KissMeData/014620/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	185300	9844274440	15660	15660	15660	15660	13933
3	20230721	185200	9844274440	15660	15660	15660	15660	0
4	20230721	185100	9844274440	15660	15660	15660	15660	0
5	20230721	185000	9844274440	15660	15660	15660	15660	0
6	20230721	184900	9844274440	15660	15660	15660	15660	0
7	20230721	184800	9844274440	15660	15660	15660	15660	0
8	20230721	184700	9844274440	15660	15660	15660	15660	0
9	20230721	184600	9844274440	15660	15660	15660	15660	0
10	20230721	184500	9844274440	15660	15660	15660	15660	0
11	20230721	184400	9844274440	15660	15660	15660	15660	0
12	20230721	184300	9844274440	15660	15660	15660	15660	0
13	20230721	184200	9844274440	15660	15660	15660	15660	0
14	20230721	184100	9844274440	15660	15660	15660	15660	0
15	20230721	184000	9844274440	15660	15660	15660	15660	0
16	20230721	183900	9844274440	15660	15660	15660	15660	0
17	20230721	183800	9844274440	15660	15660	15660	15660	0
18	20230721	183700	9844274440	15660	15660	15660	15660	0
19	20230721	183600	9844274440	15660	15660	15660	15660	0
20	20230721	183500	9844274440	15660	15660	15660	15660	0
21	20230721	183400	9844274440	15660	15660	15660	15660	0
22	20230721	183300	9844274440	15660	15660	15660	15660	0
23	20230721	183200	9844274440	15660	15660	15660	15660	0
24	20230721	183100	9844274440	15660	15660	15660	15660	0
25	20230721	183000	9844274440	15660	15660	15660	15660	0
26	20230721	182900	9844274440	15660	15660	15660	15660	0
27	20230721	182800	9844274440	15660	15660	15660	15660	0
28	20230721	182700	9844274440	15660	15660	15660	15660	0
29	20230721	182600	9844274440	15660	15660	15660	15660	0
30	20230721	182500	9844274440	15660	15660	15660	15660	0
31	20230721	182400	9844274440	15660	15660	15660	15660	0
32	20230721	182300	9844274440	15660	15660	15660	15660	13933
33	20230721	182200	9844274440	15660	15660	15660	15660	0
34	20230721	182100	9844274440	15660	15660	15660	15660	0
35	20230721	182000	9844274440	15660	15660	15660	15660	0
36	20230721	181900	9844274440	15660	15660	15660	15660	0
37	20230721	181800	9844274440	15660	15660	15660	15660	0
38	20230721	181700	9844274440	15660	15660	15660	15660	0
39	20230721	181600	9844274440	15660	15660	15660	15660	0
40	20230721	181500	9844274440	15660	15660	15660	15660	0
41	20230721	181400	9844274440	15660	15660	15660	15660	0
42	20230721	181300	9844274440	15660	15660	15660	15660	0
43	20230721	181200	9844274440	15660	15660	15660	15660	0
44	20230721	181100	9844274440	15660	15660	15660	15660	0
45	20230721	181000	9844274440	15660	15660	15660	15660	0
46	20230721	180900	9844274440	15660	15660	15660	15660	0
47	20230721	180800	9844274440	15660	15660	15660	15660	0
48	20230721	180700	9844274440	15660	15660	15660	15660	0
49	20230721	180600	9844274440	15660	15660	15660	15660	0
50	20230721	180500	9844274440	15660	15660	15660	15660	0
51	20230721	180400	9844274440	15660	15660	15660	15660	0
52	20230721	180300	9844274440	15660	15660	15660	15660	0
53	20230721	180200	9844274440	15660	15660	15660	15660	0
54	20230721	180100	9844274440	15660	15660	15660	15660	0
55	20230721	180000	9844274440	15660	15660	15660	15660	0
56	20230721	175900	9844274440	15660	15660	15660	15660	0
57	20230721	175800	9844274440	15660	15660	15660	15660	0
58	20230721	175700	9844274440	15660	15660	15660	15660	0
59	20230721	175600	9844274440	15660	15660	15660	15660	0
60	20230721	175500	9844274440	15660	15660	15660	15660	0
61	20230721	175400	9844274440	15660	15660	15660	15660	0
62	20230721	175300	9844274440	15660	15660	15660	15660	13933
63	20230721	175200	9844274440	15660	15660	15660	15660	0
64	20230721	175100	9844274440	15660	15660	15660	15660	0
65	20230721	175000	9844274440	15660	15660	15660	15660	0
66	20230721	174900	9844274440	15660	15660	15660	15660	0
67	20230721	174800	9844274440	15660	15660	15660	15660	0
68	20230721	174700	9844274440	15660	15660	15660	15660	0
69	20230721	174600	9844274440	15660	15660	15660	15660	0
70	20230721	174500	9844274440	15660	15660	15660	15660	0
71	20230721	174400	9844274440	15660	15660	15660	15660	0
72	20230721	174300	9844274440	15660	15660	15660	15660	0
73	20230721	174200	9844274440	15660	15660	15660	15660	0
74	20230721	174100	9844274440	15660	15660	15660	15660	0
75	20230721	174000	9844274440	15660	15660	15660	15660	0
76	20230721	173900	9844274440	15660	15660	15660	15660	0
77	20230721	173800	9844274440	15660	15660	15660	15660	0
