KissMeData/033920/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	190600	163217430	5670	5670	5670	5670	661
3	20230721	190500	163217430	5670	5670	5670	5670	0
4	20230721	190400	163217430	5670	5670	5670	5670	0
5	20230721	190300	163217430	5670	5670	5670	5670	0
6	20230721	190200	163217430	5670	5670	5670	5670	0
7	20230721	190100	163217430	5670	5670	5670	5670	0
8	20230721	190000	163217430	5670	5670	5670	5670	0
9	20230721	185900	163217430	5670	5670	5670	5670	0
10	20230721	185800	163217430	5670	5670	5670	5670	0
11	20230721	185700	163217430	5670	5670	5670	5670	0
12	20230721	185600	163217430	5670	5670	5670	5670	0
13	20230721	185500	163217430	5670	5670	5670	5670	0
14	20230721	185400	163217430	5670	5670	5670	5670	0
15	20230721	185300	163217430	5670	5670	5670	5670	0
16	20230721	185200	163217430	5670	5670	5670	5670	0
17	20230721	185100	163217430	5670	5670	5670	5670	0
18	20230721	185000	163217430	5670	5670	5670	5670	0
19	20230721	184900	163217430	5670	5670	5670	5670	0
20	20230721	184800	163217430	5670	5670	5670	5670	0
21	20230721	184700	163217430	5670	5670	5670	5670	0
22	20230721	184600	163217430	5670	5670	5670	5670	0
23	20230721	184500	163217430	5670	5670	5670	5670	0
24	20230721	184400	163217430	5670	5670	5670	5670	0
25	20230721	184300	163217430	5670	5670	5670	5670	0
26	20230721	184200	163217430	5670	5670	5670	5670	0
27	20230721	184100	163217430	5670	5670	5670	5670	0
28	20230721	184000	163217430	5670	5670	5670	5670	0
29	20230721	183900	163217430	5670	5670	5670	5670	0
30	20230721	183800	163217430	5670	5670	5670	5670	0
31	20230721	183700	163217430	5670	5670	5670	5670	0
32	20230721	183600	163217430	5670	5670	5670	5670	661
33	20230721	183500	163217430	5670	5670	5670	5670	0
34	20230721	183400	163217430	5670	5670	5670	5670	0
35	20230721	183300	163217430	5670	5670	5670	5670	0
36	20230721	183200	163217430	5670	5670	5670	5670	0
37	20230721	183100	163217430	5670	5670	5670	5670	0
38	20230721	183000	163217430	5670	5670	5670	5670	0
39	20230721	182900	163217430	5670	5670	5670	5670	0
40	20230721	182800	163217430	5670	5670	5670	5670	0
41	20230721	182700	163217430	5670	5670	5670	5670	0
42	20230721	182600	163217430	5670	5670	5670	5670	0
43	20230721	182500	163217430	5670	5670	5670	5670	0
44	20230721	182400	163217430	5670	5670	5670	5670	0
45	20230721	182300	163217430	5670	5670	5670	5670	0
46	20230721	182200	163217430	5670	5670	5670	5670	0
47	20230721	182100	163217430	5670	5670	5670	5670	0
48	20230721	182000	163217430	5670	5670	5670	5670	0
49	20230721	181900	163217430	5670	5670	5670	5670	0
50	20230721	181800	163217430	5670	5670	5670	5670	0
51	20230721	181700	163217430	5670	5670	5670	5670	0
52	20230721	181600	163217430	5670	5670	5670	5670	0
53	20230721	181500	163217430	5670	5670	5670	5670	0
54	20230721	181400	163217430	5670	5670	5670	5670	0
55	20230721	181300	163217430	5670	5670	5670	5670	0
56	20230721	181200	163217430	5670	5670	5670	5670	0
57	20230721	181100	163217430	5670	5670	5670	5670	0
58	20230721	181000	163217430	5670	5670	5670	5670	0
59	20230721	180900	163217430	5670	5670	5670	5670	0
60	20230721	180800	163217430	5670	5670	5670	5670	0
61	20230721	180700	163217430	5670	5670	5670	5670	0
62	20230721	180600	163217430	5670	5670	5670	5670	661
63	20230721	180500	163217430	5670	5670	5670	5670	0
64	20230721	180400	163217430	5670	5670	5670	5670	0
65	20230721	180300	163217430	5670	5670	5670	5670	0
66	20230721	180200	163217430	5670	5670	5670	5670	0
67	20230721	180100	163217430	5670	5670	5670	5670	0
68	20230721	180000	163217430	5670	5670	5670	5670	0
69	20230721	175900	163217430	5670	5670	5670	5670	0
70	20230721	175800	163217430	5670	5670	5670	5670	0
71	20230721	175700	163217430	5670	5670	5670	5670	0
72	20230721	175600	163217430	5670	5670	5670	5670	0
73	20230721	175500	163217430	5670	5670	5670	5670	0
74	20230721	175400	163217430	5670	5670	5670	5670	0
75	20230721	175300	163217430	5670	5670	5670	5670	0
76	20230721	175200	163217430	5670	5670	5670	5670	0
77	20230721	175100	163217430	5670	5670	5670	5670	0
