	1329	1329	1329	1329	0
477	20230721	124500	228901750	1329	1329	1329	1329	564
478	20230721	124400	228152194	1326	1326	1326	1326	8
479	20230721	124300	228141586	1329	1329	1329	1329	0
480	20230721	124200	228141586	1329	1327	1329	1325	401
481	20230721	124100	227609940	1329	1329	1329	1329	0
482	20230721	124000	227609940	1329	1329	1329	1329	1362
483	20230721	123900	225799842	1329	1329	1329	1329	0
484	20230721	123800	225799842	1329	1329	1329	1329	50
485	20230721	123700	225733392	1330	1330	1330	1330	0
486	20230721	123600	225733392	1330	1329	1330	1329	84
487	20230721	123500	225621754	1329	1336	1336	1329	1603
488	20230721	123400	223489254	1336	1333	1336	1330	601
489	20230721	123300	222689541	1339	1339	1339	1339	0
490	20230721	123200	222689541	1339	1339	1339	1339	212
491	20230721	123100	222405673	1339	1339	1339	1339	0
492	20230721	123000	222405673	1339	1339	1339	1339	0
493	20230721	122900	222405673	1339	1339	1339	1339	0
494	20230721	122800	222405673	1339	1331	1339	1328	1020
495	20230721	122700	221042767	1338	1338	1338	1338	3
496	20230721	122600	221038753	1330	1330	1330	1329	549
497	20230721	122500	220308943	1340	1338	1340	1338	908
498	20230721	122400	219093472	1338	1337	1338	1337	240
499	20230721	122300	218772486	1337	1334	1337	1334	253
500	20230721	122200	218434642	1334	1335	1336	1334	3605
501	20230721	122100	213622749	1335	1333	1335	1333	531
502	20230721	122000	212914921	1333	1329	1333	1329	3702
503	20230721	121900	207994953	1329	1329	1329	1329	0
504	20230721	121800	207994953	1329	1329	1329	1329	1300
505	20230721	121700	206267253	1322	1327	1328	1322	2769
506	20230721	121600	202594643	1328	1328	1328	1328	0
507	20230721	121500	202594643	1328	1328	1328	1328	0
508	20230721	121400	202594643	1328	1328	1328	1328	0
509	20230721	121300	202594643	1328	1326	1328	1326	191
510	20230721	121200	202341294	1328	1328	1328	1328	0
511	20230721	121100	202341294	1328	1328	1328	1328	0
512	20230721	121000	202341294	1328	1328	1328	1328	0
513	20230721	120900	202341294	1328	1328	1328	1328	0
514	20230721	120800	202341294	1328	1325	1328	1325	2000
515	20230721	120700	199686232	1328	1328	1328	1328	0
516	20230721	120600	199686232	1328	1328	1328	1328	0
517	20230721	120500	199686232	1328	1328	1328	1328	0
518	20230721	120400	199686232	1328	1328	1328	1328	0
519	20230721	120300	199686232	1328	1328	1328	1328	1
520	20230721	120200	199684904	1320	1322	1322	1320	1070
521	20230721	120100	198270996	1328	1328	1328	1328	0
522	20230721	120000	198270996	1328	1328	1328	1328	0
523	20230721	115900	198270996	1328	1326	1328	1326	5
524	20230721	115800	198264362	1328	1328	1328	1328	0
525	20230721	115700	198264362	1328	1328	1328	1328	0
526	20230721	115600	198264362	1328	1328	1328	1328	0
527	20230721	115500	198264362	1328	1328	1328	1328	0
528	20230721	115400	198264362	1328	1328	1328	1328	2
529	20230721	115300	198261706	1328	1328	1328	1328	0
530	20230721	115200	198261706	1328	1328	1328	1328	0
531	20230721	115100	198261706	1328	1328	1328	1328	0
532	20230721	115000	198261706	1328	1328	1328	1328	0