78	20230721	173700	9844274440	15660	15660	15660	15660	0
79	20230721	173600	9844274440	15660	15660	15660	15660	0
80	20230721	173500	9844274440	15660	15660	15660	15660	0
81	20230721	173400	9844274440	15660	15660	15660	15660	0
82	20230721	173300	9844274440	15660	15660	15660	15660	0
83	20230721	173200	9844274440	15660	15660	15660	15660	0
84	20230721	173100	9844274440	15660	15660	15660	15660	0
85	20230721	173000	9844274440	15660	15660	15660	15660	0
86	20230721	172900	9844274440	15660	15660	15660	15660	0
87	20230721	172800	9844274440	15660	15660	15660	15660	0
88	20230721	172700	9844274440	15660	15660	15660	15660	0
89	20230721	172600	9844274440	15660	15660	15660	15660	0
90	20230721	172500	9844274440	15660	15660	15660	15660	0
91	20230721	172400	9844274440	15660	15660	15660	15660	0
92	20230721	172300	9844274440	15660	15660	15660	15660	13933
93	20230721	172200	9844274440	15660	15660	15660	15660	0
94	20230721	172100	9844274440	15660	15660	15660	15660	0
95	20230721	172000	9844274440	15660	15660	15660	15660	0
96	20230721	171900	9844274440	15660	15660	15660	15660	0
97	20230721	171800	9844274440	15660	15660	15660	15660	0
98	20230721	171700	9844274440	15660	15660	15660	15660	0
99	20230721	171600	9844274440	15660	15660	15660	15660	0
100	20230721	171500	9844274440	15660	15660	15660	15660	0
101	20230721	171400	9844274440	15660	15660	15660	15660	0
102	20230721	171300	9844274440	15660	15660	15660	15660	0
103	20230721	171200	9844274440	15660	15660	15660	15660	0
104	20230721	171100	9844274440	15660	15660	15660	15660	0
105	20230721	171000	9844274440	15660	15660	15660	15660	0
106	20230721	170900	9844274440	15660	15660	15660	15660	0
107	20230721	170800	9844274440	15660	15660	15660	15660	0
108	20230721	170700	9844274440	15660	15660	15660	15660	0
109	20230721	170600	9844274440	15660	15660	15660	15660	0
110	20230721	170500	9844274440	15660	15660	15660	15660	0
111	20230721	170400	9844274440	15660	15660	15660	15660	0
112	20230721	170300	9844274440	15660	15660	15660	15660	0
113	20230721	170200	9844274440	15660	15660	15660	15660	0
114	20230721	170100	9844274440	15660	15660	15660	15660	0
115	20230721	170000	9844274440	15660	15660	15660	15660	0
116	20230721	165900	9844274440	15660	15660	15660	15660	0
117	20230721	165800	9844274440	15660	15660	15660	15660	0
118	20230721	165700	9844274440	15660	15660	15660	15660	0
119	20230721	165600	9844274440	15660	15660	15660	15660	0
120	20230721	165500	9844274440	15660	15660	15660	15660	0
121	20230721	165400	9844274440	15660	15660	15660	15660	0
122	20230721	165300	9844274440	15660	15660	15660	15660	13933
123	20230721	165200	9844274440	15660	15660	15660	15660	0
124	20230721	165100	9844274440	15660	15660	15660	15660	0
125	20230721	165000	9844274440	15660	15660	15660	15660	0
126	20230721	164900	9844274440	15660	15660	15660	15660	0
127	20230721	164800	9844274440	15660	15660	15660	15660	0
128	20230721	164700	9844274440	15660	15660	15660	15660	0
129	20230721	164600	9844274440	15660	15660	15660	15660	0
130	20230721	164500	9844274440	15660	15660	15660	15660	0
131	20230721	164400	9844274440	15660	15660	15660	15660	0
132	20230721	164300	9844274440	15660	15660	15660	15660	0
133	20230721	164200	9844274440	15660	15660	15660	15660	0
134	20230721	164100	9844274440	15660	15660	15660	15660	0
135	20230721	164000	9844274440	15660	15660	15660	15660	0
136	20230721	163900	9844274440	15660	15660	15660	15660	0
137	20230721	163800	9844274440	15660	15660	15660	15660	0
138	20230721	163700	9844274440	15660	15660	15660	15660	0
139	20230721	163600	9844274440	15660	15660	15660	15660	0
140	20230721	163500	9844274440	15660	15660	15660	15660	0
141	20230721	163400	9844274440	15660	15660	15660	15660	0
142	20230721	163300	9844274440	15660	15660	15660	15660	0
143	20230721	163200	9844274440	15660	15660	15660	15660	0
144	20230721	163100	9844274440	15660	15660	15660	15660	0
145	20230721	163000	9844274440	15660	15660	15660	15660	0
146	20230721	162900	9844274440	15660	15660	15660	15660	0
147	20230721	162800	9844274440	15660	15660	15660	15660	0
148	20230721	162700	9844274440	15660	15660	15660	15660	0
149	20230721	162600	9844274440	15660	15660	15660	15660	0
150	20230721	162500	9844274440	15660	15660	15660	15660	0
151	20230721	162400	9844274440	15660	15660	15660	15660	0
152	20230721	162300	9844274440	15660	15660	15660	15660	13933
153	20230721	162200	9844274440	15660	15660	15660	15660	0
154	20230721	162100	9844274440	15660	15660	15660	15660	0
