KissMeData/104830/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	194800	1708046100	29800	29800	29800	29800	957
3	20230721	194700	1708046100	29800	29800	29800	29800	0
4	20230721	194600	1708046100	29800	29800	29800	29800	0
5	20230721	194500	1708046100	29800	29800	29800	29800	0
6	20230721	194400	1708046100	29800	29800	29800	29800	0
7	20230721	194300	1708046100	29800	29800	29800	29800	0
8	20230721	194200	1708046100	29800	29800	29800	29800	0
9	20230721	194100	1708046100	29800	29800	29800	29800	0
10	20230721	194000	1708046100	29800	29800	29800	29800	0
11	20230721	193900	1708046100	29800	29800	29800	29800	0
12	20230721	193800	1708046100	29800	29800	29800	29800	0
13	20230721	193700	1708046100	29800	29800	29800	29800	0
14	20230721	193600	1708046100	29800	29800	29800	29800	0
15	20230721	193500	1708046100	29800	29800	29800	29800	0
16	20230721	193400	1708046100	29800	29800	29800	29800	0
17	20230721	193300	1708046100	29800	29800	29800	29800	0
18	20230721	193200	1708046100	29800	29800	29800	29800	0
19	20230721	193100	1708046100	29800	29800	29800	29800	0
20	20230721	193000	1708046100	29800	29800	29800	29800	0
21	20230721	192900	1708046100	29800	29800	29800	29800	0
22	20230721	192800	1708046100	29800	29800	29800	29800	0
23	20230721	192700	1708046100	29800	29800	29800	29800	0
24	20230721	192600	1708046100	29800	29800	29800	29800	0
25	20230721	192500	1708046100	29800	29800	29800	29800	0
26	20230721	192400	1708046100	29800	29800	29800	29800	0
27	20230721	192300	1708046100	29800	29800	29800	29800	0
28	20230721	192200	1708046100	29800	29800	29800	29800	0
29	20230721	192100	1708046100	29800	29800	29800	29800	0
30	20230721	192000	1708046100	29800	29800	29800	29800	0
31	20230721	191900	1708046100	29800	29800	29800	29800	0
32	20230721	191800	1708046100	29800	29800	29800	29800	957
33	20230721	191700	1708046100	29800	29800	29800	29800	0
34	20230721	191600	1708046100	29800	29800	29800	29800	0
35	20230721	191500	1708046100	29800	29800	29800	29800	0
36	20230721	191400	1708046100	29800	29800	29800	29800	0
37	20230721	191300	1708046100	29800	29800	29800	29800	0
38	20230721	191200	1708046100	29800	29800	29800	29800	0
39	20230721	191100	1708046100	29800	29800	29800	29800	0
40	20230721	191000	1708046100	29800	29800	29800	29800	0
41	20230721	190900	1708046100	29800	29800	29800	29800	0
42	20230721	190800	1708046100	29800	29800	29800	29800	0
43	20230721	190700	1708046100	29800	29800	29800	29800	0
44	20230721	190600	1708046100	29800	29800	29800	29800	0
45	20230721	190500	1708046100	29800	29800	29800	29800	0
46	20230721	190400	1708046100	29800	29800	29800	29800	0
47	20230721	190300	1708046100	29800	29800	29800	29800	0
48	20230721	190200	1708046100	29800	29800	29800	29800	0
49	20230721	190100	1708046100	29800	29800	29800	29800	0
50	20230721	190000	1708046100	29800	29800	29800	29800	0
51	20230721	185900	1708046100	29800	29800	29800	29800	0
52	20230721	185800	1708046100	29800	29800	29800	29800	0
53	20230721	185700	1708046100	29800	29800	29800	29800	0
54	20230721	185600	1708046100	29800	29800	29800	29800	0
55	20230721	185500	1708046100	29800	29800	29800	29800	0
56	20230721	185400	1708046100	29800	29800	29800	29800	0
57	20230721	185300	1708046100	29800	29800	29800	29800	0
58	20230721	185200	1708046100	29800	29800	29800	29800	0
59	20230721	185100	1708046100	29800	29800	29800	29800	0
60	20230721	185000	1708046100	29800	29800	29800	29800	0
61	20230721	184900	1708046100	29800	29800	29800	29800	0
62	20230721	184800	1708046100	29800	29800	29800	29800	957
63	20230721	184700	1708046100	29800	29800	29800	29800	0
64	20230721	184600	1708046100	29800	29800	29800	29800	0
65	20230721	184500	1708046100	29800	29800	29800	29800	0
66	20230721	184400	1708046100	29800	29800	29800	29800	0
67	20230721	184300	1708046100	29800	29800	29800	29800	0
68	20230721	184200	1708046100	29800	29800	29800	29800	0
69	20230721	184100	1708046100	29800	29800	29800	29800	0
70	20230721	184000	1708046100	29800	29800	29800	29800	0
71	20230721	183900	1708046100	29800	29800	29800	29800	0
72	20230721	183800	1708046100	29800	29800	29800	29800	0
73	20230721	183700	1708046100	29800	29800	29800	29800	0
74	20230721	183600	1708046100	29800	29800	29800	29800	0
75	20230721	183500	1708046100	29800	29800	29800	29800	0
76	20230721	183400	1708046100	29800	29800	29800	29800	0
77	20230721	183300	1708046100	29800	29800	29800	29800	0