533	20230721	114900	198261706	1328	1328	1328	1328	0
534	20230721	114800	198261706	1328	1328	1328	1328	0
535	20230721	114700	198261706	1328	1325	1328	1325	40
536	20230721	114600	198208700	1328	1325	1328	1325	39
537	20230721	114500	198157020	1328	1326	1328	1325	1025
538	20230721	114400	196798866	1329	1329	1329	1329	2
539	20230721	114300	196796208	1329	1329	1329	1329	0
540	20230721	114200	196796208	1329	1329	1329	1329	0
541	20230721	114100	196796208	1329	1329	1329	1329	0
542	20230721	114000	196796208	1329	1329	1329	1329	2
543	20230721	113900	196793550	1322	1329	1329	1322	1445
544	20230721	113800	194880880	1329	1329	1329	1329	5
545	20230721	113700	194874235	1329	1329	1329	1329	3
546	20230721	113600	194870248	1329	1329	1329	1328	4810
547	20230721	113500	188482563	1329	1328	1329	1328	199
548	20230721	113400	188218287	1328	1327	1328	1327	3
549	20230721	113300	188214304	1328	1328	1328	1328	0
550	20230721	113200	188214304	1328	1328	1328	1328	40
551	20230721	113100	188161184	1328	1328	1328	1328	0
552	20230721	113000	188161184	1328	1328	1328	1328	0
553	20230721	112900	188161184	1328	1328	1328	1328	0
554	20230721	112800	188161184	1328	1328	1328	1328	0
555	20230721	112700	188161184	1328	1328	1328	1328	7
556	20230721	112600	188151888	1329	1329	1329	1329	0
557	20230721	112500	188151888	1329	1329	1329	1329	0
558	20230721	112400	188151888	1329	1329	1329	1329	2
559	20230721	112300	188149230	1328	1328	1328	1328	950
560	20230721	112200	186887630	1319	1320	1320	1319	685
561	20230721	112100	185984026	1320	1323	1323	1320	1562
562	20230721	112000	183920255	1323	1323	1323	1323	0
563	20230721	111900	183920255	1323	1322	1323	1322	451
564	20230721	111800	183323641	1321	1321	1321	1321	97
565	20230721	111700	183195504	1320	1320	1320	1320	0
566	20230721	111600	183195504	1320	1320	1320	1320	0
567	20230721	111500	183195504	1320	1320	1320	1320	0
568	20230721	111400	183195504	1320	1322	1322	1320	1254
569	20230721	111300	181537740	1322	1322	1322	1322	0
570	20230721	111200	181537740	1322	1322	1322	1322	0
571	20230721	111100	181537740	1322	1322	1322	1322	0
572	20230721	111000	181537740	1322	1322	1322	1322	20
573	20230721	110900	181511300	1323	1323	1323	1323	0
574	20230721	110800	181511300	1323	1323	1323	1323	0
575	20230721	110700	181511300	1323	1323	1323	1323	0
576	20230721	110600	181511300	1323	1323	1323	1323	0
577	20230721	110500	181511300	1323	1323	1323	1323	0
578	20230721	110400	181511300	1323	1323	1323	1323	3
579	20230721	110300	181507331	1323	1323	1323	1323	0
580	20230721	110200	181507331	1323	1323	1323	1323	0
581	20230721	110100	181507331	1323	1320	1323	1320	752
582	20230721	110000	180514685	1321	1320	1321	1320	184
583	20230721	105900	180271642	1320	1320	1320	1318	1134
584	20230721	105800	178776144	1320	1321	1321	1320	5518
585	20230721	105700	171491793	1321	1324	1324	1321	714
586	20230721	105600	170548498	1328	1328	1328	1328	0
587	20230721	105500	170548498	1328	1328	1328	1328	0
588	20230721	105400	170548498	1328	1328	1328	1328	0
589	20230721	105300	170548498	1328	1326	1328	1323	1402