78	20230721	175000	163217430	5670	5670	5670	5670	0
79	20230721	174900	163217430	5670	5670	5670	5670	0
80	20230721	174800	163217430	5670	5670	5670	5670	0
81	20230721	174700	163217430	5670	5670	5670	5670	0
82	20230721	174600	163217430	5670	5670	5670	5670	0
83	20230721	174500	163217430	5670	5670	5670	5670	0
84	20230721	174400	163217430	5670	5670	5670	5670	0
85	20230721	174300	163217430	5670	5670	5670	5670	0
86	20230721	174200	163217430	5670	5670	5670	5670	0
87	20230721	174100	163217430	5670	5670	5670	5670	0
88	20230721	174000	163217430	5670	5670	5670	5670	0
89	20230721	173900	163217430	5670	5670	5670	5670	0
90	20230721	173800	163217430	5670	5670	5670	5670	0
91	20230721	173700	163217430	5670	5670	5670	5670	0
92	20230721	173600	163217430	5670	5670	5670	5670	661
93	20230721	173500	163217430	5670	5670	5670	5670	0
94	20230721	173400	163217430	5670	5670	5670	5670	0
95	20230721	173300	163217430	5670	5670	5670	5670	0
96	20230721	173200	163217430	5670	5670	5670	5670	0
97	20230721	173100	163217430	5670	5670	5670	5670	0
98	20230721	173000	163217430	5670	5670	5670	5670	0
99	20230721	172900	163217430	5670	5670	5670	5670	0
100	20230721	172800	163217430	5670	5670	5670	5670	0
101	20230721	172700	163217430	5670	5670	5670	5670	0
102	20230721	172600	163217430	5670	5670	5670	5670	0
103	20230721	172500	163217430	5670	5670	5670	5670	0
104	20230721	172400	163217430	5670	5670	5670	5670	0
105	20230721	172300	163217430	5670	5670	5670	5670	0
106	20230721	172200	163217430	5670	5670	5670	5670	0
107	20230721	172100	163217430	5670	5670	5670	5670	0
108	20230721	172000	163217430	5670	5670	5670	5670	0
109	20230721	171900	163217430	5670	5670	5670	5670	0
110	20230721	171800	163217430	5670	5670	5670	5670	0
111	20230721	171700	163217430	5670	5670	5670	5670	0
112	20230721	171600	163217430	5670	5670	5670	5670	0
113	20230721	171500	163217430	5670	5670	5670	5670	0
114	20230721	171400	163217430	5670	5670	5670	5670	0
115	20230721	171300	163217430	5670	5670	5670	5670	0
116	20230721	171200	163217430	5670	5670	5670	5670	0
117	20230721	171100	163217430	5670	5670	5670	5670	0
118	20230721	171000	163217430	5670	5670	5670	5670	0
119	20230721	170900	163217430	5670	5670	5670	5670	0
120	20230721	170800	163217430	5670	5670	5670	5670	0
121	20230721	170700	163217430	5670	5670	5670	5670	0
122	20230721	170600	163217430	5670	5670	5670	5670	661
123	20230721	170500	163217430	5670	5670	5670	5670	0
124	20230721	170400	163217430	5670	5670	5670	5670	0
125	20230721	170300	163217430	5670	5670	5670	5670	0
126	20230721	170200	163217430	5670	5670	5670	5670	0
127	20230721	170100	163217430	5670	5670	5670	5670	0
128	20230721	170000	163217430	5670	5670	5670	5670	0
129	20230721	165900	163217430	5670	5670	5670	5670	0
130	20230721	165800	163217430	5670	5670	5670	5670	0
131	20230721	165700	163217430	5670	5670	5670	5670	0
132	20230721	165600	163217430	5670	5670	5670	5670	0
133	20230721	165500	163217430	5670	5670	5670	5670	0
134	20230721	165400	163217430	5670	5670	5670	5670	0
135	20230721	165300	163217430	5670	5670	5670	5670	0
136	20230721	165200	163217430	5670	5670	5670	5670	0
137	20230721	165100	163217430	5670	5670	5670	5670	0
138	20230721	165000	163217430	5670	5670	5670	5670	0
139	20230721	164900	163217430	5670	5670	5670	5670	0
140	20230721	164800	163217430	5670	5670	5670	5670	0
141	20230721	164700	163217430	5670	5670	5670	5670	0
142	20230721	164600	163217430	5670	5670	5670	5670	0
143	20230721	164500	163217430	5670	5670	5670	5670	0
144	20230721	164400	163217430	5670	5670	5670	5670	0
145	20230721	164300	163217430	5670	5670	5670	5670	0
146	20230721	164200	163217430	5670	5670	5670	5670	0
147	20230721	164100	163217430	5670	5670	5670	5670	0
148	20230721	164000	163217430	5670	5670	5670	5670	0
149	20230721	163900	163217430	5670	5670	5670	5670	0
150	20230721	163800	163217430	5670	5670	5670	5670	0
151	20230721	163700	163217430	5670	5670	5670	5670	0
152	20230721	163600	163217430	5670	5670	5670	5670	661
153	20230721	163500	163217430	5670	5670	5670	5670	0