78	20230721	183200	1708046100	29800	29800	29800	29800	0
79	20230721	183100	1708046100	29800	29800	29800	29800	0
80	20230721	183000	1708046100	29800	29800	29800	29800	0
81	20230721	182900	1708046100	29800	29800	29800	29800	0
82	20230721	182800	1708046100	29800	29800	29800	29800	0
83	20230721	182700	1708046100	29800	29800	29800	29800	0
84	20230721	182600	1708046100	29800	29800	29800	29800	0
85	20230721	182500	1708046100	29800	29800	29800	29800	0
86	20230721	182400	1708046100	29800	29800	29800	29800	0
87	20230721	182300	1708046100	29800	29800	29800	29800	0
88	20230721	182200	1708046100	29800	29800	29800	29800	0
89	20230721	182100	1708046100	29800	29800	29800	29800	0
90	20230721	182000	1708046100	29800	29800	29800	29800	0
91	20230721	181900	1708046100	29800	29800	29800	29800	0
92	20230721	181800	1708046100	29800	29800	29800	29800	957
93	20230721	181700	1708046100	29800	29800	29800	29800	0
94	20230721	181600	1708046100	29800	29800	29800	29800	0
95	20230721	181500	1708046100	29800	29800	29800	29800	0
96	20230721	181400	1708046100	29800	29800	29800	29800	0
97	20230721	181300	1708046100	29800	29800	29800	29800	0
98	20230721	181200	1708046100	29800	29800	29800	29800	0
99	20230721	181100	1708046100	29800	29800	29800	29800	0
100	20230721	181000	1708046100	29800	29800	29800	29800	0
101	20230721	180900	1708046100	29800	29800	29800	29800	0
102	20230721	180800	1708046100	29800	29800	29800	29800	0
103	20230721	180700	1708046100	29800	29800	29800	29800	0
104	20230721	180600	1708046100	29800	29800	29800	29800	0
105	20230721	180500	1708046100	29800	29800	29800	29800	0
106	20230721	180400	1708046100	29800	29800	29800	29800	0
107	20230721	180300	1708046100	29800	29800	29800	29800	0
108	20230721	180200	1708046100	29800	29800	29800	29800	0
109	20230721	180100	1708046100	29800	29800	29800	29800	0
110	20230721	180000	1708046100	29800	29800	29800	29800	0
111	20230721	175900	1708046100	29800	29800	29800	29800	0
112	20230721	175800	1708046100	29800	29800	29800	29800	0
113	20230721	175700	1708046100	29800	29800	29800	29800	0
114	20230721	175600	1708046100	29800	29800	29800	29800	0
115	20230721	175500	1708046100	29800	29800	29800	29800	0
116	20230721	175400	1708046100	29800	29800	29800	29800	0
117	20230721	175300	1708046100	29800	29800	29800	29800	0
118	20230721	175200	1708046100	29800	29800	29800	29800	0
119	20230721	175100	1708046100	29800	29800	29800	29800	0
120	20230721	175000	1708046100	29800	29800	29800	29800	0
121	20230721	174900	1708046100	29800	29800	29800	29800	0
122	20230721	174800	1708046100	29800	29800	29800	29800	957
123	20230721	174700	1708046100	29800	29800	29800	29800	0
124	20230721	174600	1708046100	29800	29800	29800	29800	0
125	20230721	174500	1708046100	29800	29800	29800	29800	0
126	20230721	174400	1708046100	29800	29800	29800	29800	0
127	20230721	174300	1708046100	29800	29800	29800	29800	0
128	20230721	174200	1708046100	29800	29800	29800	29800	0
129	20230721	174100	1708046100	29800	29800	29800	29800	0
130	20230721	174000	1708046100	29800	29800	29800	29800	0
131	20230721	173900	1708046100	29800	29800	29800	29800	0
132	20230721	173800	1708046100	29800	29800	29800	29800	0
133	20230721	173700	1708046100	29800	29800	29800	29800	0
134	20230721	173600	1708046100	29800	29800	29800	29800	0
135	20230721	173500	1708046100	29800	29800	29800	29800	0
136	20230721	173400	1708046100	29800	29800	29800	29800	0
137	20230721	173300	1708046100	29800	29800	29800	29800	0
138	20230721	173200	1708046100	29800	29800	29800	29800	0
139	20230721	173100	1708046100	29800	29800	29800	29800	0
140	20230721	173000	1708046100	29800	29800	29800	29800	0
141	20230721	172900	1708046100	29800	29800	29800	29800	0
142	20230721	172800	1708046100	29800	29800	29800	29800	0
143	20230721	172700	1708046100	29800	29800	29800	29800	0
144	20230721	172600	1708046100	29800	29800	29800	29800	0
145	20230721	172500	1708046100	29800	29800	29800	29800	0
146	20230721	172400	1708046100	29800	29800	29800	29800	0
147	20230721	172300	1708046100	29800	29800	29800	29800	0
148	20230721	172200	1708046100	29800	29800	29800	29800	0
149	20230721	172100	1708046100	29800	29800	29800	29800	0
150	20230721	172000	1708046100	29800	29800	29800	29800	0
151	20230721	171900	1708046100	29800	29800	29800	29800	0
152	20230721	171800	1708046100	29800	29800	29800	29800	957
153	20230721	171700	1708046100	29800	29800	29800	29800	0