155	20230721	162000	9844274440	15660	15660	15660	15660	0
156	20230721	161900	9844274440	15660	15660	15660	15660	0
157	20230721	161800	9844274440	15660	15660	15660	15660	0
158	20230721	161700	9844274440	15660	15660	15660	15660	0
159	20230721	161600	9844274440	15660	15660	15660	15660	0
160	20230721	161500	9844274440	15660	15660	15660	15660	0
161	20230721	161400	9844274440	15660	15660	15660	15660	0
162	20230721	161300	9844274440	15660	15660	15660	15660	0
163	20230721	161200	9844274440	15660	15660	15660	15660	0
164	20230721	161100	9844274440	15660	15660	15660	15660	0
165	20230721	161000	9844274440	15660	15660	15660	15660	0
166	20230721	160900	9844274440	15660	15660	15660	15660	0
167	20230721	160800	9844274440	15660	15660	15660	15660	0
168	20230721	160700	9844274440	15660	15660	15660	15660	0
169	20230721	160600	9844274440	15660	15660	15660	15660	0
170	20230721	160500	9844274440	15660	15660	15660	15660	0
171	20230721	160400	9844274440	15660	15660	15660	15660	0
172	20230721	160300	9844274440	15660	15660	15660	15660	0
173	20230721	160200	9844274440	15660	15660	15660	15660	0
174	20230721	160100	9844274440	15660	15660	15660	15660	0
175	20230721	160000	9844274440	15660	15660	15660	15660	0
176	20230721	155900	9844274440	15660	15660	15660	15660	0
177	20230721	155800	9844274440	15660	15660	15660	15660	0
178	20230721	155700	9844274440	15660	15660	15660	15660	0
179	20230721	155600	9844274440	15660	15660	15660	15660	0
180	20230721	155500	9844274440	15660	15660	15660	15660	0
181	20230721	155400	9844274440	15660	15660	15660	15660	0
182	20230721	155300	9844274440	15660	15660	15660	15660	13933
183	20230721	155200	9844274440	15660	15660	15660	15660	0
184	20230721	155100	9844274440	15660	15660	15660	15660	0
185	20230721	155000	9844274440	15660	15660	15660	15660	0
186	20230721	154900	9844274440	15660	15660	15660	15660	0
187	20230721	154800	9844274440	15660	15660	15660	15660	0
188	20230721	154700	9844274440	15660	15660	15660	15660	0
189	20230721	154600	9844274440	15660	15660	15660	15660	0
190	20230721	154500	9844274440	15660	15660	15660	15660	0
191	20230721	154400	9844274440	15660	15660	15660	15660	0
192	20230721	154300	9844274440	15660	15660	15660	15660	0
193	20230721	154200	9844274440	15660	15660	15660	15660	0
194	20230721	154100	9844274440	15660	15660	15660	15660	0
195	20230721	154000	9844274440	15660	15660	15660	15660	0
196	20230721	153900	9844274440	15660	15660	15660	15660	0
197	20230721	153800	9844274440	15660	15660	15660	15660	0
198	20230721	153700	9844274440	15660	15660	15660	15660	0
199	20230721	153600	9844274440	15660	15660	15660	15660	0
200	20230721	153500	9844274440	15660	15660	15660	15660	0
201	20230721	153400	9844274440	15660	15660	15660	15660	0
202	20230721	153300	9844274440	15660	15660	15660	15660	0
203	20230721	153200	9844274440	15660	15660	15660	15660	0
204	20230721	153100	9844274440	15660	15660	15660	15660	0
205	20230721	153000	9844274440	15660	15660	15660	15660	13933
206	20230721	152900	9626083660	15680	15680	15680	15680	0
207	20230721	152800	9626083660	15680	15680	15680	15680	0
208	20230721	152700	9626083660	15680	15680	15680	15680	0
209	20230721	152600	9626083660	15680	15680	15680	15680	0
210	20230721	152500	9626083660	15680	15680	15680	15680	0
211	20230721	152400	9626083660	15680	15680	15680	15680	0
212	20230721	152300	9626083660	15680	15680	15680	15680	0
213	20230721	152200	9626083660	15680	15680	15680	15680	0
214	20230721	152100	9626083660	15680	15680	15680	15680	0
215	20230721	152000	9626083660	15680	15680	15680	15680	0
216	20230721	151900	9626083660	15680	15680	15690	15670	3451
217	20230721	151800	9571984460	15670	15680	15680	15670	1603
218	20230721	151700	9546856650	15680	15670	15680	15670	1098
219	20230721	151600	9529641770	15680	15680	15700	15670	1281
220	20230721	151500	9509554900	15690	15700	15700	15680	1344
221	20230721	151400	9488468140	15710	15730	15730	15700	1240
222	20230721	151300	9468986170	15730	15720	15730	15700	1430
223	20230721	151200	9446516760	15730	15710	15730	15680	864
224	20230721	151100	9432929500	15710	15670	15710	15670	3653
225	20230721	151000	9375612000	15670	15690	15690	15670	2578
226	20230721	150900	9335187180	15690	15690	15690	15680	5108
227	20230721	150800	9255072010	15690	15690	15700	15690	1176
228	20230721	150700	9236616060	15700	15690	15700	15690	2095
229	20230721	150600	9203742500	15700	15700	15700	15690	2178