154	20230721	163400	163217430	5670	5670	5670	5670	0
155	20230721	163300	163217430	5670	5670	5670	5670	0
156	20230721	163200	163217430	5670	5670	5670	5670	0
157	20230721	163100	163217430	5670	5670	5670	5670	0
158	20230721	163000	163217430	5670	5670	5670	5670	0
159	20230721	162900	163217430	5670	5670	5670	5670	0
160	20230721	162800	163217430	5670	5670	5670	5670	0
161	20230721	162700	163217430	5670	5670	5670	5670	0
162	20230721	162600	163217430	5670	5670	5670	5670	0
163	20230721	162500	163217430	5670	5670	5670	5670	0
164	20230721	162400	163217430	5670	5670	5670	5670	0
165	20230721	162300	163217430	5670	5670	5670	5670	0
166	20230721	162200	163217430	5670	5670	5670	5670	0
167	20230721	162100	163217430	5670	5670	5670	5670	0
168	20230721	162000	163217430	5670	5670	5670	5670	0
169	20230721	161900	163217430	5670	5670	5670	5670	0
170	20230721	161800	163217430	5670	5670	5670	5670	0
171	20230721	161700	163217430	5670	5670	5670	5670	0
172	20230721	161600	163217430	5670	5670	5670	5670	0
173	20230721	161500	163217430	5670	5670	5670	5670	0
174	20230721	161400	163217430	5670	5670	5670	5670	0
175	20230721	161300	163217430	5670	5670	5670	5670	0
176	20230721	161200	163217430	5670	5670	5670	5670	0
177	20230721	161100	163217430	5670	5670	5670	5670	0
178	20230721	161000	163217430	5670	5670	5670	5670	0
179	20230721	160900	163217430	5670	5670	5670	5670	0
180	20230721	160800	163217430	5670	5670	5670	5670	0
181	20230721	160700	163217430	5670	5670	5670	5670	0
182	20230721	160600	163217430	5670	5670	5670	5670	661
183	20230721	160500	163217430	5670	5670	5670	5670	0
184	20230721	160400	163217430	5670	5670	5670	5670	0
185	20230721	160300	163217430	5670	5670	5670	5670	0
186	20230721	160200	163217430	5670	5670	5670	5670	0
187	20230721	160100	163217430	5670	5670	5670	5670	0
188	20230721	160000	163217430	5670	5670	5670	5670	0
189	20230721	155900	163217430	5670	5670	5670	5670	0
190	20230721	155800	163217430	5670	5670	5670	5670	0
191	20230721	155700	163217430	5670	5670	5670	5670	0
192	20230721	155600	163217430	5670	5670	5670	5670	0
193	20230721	155500	163217430	5670	5670	5670	5670	0
194	20230721	155400	163217430	5670	5670	5670	5670	0
195	20230721	155300	163217430	5670	5670	5670	5670	0
196	20230721	155200	163217430	5670	5670	5670	5670	0
197	20230721	155100	163217430	5670	5670	5670	5670	0
198	20230721	155000	163217430	5670	5670	5670	5670	0
199	20230721	154900	163217430	5670	5670	5670	5670	0
200	20230721	154800	163217430	5670	5670	5670	5670	0
201	20230721	154700	163217430	5670	5670	5670	5670	0
202	20230721	154600	163217430	5670	5670	5670	5670	0
203	20230721	154500	163217430	5670	5670	5670	5670	0
204	20230721	154400	163217430	5670	5670	5670	5670	0
205	20230721	154300	163217430	5670	5670	5670	5670	0
206	20230721	154200	163217430	5670	5670	5670	5670	0
207	20230721	154100	163217430	5670	5670	5670	5670	0
208	20230721	154000	163217430	5670	5670	5670	5670	0
209	20230721	153900	163217430	5670	5670	5670	5670	0
210	20230721	153800	163217430	5670	5670	5670	5670	0
211	20230721	153700	163217430	5670	5670	5670	5670	0
212	20230721	153600	163217430	5670	5670	5670	5670	661
213	20230721	153500	163217430	5670	5670	5670	5670	0
214	20230721	153400	163217430	5670	5670	5670	5670	0
215	20230721	153300	163217430	5670	5670	5670	5670	0
216	20230721	153200	163217430	5670	5670	5670	5670	0
217	20230721	153100	163217430	5670	5670	5670	5670	0
218	20230721	153000	163217430	5670	5670	5670	5670	661
219	20230721	152900	159469560	5660	5660	5660	5660	0
220	20230721	152800	159469560	5660	5660	5660	5660	0
221	20230721	152700	159469560	5660	5660	5660	5660	0
222	20230721	152600	159469560	5660	5660	5660	5660	0
223	20230721	152500	159469560	5660	5660	5660	5660	0
224	20230721	152400	159469560	5660	5660	5660	5660	0
225	20230721	152300	159469560	5660	5660	5660	5660	0
226	20230721	152200	159469560	5660	5660	5660	5660	0
227	20230721	152100	159469560	5660	5660	5660	5660	0
228	20230721	152000	159469560	5660	5660	5660	5660	0
229	20230721	151900	159469560	5660	5660	5660	5660	116