590	20230721	105200	168693627	1328	1322	1328	1322	30
591	20230721	105100	168653901	1322	1324	1326	1322	5530
592	20230721	105000	161330238	1324	1322	1324	1322	3
593	20230721	104900	161326268	1324	1324	1324	1324	533
594	20230721	104800	160620576	1319	1319	1319	1319	370
595	20230721	104700	160132546	1324	1324	1324	1324	100
596	20230721	104600	160000146	1325	1325	1325	1325	765
597	20230721	104500	158986521	1325	1320	1325	1320	538
598	20230721	104400	158276356	1326	1326	1326	1326	0
599	20230721	104300	158276356	1326	1320	1326	1320	1639
600	20230721	104200	156111664	1326	1327	1327	1326	2
601	20230721	104100	156109011	1319	1319	1319	1319	500
602	20230721	104000	155449511	1326	1319	1326	1319	1153
603	20230721	103900	153928627	1319	1318	1319	1318	681
604	20230721	103800	153031068	1318	1318	1318	1318	0
605	20230721	103700	153031068	1318	1318	1318	1318	0
606	20230721	103600	153031068	1318	1318	1318	1318	0
607	20230721	103500	153031068	1318	1318	1318	1318	2
608	20230721	103400	153028432	1318	1318	1318	1318	0
609	20230721	103300	153028432	1318	1318	1318	1318	0
610	20230721	103200	153028432	1318	1318	1319	1318	1041
611	20230721	103100	151656359	1318	1317	1318	1317	3
612	20230721	103000	151652406	1318	1318	1318	1318	0
613	20230721	102900	151652406	1318	1318	1318	1318	0
614	20230721	102800	151652406	1318	1318	1318	1318	0
615	20230721	102700	151652406	1318	1318	1318	1318	0
616	20230721	102600	151652406	1318	1318	1318	1318	0
617	20230721	102500	151652406	1318	1318	1318	1318	8
618	20230721	102400	151641862	1318	1318	1318	1318	6
619	20230721	102300	151633954	1318	1318	1318	1318	2
620	20230721	102200	151631318	1318	1318	1318	1318	60
621	20230721	102100	151552238	1319	1319	1319	1319	0
622	20230721	102000	151552238	1319	1319	1319	1319	0
623	20230721	101900	151552238	1319	1317	1319	1315	18
624	20230721	101800	151528548	1319	1319	1319	1319	4
625	20230721	101700	151523272	1319	1319	1319	1319	4
626	20230721	101600	151517996	1313	1315	1315	1313	36
627	20230721	101500	151470690	1312	1319	1319	1312	470
628	20230721	101400	150853532	1319	1319	1319	1319	0
629	20230721	101300	150853532	1319	1319	1319	1319	0
630	20230721	101200	150853532	1319	1319	1319	1319	0
631	20230721	101100	150853532	1319	1319	1319	1319	0
632	20230721	101000	150853532	1319	1317	1319	1317	44
633	20230721	100900	150795546	1319	1314	1319	1314	132
634	20230721	100800	150621627	1318	1316	1318	1316	30
635	20230721	100700	150582143	1314	1314	1314	1314	9
636	20230721	100600	150570317	1318	1307	1318	1307	46
637	20230721	100500	150510184	1307	1318	1318	1307	609
638	20230721	100400	149714177	1314	1314	1314	1314	2
639	20230721	100300	149711549	1315	1315	1315	1315	0
640	20230721	100200	149711549	1315	1315	1315	1315	0
641	20230721	100100	149711549	1315	1314	1315	1314	32
642	20230721	100000	149669500	1304	1306	1313	1304	481
643	20230721	095900	149041971	1315	1315	1315	1315	0
644	20230721	095800	149041971	1315	1315	1315	1315	2
645	20230721	095700	149039341	1315	1305	1315	1304	184
646	20230721	095600	148798829	1314	1310	1315	1310	47