154	20230721	171600	1708046100	29800	29800	29800	29800	0
155	20230721	171500	1708046100	29800	29800	29800	29800	0
156	20230721	171400	1708046100	29800	29800	29800	29800	0
157	20230721	171300	1708046100	29800	29800	29800	29800	0
158	20230721	171200	1708046100	29800	29800	29800	29800	0
159	20230721	171100	1708046100	29800	29800	29800	29800	0
160	20230721	171000	1708046100	29800	29800	29800	29800	0
161	20230721	170900	1708046100	29800	29800	29800	29800	0
162	20230721	170800	1708046100	29800	29800	29800	29800	0
163	20230721	170700	1708046100	29800	29800	29800	29800	0
164	20230721	170600	1708046100	29800	29800	29800	29800	0
165	20230721	170500	1708046100	29800	29800	29800	29800	0
166	20230721	170400	1708046100	29800	29800	29800	29800	0
167	20230721	170300	1708046100	29800	29800	29800	29800	0
168	20230721	170200	1708046100	29800	29800	29800	29800	0
169	20230721	170100	1708046100	29800	29800	29800	29800	0
170	20230721	170000	1708046100	29800	29800	29800	29800	0
171	20230721	165900	1708046100	29800	29800	29800	29800	0
172	20230721	165800	1708046100	29800	29800	29800	29800	0
173	20230721	165700	1708046100	29800	29800	29800	29800	0
174	20230721	165600	1708046100	29800	29800	29800	29800	0
175	20230721	165500	1708046100	29800	29800	29800	29800	0
176	20230721	165400	1708046100	29800	29800	29800	29800	0
177	20230721	165300	1708046100	29800	29800	29800	29800	0
178	20230721	165200	1708046100	29800	29800	29800	29800	0
179	20230721	165100	1708046100	29800	29800	29800	29800	0
180	20230721	165000	1708046100	29800	29800	29800	29800	0
181	20230721	164900	1708046100	29800	29800	29800	29800	0
182	20230721	164800	1708046100	29800	29800	29800	29800	957
183	20230721	164700	1708046100	29800	29800	29800	29800	0
184	20230721	164600	1708046100	29800	29800	29800	29800	0
185	20230721	164500	1708046100	29800	29800	29800	29800	0
186	20230721	164400	1708046100	29800	29800	29800	29800	0
187	20230721	164300	1708046100	29800	29800	29800	29800	0
188	20230721	164200	1708046100	29800	29800	29800	29800	0
189	20230721	164100	1708046100	29800	29800	29800	29800	0
190	20230721	164000	1708046100	29800	29800	29800	29800	0
191	20230721	163900	1708046100	29800	29800	29800	29800	0
192	20230721	163800	1708046100	29800	29800	29800	29800	0
193	20230721	163700	1708046100	29800	29800	29800	29800	0
194	20230721	163600	1708046100	29800	29800	29800	29800	0
195	20230721	163500	1708046100	29800	29800	29800	29800	0
196	20230721	163400	1708046100	29800	29800	29800	29800	0
197	20230721	163300	1708046100	29800	29800	29800	29800	0
198	20230721	163200	1708046100	29800	29800	29800	29800	0
199	20230721	163100	1708046100	29800	29800	29800	29800	0
200	20230721	163000	1708046100	29800	29800	29800	29800	0
201	20230721	162900	1708046100	29800	29800	29800	29800	0
202	20230721	162800	1708046100	29800	29800	29800	29800	0
203	20230721	162700	1708046100	29800	29800	29800	29800	0
204	20230721	162600	1708046100	29800	29800	29800	29800	0
205	20230721	162500	1708046100	29800	29800	29800	29800	0
206	20230721	162400	1708046100	29800	29800	29800	29800	0
207	20230721	162300	1708046100	29800	29800	29800	29800	0
208	20230721	162200	1708046100	29800	29800	29800	29800	0
209	20230721	162100	1708046100	29800	29800	29800	29800	0
210	20230721	162000	1708046100	29800	29800	29800	29800	0
211	20230721	161900	1708046100	29800	29800	29800	29800	0
212	20230721	161800	1708046100	29800	29800	29800	29800	957
213	20230721	161700	1708046100	29800	29800	29800	29800	0
214	20230721	161600	1708046100	29800	29800	29800	29800	0
215	20230721	161500	1708046100	29800	29800	29800	29800	0
216	20230721	161400	1708046100	29800	29800	29800	29800	0
217	20230721	161300	1708046100	29800	29800	29800	29800	0
218	20230721	161200	1708046100	29800	29800	29800	29800	0
219	20230721	161100	1708046100	29800	29800	29800	29800	0
220	20230721	161000	1708046100	29800	29800	29800	29800	0
221	20230721	160900	1708046100	29800	29800	29800	29800	0
222	20230721	160800	1708046100	29800	29800	29800	29800	0
223	20230721	160700	1708046100	29800	29800	29800	29800	0
224	20230721	160600	1708046100	29800	29800	29800	29800	0
225	20230721	160500	1708046100	29800	29800	29800	29800	0
226	20230721	160400	1708046100	29800	29800	29800	29800	0
227	20230721	160300	1708046100	29800	29800	29800	29800	0
228	20230721	160200	1708046100	29800	29800	29800	29800	0