230	20230721	151800	158813000	5660	5660	5660	5660	20
231	20230721	151700	158699800	5670	5670	5670	5670	0
232	20230721	151600	158699800	5670	5670	5670	5670	5338
233	20230721	151500	128433340	5680	5680	5680	5680	1
234	20230721	151400	128427660	5670	5670	5670	5670	100
235	20230721	151300	127860660	5680	5680	5680	5680	0
236	20230721	151200	127860660	5680	5680	5680	5680	1
237	20230721	151100	127854980	5680	5680	5680	5680	1
238	20230721	151000	127849300	5680	5670	5680	5670	45
239	20230721	150900	127594140	5680	5680	5680	5680	0
240	20230721	150800	127594140	5680	5680	5680	5680	0
241	20230721	150700	127594140	5680	5680	5680	5680	0
242	20230721	150600	127594140	5680	5680	5680	5680	0
243	20230721	150500	127594140	5680	5670	5680	5670	647
244	20230721	150400	123925640	5670	5670	5670	5670	0
245	20230721	150300	123925640	5670	5670	5670	5670	0
246	20230721	150200	123925640	5670	5670	5670	5670	0
247	20230721	150100	123925640	5670	5670	5670	5670	0
248	20230721	150000	123925640	5670	5670	5670	5670	1
249	20230721	145900	123919970	5660	5670	5670	5660	101
250	20230721	145800	123348300	5660	5660	5660	5660	50
251	20230721	145700	123065300	5670	5670	5670	5670	1
252	20230721	145600	123059630	5670	5660	5670	5660	11
253	20230721	145500	122997270	5670	5670	5670	5660	47
254	20230721	145400	122730790	5670	5670	5670	5670	0
255	20230721	145300	122730790	5670	5670	5670	5670	0
256	20230721	145200	122730790	5670	5670	5670	5670	0
257	20230721	145100	122730790	5670	5670	5670	5670	0
258	20230721	145000	122730790	5670	5670	5670	5670	0
259	20230721	144900	122730790	5670	5670	5670	5670	0
260	20230721	144800	122730790	5670	5670	5670	5670	0
261	20230721	144700	122730790	5670	5670	5670	5670	100
262	20230721	144600	122163790	5670	5670	5670	5670	0
263	20230721	144500	122163790	5670	5670	5670	5670	0
264	20230721	144400	122163790	5670	5670	5670	5670	0
265	20230721	144300	122163790	5670	5670	5670	5670	0
266	20230721	144200	122163790	5670	5670	5670	5670	0
267	20230721	144100	122163790	5670	5670	5670	5670	0
268	20230721	144000	122163790	5670	5670	5670	5670	9
269	20230721	143900	122112760	5670	5670	5670	5670	0
270	20230721	143800	122112760	5670	5670	5670	5670	0
271	20230721	143700	122112760	5670	5670	5670	5670	0
272	20230721	143600	122112760	5670	5670	5670	5670	0
273	20230721	143500	122112760	5670	5670	5670	5670	236
274	20230721	143400	120774640	5670	5670	5670	5670	0
275	20230721	143300	120774640	5670	5670	5670	5670	1
276	20230721	143200	120768970	5670	5660	5670	5660	101
277	20230721	143100	120197160	5660	5660	5660	5660	0
278	20230721	143000	120197160	5660	5660	5660	5660	91
279	20230721	142900	119682100	5660	5660	5660	5660	0
280	20230721	142800	119682100	5660	5660	5660	5660	10
281	20230721	142700	119625500	5660	5660	5660	5660	634
282	20230721	142600	116037060	5670	5670	5670	5670	0
283	20230721	142500	116037060	5670	5670	5670	5670	0
284	20230721	142400	116037060	5670	5670	5670	5670	11
285	20230721	142300	115974690	5670	5670	5670	5670	111
286	20230721	142200	115345320	5670	5670	5670	5670	12
287	20230721	142100	115277280	5670	5670	5670	5670	1
288	20230721	142000	115271610	5660	5660	5660	5660	0
289	20230721	141900	115271610	5660	5660	5660	5660	0
290	20230721	141800	115271610	5660	5660	5660	5660	0
291	20230721	141700	115271610	5660	5660	5660	5660	0
292	20230721	141600	115271610	5660	5660	5660	5660	0
293	20230721	141500	115271610	5660	5660	5660	5660	99
294	20230721	141400	114711270	5670	5670	5670	5670	0
295	20230721	141300	114711270	5670	5670	5670	5670	1
296	20230721	141200	114705600	5660	5660	5660	5660	0
297	20230721	141100	114705600	5660	5660	5660	5660	0
298	20230721	141000	114705600	5660	5660	5660	5660	1
299	20230721	140900	114699940	5670	5670	5670	5670	1
300	20230721	140800	114694270	5670	5670	5670	5670	0
301	20230721	140700	114694270	5670	5670	5670	5670	0
302	20230721	140600	114694270	5670	5670	5670	5670	0
303	20230721	140500	114694270	5670	5670	5670	5670	1
304	20230721	140400	114688600	5660	5660	5660	5660	0