230	20230721	150500	9169565040	15700	15710	15710	15690	4914
231	20230721	150400	9092419760	15710	15720	15720	15700	1390
232	20230721	150300	9070589240	15720	15710	15720	15700	944
233	20230721	150200	9055761430	15710	15720	15720	15700	1484
234	20230721	150100	9032447940	15730	15710	15730	15710	1502
235	20230721	150000	9008843130	15710	15700	15710	15700	1928
236	20230721	145900	8978563870	15700	15710	15720	15700	1832
237	20230721	145800	8949788810	15710	15710	15720	15700	1512
238	20230721	145700	8926034980	15710	15710	15720	15700	1492
239	20230721	145600	8902599790	15720	15710	15720	15710	1410
240	20230721	145500	8880442170	15710	15710	15720	15700	2095
241	20230721	145400	8847535890	15710	15710	15720	15700	2212
242	20230721	145300	8812789820	15710	15700	15710	15700	1636
243	20230721	145200	8787097040	15700	15700	15720	15700	3402
244	20230721	145100	8733666430	15700	15710	15710	15700	1518
245	20230721	145000	8709828530	15710	15710	15710	15700	1520
246	20230721	144900	8685957730	15710	15710	15720	15700	2265
247	20230721	144800	8650378460	15710	15700	15720	15700	1640
248	20230721	144700	8624622720	15700	15720	15730	15700	843
249	20230721	144600	8611381860	15720	15700	15730	15700	1928
250	20230721	144500	8581090130	15700	15700	15720	15700	3115
251	20230721	144400	8532157880	15700	15720	15730	15700	960
252	20230721	144300	8517071990	15720	15730	15730	15700	1185
253	20230721	144200	8498448670	15720	15700	15720	15690	5287
254	20230721	144100	8415423830	15700	15710	15720	15700	2003
255	20230721	144000	8383956880	15710	15710	15720	15710	1875
256	20230721	143900	8354494430	15720	15720	15720	15710	1379
257	20230721	143800	8332824860	15710	15720	15730	15710	1439
258	20230721	143700	8310201860	15720	15730	15740	15720	1001
259	20230721	143600	8294451690	15730	15720	15740	15710	1315
260	20230721	143500	8273774690	15720	15700	15720	15700	2016
261	20230721	143400	8242092060	15710	15710	15720	15700	2431
262	20230721	143300	8203910810	15710	15720	15730	15710	746
263	20230721	143200	8192180930	15720	15710	15720	15700	1648
264	20230721	143100	8166288220	15710	15710	15710	15700	1152
265	20230721	143000	8148193320	15710	15710	15730	15710	1380
266	20230721	142900	8126504380	15720	15720	15720	15700	1331
267	20230721	142800	8105594580	15720	15720	15720	15710	1019
268	20230721	142700	8089578160	15720	15710	15730	15710	2066
269	20230721	142600	8057109020	15700	15720	15720	15700	2178
270	20230721	142500	8022886950	15710	15720	15720	15690	9678
271	20230721	142400	7870929030	15720	15730	15730	15710	894
272	20230721	142300	7856873810	15730	15720	15730	15710	3245
273	20230721	142200	7805889600	15720	15720	15730	15710	2813
274	20230721	142100	7761668800	15720	15730	15740	15720	2181
275	20230721	142000	7727366490	15740	15730	15740	15730	1890
276	20230721	141900	7697631840	15730	15740	15740	15730	1541
277	20230721	141800	7673383800	15740	15730	15750	15730	1674
278	20230721	141700	7647036420	15740	15740	15750	15730	1687
279	20230721	141600	7620490310	15740	15750	15750	15740	1154
280	20230721	141500	7602323670	15750	15780	15780	15730	1627
281	20230721	141400	7576719080	15730	15730	15800	15730	2570
282	20230721	141300	7536266320	15730	15740	15750	15730	1351
283	20230721	141200	7515005350	15740	15760	15770	15730	2190
284	20230721	141100	7480514960	15770	15800	15800	15760	1978
285	20230721	141000	7449289090	15800	15800	15810	15790	1569
286	20230721	140900	7424500180	15800	15810	15810	15800	1640
287	20230721	140800	7398580990	15810	15810	15820	15810	1025
288	20230721	140700	7382373060	15820	15810	15820	15800	1544
289	20230721	140600	7357961730	15810	15800	15820	15800	2357
290	20230721	140500	7320712350	15800	15810	15810	15800	582
291	20230721	140400	7311515270	15810	15820	15820	15800	871
292	20230721	140300	7297749880	15810	15820	15820	15810	1239
293	20230721	140200	7278156920	15820	15810	15820	15810	477
294	20230721	140100	7270613000	15810	15810	15820	15810	733
295	20230721	140000	7259023840	15810	15820	15820	15810	2138
296	20230721	135900	7225208330	15830	15830	15830	15820	491
297	20230721	135800	7217436760	15840	15820	15840	15820	613
298	20230721	135700	7207728830	15830	15820	15830	15820	932
299	20230721	135600	7192982200	15820	15830	15830	15820	799
300	20230721	135500	7180338810	15820	15830	15860	15820	1031
301	20230721	135400	7163998450	15840	15820	15840	15820	2125
302	20230721	135300	7130363740	15820	15810	15830	15810	808