229	20230721	160100	1708046100	29800	29800	29800	29800	0
230	20230721	160000	1708046100	29800	29800	29800	29800	0
231	20230721	155900	1708046100	29800	29800	29800	29800	0
232	20230721	155800	1708046100	29800	29800	29800	29800	0
233	20230721	155700	1708046100	29800	29800	29800	29800	0
234	20230721	155600	1708046100	29800	29800	29800	29800	0
235	20230721	155500	1708046100	29800	29800	29800	29800	0
236	20230721	155400	1708046100	29800	29800	29800	29800	0
237	20230721	155300	1708046100	29800	29800	29800	29800	0
238	20230721	155200	1708046100	29800	29800	29800	29800	0
239	20230721	155100	1708046100	29800	29800	29800	29800	0
240	20230721	155000	1708046100	29800	29800	29800	29800	0
241	20230721	154900	1708046100	29800	29800	29800	29800	0
242	20230721	154800	1708046100	29800	29800	29800	29800	957
243	20230721	154700	1708046100	29800	29800	29800	29800	0
244	20230721	154600	1708046100	29800	29800	29800	29800	0
245	20230721	154500	1708046100	29800	29800	29800	29800	0
246	20230721	154400	1708046100	29800	29800	29800	29800	0
247	20230721	154300	1708046100	29800	29800	29800	29800	0
248	20230721	154200	1708046100	29800	29800	29800	29800	0
249	20230721	154100	1708046100	29800	29800	29800	29800	0
250	20230721	154000	1708046100	29800	29800	29800	29800	0
251	20230721	153900	1708046100	29800	29800	29800	29800	0
252	20230721	153800	1708046100	29800	29800	29800	29800	0
253	20230721	153700	1708046100	29800	29800	29800	29800	0
254	20230721	153600	1708046100	29800	29800	29800	29800	0
255	20230721	153500	1708046100	29800	29800	29800	29800	0
256	20230721	153400	1708046100	29800	29800	29800	29800	0
257	20230721	153300	1708046100	29800	29800	29800	29800	0
258	20230721	153200	1708046100	29800	29800	29800	29800	0
259	20230721	153100	1708046100	29800	29800	29800	29800	0
260	20230721	153000	1708046100	29800	29800	29800	29800	957
261	20230721	152900	1679527500	29800	29800	29800	29800	0
262	20230721	152800	1679527500	29800	29800	29800	29800	0
263	20230721	152700	1679527500	29800	29800	29800	29800	0
264	20230721	152600	1679527500	29800	29800	29800	29800	0
265	20230721	152500	1679527500	29800	29800	29800	29800	0
266	20230721	152400	1679527500	29800	29800	29800	29800	0
267	20230721	152300	1679527500	29800	29800	29800	29800	0
268	20230721	152200	1679527500	29800	29800	29800	29800	0
269	20230721	152100	1679527500	29800	29800	29800	29800	0
270	20230721	152000	1679527500	29800	29800	29800	29800	0
271	20230721	151900	1679527500	29800	29800	29800	29800	357
272	20230721	151800	1668888900	29800	29750	29800	29750	256
273	20230721	151700	1661272500	29700	29700	29750	29700	18
274	20230721	151600	1660737200	29750	29750	29750	29750	15
275	20230721	151500	1660290950	29750	29750	29750	29750	296
276	20230721	151400	1651484950	29750	29700	29750	29700	16
277	20230721	151300	1651009000	29700	29650	29700	29650	300
278	20230721	151200	1642105300	29650	29700	29700	29650	121
279	20230721	151100	1638511850	29700	29700	29700	29700	15
280	20230721	151000	1638066350	29700	29650	29700	29650	73
281	20230721	150900	1635898500	29650	29700	29700	29650	51
282	20230721	150800	1634383850	29650	29650	29750	29650	1023
283	20230721	150700	1604012400	29650	29650	29650	29650	237
284	20230721	150600	1596985350	29650	29650	29650	29650	1
285	20230721	150500	1596955700	29700	29700	29700	29700	19
286	20230721	150400	1596391400	29700	29750	29750	29700	111
287	20230721	150300	1593090800	29800	29750	29800	29700	285
288	20230721	150200	1584611800	29750	29700	29750	29650	188
289	20230721	150100	1579030100	29700	29650	29700	29650	637
290	20230721	150000	1560134850	29650	29700	29700	29650	294
291	20230721	145900	1551417700	29650	29700	29700	29650	310
292	20230721	145800	1542211800	29700	29700	29750	29700	41
293	20230721	145700	1540993100	29700	29700	29750	29700	25
294	20230721	145600	1540249550	29700	29700	29700	29700	16
295	20230721	145500	1539774350	29700	29700	29700	29700	93
296	20230721	145400	1537012250	29700	29700	29700	29700	21
297	20230721	145300	1536388550	29700	29700	29700	29700	15
298	20230721	145200	1535943050	29700	29700	29700	29700	2
299	20230721	145100	1535883650	29700	29750	29750	29700	28
300	20230721	145000	1535051900	29750	29750	29750	29750	741
301	20230721	144900	1513007150	29750	29750	29750	29750	94
302	20230721	144800	1510210650	29700	29700	29750	29700	36
303	20230721	144700	1509140400	29750	29750	29750	29750	6