305	20230721	140300	114688600	5660	5660	5660	5660	18
306	20230721	140200	114586720	5670	5670	5670	5670	0
307	20230721	140100	114586720	5670	5670	5670	5670	0
308	20230721	140000	114586720	5670	5670	5670	5670	0
309	20230721	135900	114586720	5670	5670	5670	5670	0
310	20230721	135800	114586720	5670	5670	5670	5670	500
311	20230721	135700	111751720	5670	5670	5670	5670	11
312	20230721	135600	111689350	5670	5670	5670	5670	0
313	20230721	135500	111689350	5670	5670	5670	5670	0
314	20230721	135400	111689350	5670	5670	5670	5670	0
315	20230721	135300	111689350	5670	5670	5670	5670	0
316	20230721	135200	111689350	5670	5670	5670	5670	1
317	20230721	135100	111683680	5670	5670	5670	5670	0
318	20230721	135000	111683680	5670	5670	5670	5670	0
319	20230721	134900	111683680	5670	5670	5670	5670	0
320	20230721	134800	111683680	5670	5670	5670	5670	0
321	20230721	134700	111683680	5670	5670	5670	5670	0
322	20230721	134600	111683680	5670	5670	5670	5670	0
323	20230721	134500	111683680	5670	5670	5670	5670	0
324	20230721	134400	111683680	5670	5670	5670	5670	0
325	20230721	134300	111683680	5670	5670	5670	5670	0
326	20230721	134200	111683680	5670	5670	5670	5670	0
327	20230721	134100	111683680	5670	5670	5670	5670	2
328	20230721	134000	111672340	5670	5670	5670	5670	0
329	20230721	133900	111672340	5670	5670	5670	5670	3
330	20230721	133800	111655330	5670	5670	5670	5670	0
331	20230721	133700	111655330	5670	5670	5670	5670	0
332	20230721	133600	111655330	5670	5670	5670	5670	0
333	20230721	133500	111655330	5670	5670	5670	5670	0
334	20230721	133400	111655330	5670	5670	5670	5670	0
335	20230721	133300	111655330	5670	5670	5670	5670	0
336	20230721	133200	111655330	5670	5670	5670	5670	0
337	20230721	133100	111655330	5670	5670	5670	5670	18
338	20230721	133000	111553270	5670	5670	5670	5670	0
339	20230721	132900	111553270	5670	5670	5670	5670	0
340	20230721	132800	111553270	5670	5670	5670	5670	0
341	20230721	132700	111553270	5670	5670	5670	5670	0
342	20230721	132600	111553270	5670	5670	5670	5670	0
343	20230721	132500	111553270	5670	5670	5670	5670	0
344	20230721	132400	111553270	5670	5670	5670	5670	1
345	20230721	132300	111547600	5670	5670	5670	5670	0
346	20230721	132200	111547600	5670	5670	5670	5670	0
347	20230721	132100	111547600	5670	5670	5670	5670	2
348	20230721	132000	111536260	5670	5670	5670	5670	0
349	20230721	131900	111536260	5670	5670	5670	5670	5
350	20230721	131800	111507910	5680	5680	5680	5680	0
351	20230721	131700	111507910	5680	5680	5680	5680	0
352	20230721	131600	111507910	5680	5680	5680	5680	0
353	20230721	131500	111507910	5680	5680	5680	5680	1
354	20230721	131400	111502230	5650	5650	5650	5650	1
355	20230721	131300	111496580	5690	5690	5690	5690	0
356	20230721	131200	111496580	5690	5690	5690	5690	0
357	20230721	131100	111496580	5690	5690	5690	5690	0
358	20230721	131000	111496580	5690	5680	5690	5680	108
359	20230721	130900	110882080	5690	5690	5690	5690	0
360	20230721	130800	110882080	5690	5690	5690	5690	0
361	20230721	130700	110882080	5690	5690	5690	5690	0
362	20230721	130600	110882080	5690	5690	5690	5690	0
363	20230721	130500	110882080	5690	5690	5690	5690	0
364	20230721	130400	110882080	5690	5660	5690	5660	1000
365	20230721	130300	105202080	5650	5650	5650	5650	0
366	20230721	130200	105202080	5650	5650	5650	5650	0
367	20230721	130100	105202080	5650	5650	5650	5650	0
368	20230721	130000	105202080	5650	5650	5650	5650	0
369	20230721	125900	105202080	5650	5650	5650	5650	0
370	20230721	125800	105202080	5650	5650	5650	5650	0
371	20230721	125700	105202080	5650	5650	5650	5650	2
372	20230721	125600	105190780	5650	5660	5660	5650	397
373	20230721	125500	102946730	5680	5680	5680	5680	0
374	20230721	125400	102946730	5680	5680	5680	5680	50
375	20230721	125300	102662730	5650	5650	5650	5650	0
376	20230721	125200	102662730	5650	5650	5650	5650	0
377	20230721	125100	102662730	5650	5650	5650	5650	0
378	20230721	125000	102662730	5650	5650	5650	5650	0
379	20230721	124900	102662730	5650	5650	5650	5650	5