303	20230721	135200	7117580030	15810	15810	15820	15810	437
304	20230721	135100	7110668380	15820	15810	15820	15810	816
305	20230721	135000	7097766670	15810	15780	15810	15780	1385
306	20230721	134900	7075886710	15840	15740	15840	15740	5905
307	20230721	134800	6982808820	15740	15720	15740	15710	2455
308	20230721	134700	6944211880	15720	15710	15720	15710	532
309	20230721	134600	6935852720	15720	15730	15730	15710	6467
310	20230721	134500	6834175450	15730	15730	15740	15730	1872
311	20230721	134400	6804726300	15720	15730	15730	15720	596
312	20230721	134300	6795354030	15720	15740	15740	15720	3274
313	20230721	134200	6743852450	15730	15740	15740	15730	1482
314	20230721	134100	6720529850	15740	15730	15740	15730	1377
315	20230721	134000	6698860310	15730	15730	15740	15730	602
316	20230721	133900	6689390630	15730	15740	15740	15730	1421
317	20230721	133800	6667035950	15730	15740	15750	15730	1959
318	20230721	133700	6636209910	15740	15730	15740	15730	948
319	20230721	133600	6621292080	15730	15740	15740	15730	1720
320	20230721	133500	6594228390	15730	15720	15740	15720	4086
321	20230721	133400	6529944730	15720	15730	15730	15720	2563
322	20230721	133300	6489636780	15730	15750	15750	15730	3194
323	20230721	133200	6439358280	15750	15770	15770	15750	2230
324	20230721	133100	6404230060	15760	15760	15770	15760	2372
325	20230721	133000	6366844520	15770	15780	15780	15760	3298
326	20230721	132900	6314820040	15770	15770	15780	15770	1926
327	20230721	132800	6284446980	15760	15770	15770	15760	2685
328	20230721	132700	6242116830	15770	15760	15780	15760	1924
329	20230721	132600	6211777010	15760	15780	15790	15760	3886
330	20230721	132500	6150472560	15790	15790	15800	15780	1973
331	20230721	132400	6119322600	15790	15790	15800	15790	1936
332	20230721	132300	6088749200	15790	15810	15810	15790	1631
333	20230721	132200	6062979190	15800	15810	15820	15800	902
334	20230721	132100	6048726490	15810	15800	15810	15800	1718
335	20230721	132000	6021575630	15800	15810	15820	15800	723
336	20230721	131900	6010143890	15810	15810	15820	15810	1490
337	20230721	131800	5986586950	15820	15810	15820	15810	716
338	20230721	131700	5975264800	15820	15800	15820	15800	1235
339	20230721	131600	5955742540	15810	15810	15810	15810	629
340	20230721	131500	5945798050	15800	15810	15810	15800	2624
341	20230721	131400	5904318290	15810	15810	15820	15800	7914
342	20230721	131300	5779166760	15800	15810	15810	15800	5905
343	20230721	131200	5685865560	15800	15800	15810	15800	3574
344	20230721	131100	5629368670	15810	15800	15810	15800	465
345	20230721	131000	5622019290	15800	15810	15820	15800	5302
346	20230721	130900	5538223800	15810	15810	15810	15800	2071
347	20230721	130800	5505485560	15810	15820	15820	15810	4542
348	20230721	130700	5433673600	15820	15820	15820	15810	4004
349	20230721	130600	5370331940	15820	15820	15830	15820	967
350	20230721	130500	5355031400	15820	15830	15840	15820	2640
351	20230721	130400	5313243190	15830	15830	15840	15830	703
352	20230721	130300	5302112190	15830	15840	15840	15830	2571
353	20230721	130200	5261397200	15840	15840	15860	15840	687
354	20230721	130100	5250508470	15850	15850	15850	15840	1315
355	20230721	130000	5229668820	15850	15840	15850	15840	593
356	20230721	125900	5220273700	15840	15840	15840	15840	222
357	20230721	125800	5216757220	15850	15840	15850	15840	919
358	20230721	125700	5202197770	15840	15840	15850	15840	141
359	20230721	125600	5199964230	15840	15850	15860	15840	1489
360	20230721	125500	5176363710	15860	15850	15860	15850	100
361	20230721	125400	5174777860	15850	15850	15860	15850	256
362	20230721	125300	5170719060	15850	15860	15860	15850	688
363	20230721	125200	5159809760	15850	15850	15860	15850	954
364	20230721	125100	5144682940	15850	15860	15860	15850	10
365	20230721	125000	5144524390	15850	15860	15860	15850	1196
366	20230721	124900	5125556820	15860	15860	15870	15860	751
367	20230721	124800	5113643730	15870	15850	15870	15850	1061
368	20230721	124700	5096816090	15860	15860	15860	15850	1272
369	20230721	124600	5076646660	15860	15860	15870	15860	1432
370	20230721	124500	5053930690	15850	15850	15860	15850	519
371	20230721	124400	5045702860	15860	15850	15860	15850	741
372	20230721	124300	5033954700	15850	15860	15860	15850	872
373	20230721	124200	5020132830	15850	15850	15860	15850	73
374	20230721	124100	5018975430	15850	15860	15870	15850	1441
375	20230721	124000	4996132960	15860	15850	15860	15850	500