304	20230721	144600	1508961900	29700	29700	29700	29700	10
305	20230721	144500	1508664900	29700	29700	29700	29700	24
306	20230721	144400	1507952100	29700	29700	29700	29700	5
307	20230721	144300	1507803600	29700	29700	29750	29700	30
308	20230721	144200	1506911600	29700	29700	29700	29700	24
309	20230721	144100	1506198800	29700	29700	29700	29700	1
310	20230721	144000	1506169100	29750	29700	29750	29700	164
311	20230721	143900	1501295750	29700	29700	29700	29700	1
312	20230721	143800	1501266050	29700	29700	29700	29700	81
313	20230721	143700	1498860350	29650	29700	29700	29650	123
314	20230721	143600	1495209950	29700	29700	29700	29700	0
315	20230721	143500	1495209950	29700	29700	29750	29700	12
316	20230721	143400	1494853450	29750	29700	29750	29700	254
317	20230721	143300	1487297000	29750	29700	29750	29700	19
318	20230721	143200	1486732250	29700	29700	29700	29700	12
319	20230721	143100	1486375850	29700	29700	29700	29700	58
320	20230721	143000	1484653250	29700	29750	29750	29700	15
321	20230721	142900	1484207500	29700	29700	29700	29700	12
322	20230721	142800	1483851100	29700	29700	29700	29700	3
323	20230721	142700	1483762000	29700	29750	29750	29700	32
324	20230721	142600	1482810500	29700	29700	29700	29700	1
325	20230721	142500	1482780800	29700	29700	29700	29700	9
326	20230721	142400	1482513500	29700	29700	29700	29650	101
327	20230721	142300	1479513850	29700	29650	29700	29650	72
328	20230721	142200	1477375500	29650	29650	29650	29650	9
329	20230721	142100	1477108650	29650	29650	29700	29650	26
330	20230721	142000	1476336550	29650	29650	29650	29650	11
331	20230721	141900	1476010400	29650	29650	29650	29650	29
332	20230721	141800	1475150550	29650	29650	29650	29650	0
333	20230721	141700	1475150550	29650	29650	29650	29650	37
334	20230721	141600	1474053500	29650	29650	29650	29650	19
335	20230721	141500	1473490150	29700	29750	29750	29700	60
336	20230721	141400	1471706500	29750	29650	29750	29650	137
337	20230721	141300	1467632200	29600	29700	29700	29600	6
338	20230721	141200	1467454100	29600	29650	29650	29600	9
339	20230721	141100	1467187650	29650	29650	29650	29650	29
340	20230721	141000	1466327800	29650	29600	29650	29600	3
341	20230721	140900	1466238900	29650	29650	29650	29600	56
342	20230721	140800	1464579600	29700	29650	29700	29650	96
343	20230721	140700	1461728850	29700	29700	29700	29700	27
344	20230721	140600	1460926950	29700	29650	29700	29650	206
345	20230721	140500	1454814600	29600	29650	29650	29600	193
346	20230721	140400	1449092200	29650	29650	29650	29650	16
347	20230721	140300	1448617800	29650	29650	29650	29650	11
348	20230721	140200	1448291650	29650	29650	29650	29650	1
349	20230721	140100	1448262000	29650	29650	29650	29650	12
350	20230721	140000	1447906200	29650	29650	29650	29650	51
351	20230721	135900	1446394050	29650	29700	29700	29650	34
352	20230721	135800	1445384700	29650	29650	29650	29650	12
353	20230721	135700	1445028900	29650	29650	29700	29650	4
354	20230721	135600	1444910250	29650	29650	29700	29650	47
355	20230721	135500	1443515000	29650	29650	29650	29650	9
356	20230721	135400	1443248150	29650	29650	29650	29650	0
357	20230721	135300	1443248150	29650	29650	29650	29650	12
358	20230721	135200	1442892350	29650	29650	29650	29650	51
359	20230721	135100	1441380200	29650	29650	29650	29650	30
360	20230721	135000	1440490700	29650	29650	29650	29650	14
361	20230721	134900	1440075600	29650	29650	29650	29650	2
362	20230721	134800	1440016300	29650	29650	29650	29650	26
363	20230721	134700	1439245400	29650	29650	29650	29650	0
364	20230721	134600	1439245400	29650	29650	29650	29650	10
365	20230721	134500	1438948900	29650	29650	29650	29650	11
366	20230721	134400	1438622750	29700	29650	29700	29650	231
367	20230721	134300	1431772100	29650	29650	29650	29650	459
368	20230721	134200	1418162750	29650	29650	29650	29650	10
369	20230721	134100	1417866250	29700	29700	29700	29700	25
370	20230721	134000	1417123750	29650	29700	29700	29650	31
371	20230721	133900	1416203500	29650	29650	29700	29650	268
372	20230721	133800	1408244200	29650	29650	29650	29650	12
373	20230721	133700	1407888400	29650	29650	29650	29650	47
374	20230721	133600	1406494850	29700	29700	29700	29700	1
375	20230721	133500	1406465150	29600	29650	29650	29600	423
376	20230721	133400	1393923250	29650	29650	29650	29650	1
377	20230721	133300	1393893600	29650	29650	29650	29650	10