380	20230721	124800	102634480	5650	5650	5650	5650	0
381	20230721	124700	102634480	5650	5650	5650	5650	0
382	20230721	124600	102634480	5650	5650	5650	5650	0
383	20230721	124500	102634480	5650	5650	5650	5650	0
384	20230721	124400	102634480	5650	5650	5650	5650	0
385	20230721	124300	102634480	5650	5650	5650	5650	0
386	20230721	124200	102634480	5650	5650	5650	5650	0
387	20230721	124100	102634480	5650	5650	5650	5650	99
388	20230721	124000	102075130	5690	5690	5690	5690	0
389	20230721	123900	102075130	5690	5680	5690	5680	2
390	20230721	123800	102063760	5650	5650	5650	5650	0
391	20230721	123700	102063760	5650	5650	5650	5650	0
392	20230721	123600	102063760	5650	5650	5650	5650	30
393	20230721	123500	101894260	5640	5640	5640	5640	0
394	20230721	123400	101894260	5640	5640	5640	5640	0
395	20230721	123300	101894260	5640	5640	5640	5640	13
396	20230721	123200	101820940	5680	5680	5680	5680	0
397	20230721	123100	101820940	5680	5680	5680	5680	0
398	20230721	123000	101820940	5680	5680	5680	5680	109
399	20230721	122900	101201820	5680	5680	5680	5680	0
400	20230721	122800	101201820	5680	5680	5680	5680	0
401	20230721	122700	101201820	5680	5680	5680	5680	0
402	20230721	122600	101201820	5680	5680	5680	5680	0
403	20230721	122500	101201820	5680	5680	5680	5680	0
404	20230721	122400	101201820	5680	5680	5680	5680	3
405	20230721	122300	101184780	5680	5680	5680	5680	100
406	20230721	122200	100616780	5680	5680	5680	5680	0
407	20230721	122100	100616780	5680	5680	5680	5680	0
408	20230721	122000	100616780	5680	5660	5680	5660	55
409	20230721	121900	100304410	5650	5650	5650	5650	1
410	20230721	121800	100298760	5680	5680	5680	5680	0
411	20230721	121700	100298760	5680	5680	5680	5680	0
412	20230721	121600	100298760	5680	5680	5680	5680	0
413	20230721	121500	100298760	5680	5680	5680	5680	0
414	20230721	121400	100298760	5680	5680	5680	5680	0
415	20230721	121300	100298760	5680	5680	5680	5680	0
416	20230721	121200	100298760	5680	5680	5680	5680	0
417	20230721	121100	100298760	5680	5680	5680	5680	0
418	20230721	121000	100298760	5680	5680	5680	5680	0
419	20230721	120900	100298760	5680	5680	5680	5680	0
420	20230721	120800	100298760	5680	5680	5680	5680	0
421	20230721	120700	100298760	5680	5680	5680	5680	0
422	20230721	120600	100298760	5680	5680	5680	5680	0
423	20230721	120500	100298760	5680	5680	5680	5680	0
424	20230721	120400	100298760	5680	5680	5680	5680	0
425	20230721	120300	100298760	5680	5680	5680	5680	0
426	20230721	120200	100298760	5680	5680	5680	5680	0
427	20230721	120100	100298760	5680	5680	5680	5680	0
428	20230721	120000	100298760	5680	5680	5680	5680	1
429	20230721	115900	100293080	5680	5680	5680	5680	0
430	20230721	115800	100293080	5680	5680	5680	5680	0
431	20230721	115700	100293080	5680	5680	5680	5680	0
432	20230721	115600	100293080	5680	5680	5680	5680	0
433	20230721	115500	100293080	5680	5680	5680	5680	0
434	20230721	115400	100293080	5680	5680	5680	5680	0
435	20230721	115300	100293080	5680	5680	5680	5680	0
436	20230721	115200	100293080	5680	5680	5680	5680	0
437	20230721	115100	100293080	5680	5680	5680	5680	0
438	20230721	115000	100293080	5680	5680	5680	5680	0
439	20230721	114900	100293080	5680	5680	5680	5680	0
440	20230721	114800	100293080	5680	5680	5680	5680	0
441	20230721	114700	100293080	5680	5680	5680	5680	0
442	20230721	114600	100293080	5680	5680	5680	5680	0
443	20230721	114500	100293080	5680	5680	5680	5680	1
444	20230721	114400	100287400	5680	5680	5680	5680	0
445	20230721	114300	100287400	5680	5680	5680	5680	0
446	20230721	114200	100287400	5680	5680	5680	5680	0
447	20230721	114100	100287400	5680	5680	5680	5680	0
448	20230721	114000	100287400	5680	5680	5680	5680	2
449	20230721	113900	100276040	5650	5650	5650	5650	0
450	20230721	113800	100276040	5650	5650	5650	5650	0
451	20230721	113700	100276040	5650	5650	5650	5650	0
452	20230721	113600	100276040	5650	5650	5650	5650	0
453	20230721	113500	100276040	5650	5650	5650	5650	977
454	20230721	113400	94755990	5700	5700	5700	5700	0
455	20230721	113300	94755990	5700	5700	5700	5700	0