376	20230721	123900	4988204740	15850	15860	15860	15850	676
377	20230721	123800	4977484400	15850	15850	15860	15850	559
378	20230721	123700	4968622750	15850	15860	15870	15850	277
379	20230721	123600	4964229480	15860	15860	15870	15860	499
380	20230721	123500	4956315240	15860	15870	15870	15860	459
381	20230721	123400	4949034160	15860	15860	15860	15860	237
382	20230721	123300	4945275340	15860	15870	15870	15860	183
383	20230721	123200	4942372070	15860	15870	15880	15860	864
384	20230721	123100	4928660970	15870	15870	15880	15870	205
385	20230721	123000	4925407520	15870	15870	15880	15870	1419
386	20230721	122900	4902887890	15870	15880	15880	15870	437
387	20230721	122800	4895952370	15870	15870	15880	15870	87
388	20230721	122700	4894571540	15880	15870	15880	15870	381
389	20230721	122600	4888524820	15880	15880	15890	15880	268
390	20230721	122500	4884268870	15890	15880	15890	15870	557
391	20230721	122400	4875424960	15870	15880	15880	15870	679
392	20230721	122300	4864649000	15870	15880	15880	15870	665
393	20230721	122200	4854095170	15880	15870	15880	15870	230
394	20230721	122100	4850443790	15880	15870	15880	15870	401
395	20230721	122000	4844078750	15880	15880	15890	15880	478
396	20230721	121900	4836488010	15880	15890	15890	15880	564
397	20230721	121800	4827531200	15880	15890	15890	15880	295
398	20230721	121700	4822844990	15890	15880	15890	15880	696
399	20230721	121600	4811790750	15890	15890	15890	15880	482
400	20230721	121500	4804132790	15890	15880	15900	15880	304
401	20230721	121400	4799304400	15890	15870	15890	15870	433
402	20230721	121300	4792425200	15870	15870	15890	15870	1092
403	20230721	121200	4775086870	15870	15870	15880	15870	333
404	20230721	121100	4769801870	15870	15870	15880	15870	117
405	20230721	121000	4767945060	15880	15870	15880	15870	77
406	20230721	120900	4766722430	15880	15880	15900	15870	606
407	20230721	120800	4757095850	15880	15890	15890	15880	75
408	20230721	120700	4755904290	15880	15890	15890	15880	184
409	20230721	120600	4752981340	15890	15880	15900	15870	422
410	20230721	120500	4746279590	15890	15900	15900	15890	598
411	20230721	120400	4736773170	15900	15870	15900	15870	1681
412	20230721	120300	4710063840	15880	15880	15880	15870	550
413	20230721	120200	4701334260	15880	15880	15890	15870	480
414	20230721	120100	4693711040	15870	15880	15880	15870	185
415	20230721	120000	4690774050	15880	15890	15890	15870	443
416	20230721	115900	4683739600	15880	15880	15880	15870	149
417	20230721	115800	4681373840	15880	15860	15880	15860	389
418	20230721	115700	4675198960	15860	15830	15870	15830	2992
419	20230721	115600	4627787770	15840	15840	15850	15840	78
420	20230721	115500	4626552000	15840	15830	15850	15830	316
421	20230721	115400	4621547120	15840	15820	15840	15820	220
422	20230721	115300	4618062770	15830	15830	15840	15830	235
423	20230721	115200	4614341390	15840	15840	15840	15820	524
424	20230721	115100	4606042830	15810	15820	15830	15810	536
425	20230721	115000	4597563530	15820	15820	15840	15810	1001
426	20230721	114900	4581716300	15820	15810	15820	15810	1311
427	20230721	114800	4560986220	15820	15810	15830	15810	529
428	20230721	114700	4552618210	15810	15810	15820	15810	1050
429	20230721	114600	4536011180	15820	15810	15820	15810	2239
430	20230721	114500	4500606690	15810	15840	15840	15810	6499
431	20230721	114400	4397823070	15840	15840	15840	15830	277
432	20230721	114300	4393436800	15840	15840	15840	15830	604
433	20230721	114200	4383870280	15840	15840	15850	15840	223
434	20230721	114100	4380337220	15850	15840	15850	15840	122
435	20230721	114000	4378404700	15850	15840	15850	15840	329
436	20230721	113900	4373192980	15840	15830	15850	15830	399
437	20230721	113800	4366873570	15830	15840	15840	15830	62
438	20230721	113700	4365891690	15830	15830	15840	15830	447
439	20230721	113600	4358815580	15830	15830	15840	15830	2859
440	20230721	113500	4313534050	15830	15820	15840	15820	278
441	20230721	113400	4309133050	15830	15820	15830	15820	664
442	20230721	113300	4298626310	15830	15830	15830	15820	584
443	20230721	113200	4289386140	15830	15820	15830	15820	435
444	20230721	113100	4282501290	15820	15820	15830	15810	1618
445	20230721	113000	4256905500	15820	15820	15830	15820	768
446	20230721	112900	4244755510	15820	15840	15840	15820	4667
447	20230721	112800	4170891820	15840	15840	15860	15830	1210
448	20230721	112700	4151722370	15850	15840	15850	15830	1001