378	20230721	133200	1393597100	29650	29650	29650	29650	10
379	20230721	133100	1393300600	29700	29700	29700	29700	253
380	20230721	133000	1385786500	29650	29650	29650	29650	11
381	20230721	132900	1385460350	29650	29650	29650	29650	10
382	20230721	132800	1385163850	29650	29650	29650	29650	1
383	20230721	132700	1385134200	29650	29650	29650	29650	10
384	20230721	132600	1384837700	29650	29650	29650	29650	0
385	20230721	132500	1384837700	29650	29650	29650	29650	12
386	20230721	132400	1384481900	29650	29650	29650	29650	9
387	20230721	132300	1384215050	29650	29700	29700	29650	123
388	20230721	132200	1380562050	29700	29750	29750	29700	169
389	20230721	132100	1375534800	29700	29700	29700	29700	10
390	20230721	132000	1375237800	29700	29700	29700	29700	13
391	20230721	131900	1374851700	29700	29700	29700	29700	9
392	20230721	131800	1374584400	29700	29700	29700	29700	1
393	20230721	131700	1374554700	29750	29700	29750	29700	11
394	20230721	131600	1374227950	29700	29750	29750	29700	341
395	20230721	131500	1364085150	29750	29700	29750	29700	27
396	20230721	131400	1363281950	29700	29700	29700	29700	13
397	20230721	131300	1362895850	29700	29700	29700	29700	1
398	20230721	131200	1362866150	29700	29700	29700	29700	9
399	20230721	131100	1362598850	29700	29700	29750	29700	12
400	20230721	131000	1362242400	29700	29700	29700	29700	1
401	20230721	130900	1362212700	29700	29750	29750	29700	36
402	20230721	130800	1361142200	29700	29700	29700	29700	10
403	20230721	130700	1360845200	29700	29700	29700	29700	1
404	20230721	130600	1360815500	29700	29700	29700	29700	9
405	20230721	130500	1360548200	29700	29700	29700	29700	1
406	20230721	130400	1360518500	29700	29750	29750	29700	77
407	20230721	130300	1358228250	29750	29700	29750	29700	12
408	20230721	130200	1357871700	29700	29700	29700	29700	0
409	20230721	130100	1357871700	29700	29750	29750	29700	105
410	20230721	130000	1354748400	29700	29700	29700	29700	139
411	20230721	125900	1350620100	29650	29650	29650	29650	9
412	20230721	125800	1350353250	29650	29650	29650	29650	12
413	20230721	125700	1349997450	29650	29650	29650	29650	50
414	20230721	125600	1348514950	29700	29700	29700	29700	47
415	20230721	125500	1347119050	29700	29700	29700	29700	37
416	20230721	125400	1346020150	29700	29700	29700	29700	91
417	20230721	125300	1343317450	29700	29750	29750	29700	44
418	20230721	125200	1342009050	29750	29750	29750	29750	1
419	20230721	125100	1341979300	29750	29750	29750	29750	17
420	20230721	125000	1341473550	29750	29750	29750	29700	21
421	20230721	124900	1340848850	29750	29750	29750	29750	90
422	20230721	124800	1338171350	29700	29750	29750	29700	262
423	20230721	124700	1330377250	29750	29750	29750	29750	9
424	20230721	124600	1330109500	29750	29750	29750	29750	0
425	20230721	124500	1330109500	29750	29750	29800	29750	13
426	20230721	124400	1329722700	29800	29800	29800	29800	32
427	20230721	124300	1328769100	29750	29750	29750	29750	13
428	20230721	124200	1328382350	29700	29700	29700	29700	8
429	20230721	124100	1328144750	29750	29750	29750	29750	105
430	20230721	124000	1325021000	29750	29800	29800	29750	69
431	20230721	123900	1322964900	29800	29850	29850	29800	6
432	20230721	123800	1322786050	29800	29850	29850	29800	26
433	20230721	123700	1322011100	29800	29800	29800	29800	77
434	20230721	123600	1319716500	29800	29750	29800	29750	156
435	20230721	123500	1315073550	29700	29700	29700	29700	9
436	20230721	123400	1314806250	29700	29700	29700	29700	9
437	20230721	123300	1314538950	29700	29700	29700	29700	20
438	20230721	123200	1313944950	29750	29650	29750	29650	10
439	20230721	123100	1313648350	29650	29650	29650	29650	0
440	20230721	123000	1313648350	29650	29650	29750	29650	547
441	20230721	122900	1297385900	29650	29650	29650	29650	12
442	20230721	122800	1297030100	29650	29650	29650	29650	7
443	20230721	122700	1296822550	29650	29650	29650	29650	9
444	20230721	122600	1296555700	29650	29650	29650	29650	0
445	20230721	122500	1296555700	29650	29650	29650	29650	10
446	20230721	122400	1296259200	29650	29700	29700	29650	30
447	20230721	122300	1295368650	29650	29650	29650	29650	200
448	20230721	122200	1289438650	29650	29650	29650	29650	9
449	20230721	122100	1289171800	29650	29650	29650	29650	9
450	20230721	122000	1288904950	29650	29650	29650	29650	239
451	20230721	121900	1281818600	29600	29600	29600	29600	10
452	20230721	121800	1281522600	29600	29600	29600	29600	0