456	20230721	113200	94755990	5700	5700	5700	5700	0
457	20230721	113100	94755990	5700	5700	5700	5700	0
458	20230721	113000	94755990	5700	5700	5700	5700	0
459	20230721	112900	94755990	5700	5700	5700	5700	0
460	20230721	112800	94755990	5700	5700	5700	5700	0
461	20230721	112700	94755990	5700	5700	5700	5700	2
462	20230721	112600	94744590	5640	5640	5640	5640	0
463	20230721	112500	94744590	5640	5680	5680	5640	19
464	20230721	112400	94637030	5710	5710	5710	5710	0
465	20230721	112300	94637030	5710	5710	5710	5710	0
466	20230721	112200	94637030	5710	5710	5710	5710	113
467	20230721	112100	93991800	5720	5720	5720	5720	1
468	20230721	112000	93986080	5720	5680	5720	5680	1198
469	20230721	111900	87181400	5730	5660	5730	5660	2161
470	20230721	111800	74879360	5660	5660	5660	5660	16
471	20230721	111700	74788800	5660	5660	5660	5660	0
472	20230721	111600	74788800	5660	5660	5660	5660	1
473	20230721	111500	74783140	5640	5640	5640	5640	98
474	20230721	111400	74230420	5660	5660	5660	5660	0
475	20230721	111300	74230420	5660	5660	5660	5660	0
476	20230721	111200	74230420	5660	5660	5660	5660	0
477	20230721	111100	74230420	5660	5660	5660	5660	1
478	20230721	111000	74224760	5660	5660	5660	5660	1
479	20230721	110900	74219100	5640	5640	5640	5640	100
480	20230721	110800	73655100	5660	5660	5660	5660	1
481	20230721	110700	73649440	5650	5650	5650	5650	0
482	20230721	110600	73649440	5650	5650	5650	5650	0
483	20230721	110500	73649440	5650	5650	5650	5650	0
484	20230721	110400	73649440	5650	5650	5650	5650	0
485	20230721	110300	73649440	5650	5650	5650	5650	0
486	20230721	110200	73649440	5650	5650	5650	5650	0
487	20230721	110100	73649440	5650	5650	5650	5650	0
488	20230721	110000	73649440	5650	5650	5650	5650	1
489	20230721	105900	73643790	5650	5650	5650	5650	5
490	20230721	105800	73615540	5640	5640	5640	5640	0
491	20230721	105700	73615540	5640	5650	5650	5640	503
492	20230721	105600	70773700	5650	5650	5650	5650	0
493	20230721	105500	70773700	5650	5630	5650	5630	3
494	20230721	105400	70756770	5620	5620	5620	5620	0
495	20230721	105300	70756770	5620	5620	5620	5620	0
496	20230721	105200	70756770	5620	5620	5620	5620	0
497	20230721	105100	70756770	5620	5640	5640	5620	713
498	20230721	105000	66741390	5660	5660	5660	5660	0
499	20230721	104900	66741390	5660	5660	5660	5660	0
500	20230721	104800	66741390	5660	5660	5660	5660	0
501	20230721	104700	66741390	5660	5660	5660	5660	0
502	20230721	104600	66741390	5660	5660	5660	5660	0
503	20230721	104500	66741390	5660	5660	5660	5660	10
504	20230721	104400	66684790	5640	5640	5640	5640	1
505	20230721	104300	66679150	5630	5670	5670	5630	1136
506	20230721	104200	60264940	5670	5670	5670	5670	0
507	20230721	104100	60264940	5670	5670	5670	5670	0
508	20230721	104000	60264940	5670	5670	5670	5670	0
509	20230721	103900	60264940	5670	5670	5670	5670	1
510	20230721	103800	60259270	5670	5670	5670	5670	500
511	20230721	103700	57424270	5660	5660	5660	5660	0
512	20230721	103600	57424270	5660	5660	5660	5660	0
513	20230721	103500	57424270	5660	5660	5660	5660	0
514	20230721	103400	57424270	5660	5660	5660	5660	45
515	20230721	103300	57169570	5670	5670	5670	5670	0
516	20230721	103200	57169570	5670	5670	5670	5670	0
517	20230721	103100	57169570	5670	5670	5670	5670	0
518	20230721	103000	57169570	5670	5670	5670	5670	0
519	20230721	102900	57169570	5670	5670	5670	5670	0
520	20230721	102800	57169570	5670	5670	5670	5670	0
521	20230721	102700	57169570	5670	5670	5670	5670	21
522	20230721	102600	57050500	5650	5650	5650	5650	0
523	20230721	102500	57050500	5650	5650	5650	5650	0
524	20230721	102400	57050500	5650	5650	5650	5650	53
525	20230721	102300	56751050	5670	5670	5670	5670	0
526	20230721	102200	56751050	5670	5670	5670	5670	0
527	20230721	102100	56751050	5670	5670	5670	5670	0
528	20230721	102000	56751050	5670	5660	5670	5660	8
529	20230721	101900	56705760	5660	5660	5660	5660	30
530	20230721	101800	56535960	5660	5660	5660	5660	100
531	20230721	101700	55969960	5660	5660	5660	5660	1
532	20230721	101600	55964300	5660	5660	5660	5660	0