449	20230721	112600	4135870850	15830	15830	15840	15830	454
450	20230721	112500	4128683630	15840	15850	15850	15830	1295
451	20230721	112400	4108177870	15840	15840	15850	15840	288
452	20230721	112300	4103614620	15840	15840	15840	15830	1595
453	20230721	112200	4078359440	15840	15840	15840	15830	1282
454	20230721	112100	4058055290	15840	15850	15860	15840	2811
455	20230721	112000	4013508220	15860	15860	15860	15850	253
456	20230721	111900	4009497410	15850	15870	15870	15850	531
457	20230721	111800	4001078740	15870	15860	15870	15850	668
458	20230721	111700	3990484770	15860	15860	15860	15850	687
459	20230721	111600	3979594280	15860	15840	15860	15840	1034
460	20230721	111500	3963203200	15840	15860	15860	15840	686
461	20230721	111400	3952331920	15860	15850	15870	15850	996
462	20230721	111300	3936544660	15850	15860	15860	15850	475
463	20230721	111200	3929014300	15860	15860	15860	15850	747
464	20230721	111100	3917168770	15850	15860	15870	15850	611
465	20230721	111000	3907478790	15860	15860	15870	15860	681
466	20230721	110900	3896677180	15860	15850	15860	15840	919
467	20230721	110800	3882109360	15850	15870	15870	15850	463
468	20230721	110700	3874766740	15860	15870	15880	15860	631
469	20230721	110600	3864754090	15870	15870	15870	15860	541
470	20230721	110500	3856169790	15860	15860	15870	15860	909
471	20230721	110400	3841750110	15860	15860	15870	15850	1083
472	20230721	110300	3824570580	15870	15830	15870	15830	3183
473	20230721	110200	3774158370	15830	15830	15840	15830	591
474	20230721	110100	3764802250	15840	15840	15840	15830	519
475	20230721	110000	3756585760	15830	15830	15840	15830	1179
476	20230721	105900	3737919810	15830	15850	15850	15830	2982
477	20230721	105800	3690691010	15850	15870	15870	15840	1355
478	20230721	105700	3669211710	15870	15870	15870	15860	527
479	20230721	105600	3660848330	15870	15880	15890	15870	3381
480	20230721	105500	3607189320	15870	15880	15880	15870	822
481	20230721	105400	3594137780	15870	15880	15890	15870	560
482	20230721	105300	3585245220	15890	15900	15900	15880	534
483	20230721	105200	3576761040	15900	15880	15900	15870	1450
484	20230721	105100	3553728780	15880	15870	15880	15870	617
485	20230721	105000	3543933060	15870	15880	15880	15870	815
486	20230721	104900	3530995810	15880	15890	15890	15880	580
487	20230721	104800	3521785180	15890	15880	15890	15880	348
488	20230721	104700	3516258650	15880	15890	15900	15880	921
489	20230721	104600	3501627740	15890	15890	15900	15890	484
490	20230721	104500	3493936720	15890	15900	15900	15890	155
491	20230721	104400	3491472930	15900	15890	15900	15890	616
492	20230721	104300	3481683710	15890	15880	15890	15870	757
493	20230721	104200	3469658430	15870	15880	15880	15860	3752
494	20230721	104100	3410137190	15880	15890	15890	15870	1975
495	20230721	104000	3378769490	15880	15890	15900	15870	850
496	20230721	103900	3365267520	15900	15840	15900	15840	1725
497	20230721	103800	3337900440	15840	15840	15850	15840	1383
498	20230721	103700	3315988600	15840	15860	15860	15840	2438
499	20230721	103600	3277352990	15860	15860	15860	15850	589
500	20230721	103500	3268013250	15860	15870	15870	15860	533
501	20230721	103400	3259558860	15860	15850	15870	15850	1238
502	20230721	103300	3239922280	15850	15880	15880	15850	3791
503	20230721	103200	3179764590	15880	15890	15890	15880	515
504	20230721	103100	3171585830	15890	15880	15890	15880	518
505	20230721	103000	3163358900	15880	15890	15900	15880	983
506	20230721	102900	3147739050	15900	15890	15900	15890	180
507	20230721	102800	3144878340	15890	15900	15900	15890	1171
508	20230721	102700	3126269560	15890	15920	15920	15890	461
509	20230721	102600	3118939970	15920	15900	15920	15900	1087
510	20230721	102500	3101647550	15880	15860	15880	15860	1421
511	20230721	102400	3079096830	15860	15900	15900	15860	1876
512	20230721	102300	3049312730	15890	15870	15890	15850	1205
513	20230721	102200	3030193900	15870	15830	15870	15830	2195
514	20230721	102100	2995424680	15830	15900	15900	15830	10035
515	20230721	102000	2836125480	15900	15920	15920	15900	3663
516	20230721	101900	2777866150	15920	15920	15920	15910	1105
517	20230721	101800	2760284420	15920	15960	15970	15900	13425
518	20230721	101700	2546358200	15970	15970	15980	15960	532
519	20230721	101600	2537864790	15980	15960	15990	15960	4340
520	20230721	101500	2468568290	15970	15960	15970	15960	2643
521	20230721	101400	2426365970	15970	15970	15970	15960	1496