453	20230721	121700	1281522600	29600	29600	29600	29600	9
454	20230721	121600	1281256200	29600	29600	29600	29600	12
455	20230721	121500	1280901000	29600	29600	29600	29600	0
456	20230721	121400	1280901000	29600	29600	29600	29600	11
457	20230721	121300	1280575400	29600	29600	29600	29600	1
458	20230721	121200	1280545800	29600	29600	29600	29600	8
459	20230721	121100	1280309000	29600	29600	29600	29600	14
460	20230721	121000	1279894600	29600	29600	29600	29600	0
461	20230721	120900	1279894600	29600	29600	29600	29600	9
462	20230721	120800	1279628200	29600	29600	29600	29600	12
463	20230721	120700	1279273000	29600	29600	29600	29600	0
464	20230721	120600	1279273000	29600	29600	29600	29600	11
465	20230721	120500	1278947400	29600	29600	29600	29600	0
466	20230721	120400	1278947400	29600	29600	29600	29600	9
467	20230721	120300	1278681000	29600	29600	29600	29600	10
468	20230721	120200	1278385000	29650	29600	29650	29600	406
469	20230721	120100	1266350000	29500	29700	29700	29500	2821
470	20230721	120000	1182898650	29700	29700	29700	29700	8
471	20230721	115900	1182661050	29700	29700	29700	29700	60
472	20230721	115800	1180879050	29700	29700	29700	29700	11
473	20230721	115700	1180552350	29750	29750	29750	29750	140
474	20230721	115600	1176387350	29750	29750	29750	29750	13
475	20230721	115500	1176000600	29750	29750	29750	29750	8
476	20230721	115400	1175762600	29750	29750	29750	29750	3
477	20230721	115300	1175673350	29750	29750	29750	29750	9
478	20230721	115200	1175405600	29800	29800	29800	29800	21
479	20230721	115100	1174779800	29750	29800	29800	29750	11
480	20230721	115000	1174452500	29800	29750	29800	29750	13
481	20230721	114900	1174065650	29750	29750	29750	29750	188
482	20230721	114800	1168472650	29700	29700	29700	29700	8
483	20230721	114700	1168235050	29700	29700	29700	29700	12
484	20230721	114600	1167878650	29700	29700	29700	29700	0
485	20230721	114500	1167878650	29700	29700	29700	29700	9
486	20230721	114400	1167611350	29700	29700	29700	29700	0
487	20230721	114300	1167611350	29700	29750	29750	29700	14
488	20230721	114200	1167195300	29750	29750	29750	29750	181
489	20230721	114100	1161810550	29750	29750	29750	29750	0
490	20230721	114000	1161810550	29750	29750	29750	29750	9
491	20230721	113900	1161542800	29750	29750	29750	29750	145
492	20230721	113800	1157229050	29700	29750	29750	29700	12
493	20230721	113700	1156872600	29700	29700	29700	29700	8
494	20230721	113600	1156635000	29700	29750	29750	29700	200
495	20230721	113500	1150693050	29750	29750	29750	29750	9
496	20230721	113400	1150425300	29750	29750	29750	29750	36
497	20230721	113300	1149354300	29750	29750	29750	29750	35
498	20230721	113200	1148313050	29700	29750	29750	29700	26
499	20230721	113100	1147540100	29700	29700	29700	29700	0
500	20230721	113000	1147540100	29700	29700	29750	29700	217
501	20230721	112900	1141094750	29700	29700	29700	29700	9
502	20230721	112800	1140827450	29700	29700	29700	29700	2
503	20230721	112700	1140768050	29700	29700	29700	29700	10
504	20230721	112600	1140471050	29750	29750	29750	29750	11
505	20230721	112500	1140143800	29700	29700	29750	29700	212
506	20230721	112400	1133847150	29700	29750	29750	29700	397
507	20230721	112300	1122036600	29800	29800	29800	29800	23
508	20230721	112200	1121351200	29750	29700	29800	29700	637
509	20230721	112100	1102400000	29700	29650	29750	29650	111
510	20230721	112000	1099103300	29700	29700	29700	29700	0
511	20230721	111900	1099103300	29700	29700	29700	29650	316
512	20230721	111800	1089718750	29700	29700	29700	29700	21
513	20230721	111700	1089095050	29700	29700	29700	29700	9
514	20230721	111600	1088827750	29700	29750	29750	29700	16
515	20230721	111500	1088352250	29750	29750	29750	29750	5
516	20230721	111400	1088203500	29700	29700	29700	29700	9
517	20230721	111300	1087936200	29700	29700	29700	29700	9
518	20230721	111200	1087668900	29700	29700	29700	29700	11
519	20230721	111100	1087342200	29700	29650	29700	29650	34
520	20230721	111000	1086332950	29650	29650	29650	29650	34
521	20230721	110900	1085324850	29650	29650	29650	29650	10
522	20230721	110800	1085028350	29650	29650	29650	29650	13
523	20230721	110700	1084642900	29700	29650	29700	29650	33
524	20230721	110600	1083664350	29650	29650	29650	29650	8
525	20230721	110500	1083427150	29700	29650	29700	29650	2
526	20230721	110400	1083367800	29650	29650	29650	29650	10