647	20230721	095500	148737246	1310	1305	1310	1305	304
648	20230721	095400	148339016	1305	1306	1306	1305	755
649	20230721	095300	147353372	1311	1311	1311	1311	0
650	20230721	095200	147353372	1311	1311	1311	1311	60
651	20230721	095100	147274712	1312	1313	1313	1306	1548
652	20230721	095000	145249676	1314	1314	1314	1314	12
653	20230721	094900	145233908	1314	1313	1314	1313	5
654	20230721	094800	145227340	1314	1313	1314	1313	22
655	20230721	094700	145198434	1314	1314	1314	1314	39
656	20230721	094600	145147188	1314	1315	1315	1314	15
657	20230721	094500	145127465	1316	1316	1316	1316	0
658	20230721	094400	145127465	1316	1316	1316	1316	1
659	20230721	094300	145126149	1310	1316	1316	1310	51
660	20230721	094200	145059273	1317	1317	1317	1317	99
661	20230721	094100	144928890	1317	1317	1317	1317	1
662	20230721	094000	144927573	1317	1311	1317	1311	209
663	20230721	093900	144653550	1315	1317	1317	1315	66
664	20230721	093800	144566660	1318	1318	1318	1318	0
665	20230721	093700	144566660	1318	1318	1318	1318	0
666	20230721	093600	144566660	1318	1318	1318	1318	0
667	20230721	093500	144566660	1318	1318	1318	1318	0
668	20230721	093400	144566660	1318	1318	1318	1318	10
669	20230721	093300	144553480	1318	1318	1319	1318	275
670	20230721	093200	144191025	1318	1311	1319	1311	253
671	20230721	093100	143858564	1319	1318	1319	1318	69
672	20230721	093000	143767613	1318	1318	1318	1318	75
673	20230721	092900	143668763	1319	1319	1319	1319	66
674	20230721	092800	143581709	1319	1311	1319	1308	3123
675	20230721	092700	139494367	1319	1316	1319	1312	1193
676	20230721	092600	137928310	1322	1322	1322	1322	0
677	20230721	092500	137928310	1322	1322	1322	1322	0
678	20230721	092400	137928310	1322	1324	1324	1315	2005
679	20230721	092300	135276293	1323	1327	1333	1323	1564
680	20230721	092200	133204755	1335	1330	1335	1330	1052
681	20230721	092100	131804585	1335	1332	1335	1330	1248
682	20230721	092000	130143640	1336	1333	1336	1330	2997
683	20230721	091900	126147564	1333	1333	1333	1330	1408
684	20230721	091800	124274000	1333	1326	1333	1326	384
685	20230721	091700	123764627	1326	1332	1334	1326	429
686	20230721	091600	123195228	1333	1333	1333	1333	1688
687	20230721	091500	120945124	1333	1332	1333	1332	7770
688	20230721	091400	110594973	1333	1328	1333	1328	52
689	20230721	091300	110525703	1322	1317	1322	1311	5937
690	20230721	091200	102701141	1317	1310	1317	1310	4846
691	20230721	091100	96338639	1312	1312	1312	1312	518
692	20230721	091000	95659023	1312	1309	1312	1309	9
693	20230721	090900	95647239	1309	1312	1312	1309	6
694	20230721	090800	95639370	1314	1307	1314	1307	187
695	20230721	090700	95394875	1312	1312	1312	1312	1
696	20230721	090600	95393563	1314	1314	1314	1314	1129
697	20230721	090500	93910057	1307	1303	1310	1303	15401
698	20230721	090400	73779630	1303	1307	1308	1303	1866
699	20230721	090300	71341732	1308	1296	1309	1294	9018
700	20230721	090200	59668327	1294	1302	1310	1294	33087
701	20230721	090100	16783477	1307	1307	1307	1297	9872
702	20230721	090000	3898746	1307	1319	1319	1307	2971