533	20230721	101500	55964300	5660	5630	5660	5630	183
534	20230721	101400	54932000	5640	5640	5640	5640	217
535	20230721	101300	53708120	5650	5650	5650	5650	0
536	20230721	101200	53708120	5650	5650	5650	5650	0
537	20230721	101100	53708120	5650	5650	5650	5650	0
538	20230721	101000	53708120	5650	5650	5650	5650	15
539	20230721	100900	53623370	5650	5650	5650	5650	0
540	20230721	100800	53623370	5650	5650	5650	5650	100
541	20230721	100700	53058370	5640	5640	5640	5640	0
542	20230721	100600	53058370	5640	5640	5640	5640	0
543	20230721	100500	53058370	5640	5640	5640	5640	0
544	20230721	100400	53058370	5640	5640	5640	5640	0
545	20230721	100300	53058370	5640	5640	5640	5640	0
546	20230721	100200	53058370	5640	5640	5640	5640	1
547	20230721	100100	53052730	5660	5660	5660	5660	0
548	20230721	100000	53052730	5660	5660	5660	5660	1
549	20230721	095900	53047070	5660	5660	5660	5660	0
550	20230721	095800	53047070	5660	5660	5660	5660	0
551	20230721	095700	53047070	5660	5660	5660	5660	0
552	20230721	095600	53047070	5660	5650	5660	5650	700
553	20230721	095500	49085370	5650	5650	5650	5650	1
554	20230721	095400	49079720	5660	5660	5660	5660	0
555	20230721	095300	49079720	5660	5660	5660	5660	0
556	20230721	095200	49079720	5660	5660	5660	5660	0
557	20230721	095100	49079720	5660	5660	5660	5660	2
558	20230721	095000	49068400	5650	5650	5650	5650	28
559	20230721	094900	48910200	5630	5640	5640	5630	316
560	20230721	094800	47129020	5650	5650	5650	5650	4
561	20230721	094700	47106420	5650	5650	5650	5650	1
562	20230721	094600	47100770	5670	5670	5670	5670	0
563	20230721	094500	47100770	5670	5660	5670	5660	112
564	20230721	094400	46466840	5670	5670	5670	5670	1
565	20230721	094300	46461170	5660	5660	5660	5660	0
566	20230721	094200	46461170	5660	5660	5660	5660	0
567	20230721	094100	46461170	5660	5660	5660	5660	0
568	20230721	094000	46461170	5660	5660	5660	5660	0
569	20230721	093900	46461170	5660	5660	5660	5660	0
570	20230721	093800	46461170	5660	5660	5660	5660	200
571	20230721	093700	45329170	5670	5670	5670	5670	2
572	20230721	093600	45317830	5670	5670	5670	5670	0
573	20230721	093500	45317830	5670	5650	5670	5650	60
574	20230721	093400	44978810	5650	5640	5650	5640	113
575	20230721	093300	44341480	5640	5640	5640	5640	8
576	20230721	093200	44296360	5650	5640	5650	5640	13
577	20230721	093100	44223030	5640	5640	5650	5640	42
578	20230721	093000	43986140	5640	5640	5640	5640	116
579	20230721	092900	43331900	5640	5640	5640	5640	691
580	20230721	092800	39434660	5650	5650	5650	5650	15
581	20230721	092700	39349910	5670	5670	5670	5670	0
582	20230721	092600	39349910	5670	5670	5670	5670	1
583	20230721	092500	39344240	5680	5670	5680	5670	17
584	20230721	092400	39247840	5680	5670	5680	5670	4
585	20230721	092300	39225150	5670	5670	5670	5670	12
586	20230721	092200	39157110	5680	5680	5680	5680	0
587	20230721	092100	39157110	5680	5680	5680	5680	2
588	20230721	092000	39145750	5680	5670	5680	5670	140
589	20230721	091900	38351930	5670	5670	5670	5670	0
590	20230721	091800	38351930	5670	5670	5670	5670	0
591	20230721	091700	38351930	5670	5670	5670	5670	0
592	20230721	091600	38351930	5670	5670	5670	5670	3
593	20230721	091500	38334920	5670	5670	5670	5670	0
594	20230721	091400	38334920	5670	5650	5670	5650	438
595	20230721	091300	35860200	5650	5650	5650	5620	2003
596	20230721	091200	24601720	5650	5650	5650	5650	0
597	20230721	091100	24601720	5650	5650	5650	5650	11
598	20230721	091000	24539570	5650	5650	5650	5640	51
599	20230721	090900	24251800	5640	5650	5650	5640	884
600	20230721	090800	19266010	5650	5650	5650	5650	15
601	20230721	090700	19181260	5620	5670	5670	5610	3106
602	20230721	090600	1698490	5690	5690	5690	5690	1
603	20230721	090500	1692800	5700	5700	5700	5700	14
604	20230721	090400	1613000	5700	5700	5700	5700	0
605	20230721	090300	1613000	5700	5670	5700	5670	148
606	20230721	090200	773780	5670	5690	5690	5670	72
607	20230721	090100	365350	5660	5680	5680	5660	2
608	20230721	090000	354010	5710	5710	5710	5700	62