522	20230721	101300	2402488340	15970	15980	15980	15960	3167
523	20230721	101200	2351916380	15970	16010	16010	15970	794
524	20230721	101100	2339223160	16010	15990	16010	15990	320
525	20230721	101000	2334102270	15980	15980	15990	15980	672
526	20230721	100900	2323360550	15980	15990	15990	15980	1268
527	20230721	100800	2303092830	15990	15980	16000	15980	609
528	20230721	100700	2293354920	15980	15970	15980	15970	1265
529	20230721	100600	2273144170	15970	15980	15980	15970	1554
530	20230721	100500	2248320720	15970	15970	15980	15970	1428
531	20230721	100400	2225506730	15980	16010	16010	15960	15220
532	20230721	100300	1982114100	16010	16010	16020	16000	2902
533	20230721	100200	1935652390	16010	16020	16030	16010	6415
534	20230721	100100	1832913450	16030	16030	16040	16020	868
535	20230721	100000	1819000670	16040	16020	16060	16020	635
536	20230721	095900	1808814700	16020	16030	16060	16020	2325
537	20230721	095800	1771532600	16030	16030	16030	16020	1571
538	20230721	095700	1746355070	16030	16030	16040	16020	1998
539	20230721	095600	1714328350	16020	16040	16040	16020	4678
540	20230721	095500	1639373680	16040	16080	16080	16040	1502
541	20230721	095400	1615267600	16080	16080	16090	16080	743
542	20230721	095300	1603317000	16080	16090	16090	16080	316
543	20230721	095200	1598232580	16090	16120	16130	16090	841
544	20230721	095100	1584684160	16120	16100	16120	16100	552
545	20230721	095000	1575789580	16100	16110	16130	16100	612
546	20230721	094900	1565922210	16100	16070	16110	16070	952
547	20230721	094800	1550603450	16080	16050	16080	16050	772
548	20230721	094700	1538203580	16050	16050	16050	16040	1238
549	20230721	094600	1518341700	16040	16030	16050	16020	973
550	20230721	094500	1502736680	16030	16010	16030	16010	871
551	20230721	094400	1488785380	16010	16000	16010	16000	947
552	20230721	094300	1473624560	16000	16030	16030	16000	7075
553	20230721	094200	1360347500	16030	16030	16030	16020	1475
554	20230721	094100	1336710730	16020	16030	16060	16020	1309
555	20230721	094000	1315725060	16030	16060	16060	16020	7904
556	20230721	093900	1188986320	16060	16050	16060	16050	2620
557	20230721	093800	1146931190	16050	16060	16060	16050	2314
558	20230721	093700	1109772320	16070	16080	16120	16050	7024
559	20230721	093600	996971840	16120	16100	16120	16080	1233
560	20230721	093500	977128410	16090	16090	16100	16080	757
561	20230721	093400	964946010	16090	16090	16110	16080	737
562	20230721	093300	953084650	16100	16070	16110	16060	1598
563	20230721	093200	927384970	16060	16080	16080	16060	1956
564	20230721	093100	895944660	16080	16070	16080	16070	577
565	20230721	093000	886670070	16070	16070	16070	16060	703
566	20230721	092900	875373070	16070	16070	16070	16060	750
567	20230721	092800	863325790	16060	16060	16080	16060	3209
568	20230721	092700	811788530	16060	16090	16090	16060	2680
569	20230721	092600	768726140	16090	16070	16090	16070	824
570	20230721	092500	755477040	16070	16070	16070	16060	420
571	20230721	092400	748728640	16060	16090	16090	16060	5388
572	20230721	092300	662105630	16100	16120	16120	16100	503
573	20230721	092200	654006640	16120	16090	16210	16080	1294
574	20230721	092100	633167790	16090	16110	16110	16050	6867
575	20230721	092000	522666340	16110	16200	16200	16100	5927
576	20230721	091900	426911550	16200	16210	16220	16200	589
577	20230721	091800	417363880	16210	16220	16220	16200	927
578	20230721	091700	402337100	16210	16220	16240	16200	2655
579	20230721	091600	359303800	16220	16290	16290	16220	3209
580	20230721	091500	307142650	16290	16290	16290	16270	1003
581	20230721	091400	290812490	16290	16290	16300	16290	1441
582	20230721	091300	267338540	16300	16320	16320	16300	403
583	20230721	091200	260766470	16310	16360	16400	16280	4662
584	20230721	091100	184620790	16360	16400	16430	16350	1023
585	20230721	091000	167845220	16400	16410	16410	16380	97
586	20230721	090900	166255830	16410	16390	16410	16380	158
587	20230721	090800	163666840	16380	16310	16380	16310	533
588	20230721	090700	154958580	16320	16320	16330	16310	696
589	20230721	090600	143602370	16320	16340	16340	16320	755
590	20230721	090500	131272550	16340	16400	16400	16340	1255
591	20230721	090400	110746410	16400	16410	16410	16400	300
592	20230721	090300	105825350	16410	16460	16460	16410	973
593	20230721	090200	89828730	16450	16400	16450	16330	1204
594	20230721	090100	70101970	16330	16300	16330	16300	1796
595	20230721	090000	40791210	16300	16300	16330	16300	2401