527	20230721	110300	1083071300	29650	29650	29650	29650	12
528	20230721	110200	1082715500	29700	29650	29700	29650	192
529	20230721	110100	1077022200	29700	29700	29700	29650	55
530	20230721	110000	1075389150	29650	29700	29700	29650	11
531	20230721	105900	1075062950	29650	29650	29650	29650	80
532	20230721	105800	1072690950	29700	29700	29700	29650	66
533	20230721	105700	1070731200	29650	29700	29750	29650	82
534	20230721	105600	1068295700	29700	29750	29750	29700	21
535	20230721	105500	1067671400	29750	29650	29750	29650	29
536	20230721	105400	1066810050	29700	29700	29700	29700	0
537	20230721	105300	1066810050	29700	29700	29700	29700	244
538	20230721	105200	1059563250	29700	29650	29700	29650	215
539	20230721	105100	1053178550	29650	29650	29650	29650	10
540	20230721	105000	1052882050	29650	29650	29650	29650	27
541	20230721	104900	1052081500	29650	29650	29650	29650	0
542	20230721	104800	1052081500	29650	29650	29650	29650	143
543	20230721	104700	1047841550	29700	29600	29700	29600	45
544	20230721	104600	1046506050	29600	29750	29750	29600	116
545	20230721	104500	1043059450	29750	29850	29850	29750	74
546	20230721	104400	1040853300	29800	29750	29850	29750	73
547	20230721	104300	1038677600	29800	29750	29850	29750	713
548	20230721	104200	1017448200	29750	29700	29750	29700	401
549	20230721	104100	1005536900	29700	29650	29700	29650	12
550	20230721	104000	1005180600	29650	29700	29700	29650	201
551	20230721	103900	999211400	29700	29650	29700	29650	339
552	20230721	103800	989159050	29700	29700	29700	29700	40
553	20230721	103700	987971050	29650	29650	29650	29650	8
554	20230721	103600	987733850	29700	29650	29700	29650	580
555	20230721	103500	970509100	29650	29650	29650	29650	610
556	20230721	103400	952422600	29650	29700	29700	29600	116
557	20230721	103300	948981450	29700	29700	29700	29700	36
558	20230721	103200	947912250	29700	29700	29700	29700	9
559	20230721	103100	947644950	29700	29600	29700	29600	630
560	20230721	103000	928977600	29600	29600	29650	29600	19
561	20230721	102900	928414700	29650	29600	29650	29550	94
562	20230721	102800	925632250	29550	29600	29600	29550	11
563	20230721	102700	925306700	29550	29550	29550	29550	10
564	20230721	102600	925011200	29550	29550	29550	29550	9
565	20230721	102500	924745250	29550	29550	29550	29550	0
566	20230721	102400	924745250	29550	29600	29600	29550	11
567	20230721	102300	924420050	29550	29550	29550	29550	0
568	20230721	102200	924420050	29550	29550	29550	29550	9
569	20230721	102100	924154100	29550	29550	29550	29550	10
570	20230721	102000	923858600	29600	29600	29600	29600	1
571	20230721	101900	923829000	29600	29550	29600	29550	176
572	20230721	101800	918626800	29550	29600	29600	29550	298
573	20230721	101700	909820000	29600	29650	29650	29600	74
574	20230721	101600	907628600	29550	29600	29600	29550	154
575	20230721	101500	903073050	29650	29650	29650	29650	111
576	20230721	101400	899781900	29600	29600	29600	29550	832
577	20230721	101300	875156300	29600	29600	29600	29600	17
578	20230721	101200	874653100	29600	29600	29600	29600	412
579	20230721	101100	862457900	29550	29600	29600	29550	985
580	20230721	101000	833339050	29600	29600	29600	29600	256
581	20230721	100900	825761450	29600	29600	29600	29600	75
582	20230721	100800	823541450	29600	29550	29600	29550	399
583	20230721	100700	811731750	29600	29600	29600	29600	88
584	20230721	100600	809126950	29550	29600	29600	29550	96
585	20230721	100500	806285750	29600	29600	29600	29600	88
586	20230721	100400	803680950	29600	29650	29650	29600	116
587	20230721	100300	800246150	29650	29700	29700	29650	178
588	20230721	100200	794960050	29700	29550	29700	29550	1537
589	20230721	100100	749455100	29600	29600	29600	29550	82
590	20230721	100000	747028400	29550	29600	29600	29500	132
591	20230721	095900	743129700	29500	29550	29550	29500	118
592	20230721	095800	739643250	29550	29550	29550	29550	559
593	20230721	095700	723124800	29550	29500	29550	29500	411
594	20230721	095600	710980750	29500	29500	29500	29500	9
595	20230721	095500	710715250	29500	29500	29500	29500	9
596	20230721	095400	710449750	29500	29550	29550	29500	104
597	20230721	095300	707379900	29550	29550	29600	29550	311
598	20230721	095200	698188500	29550	29550	29550	29550	588
599	20230721	095100	680813100	29600	29600	29600	29600	24
600	20230721	095000	680102700	29550	29550	29550	29550	9
601	20230721	094900	679836750	29600	29600	29600	29600	101
602	20230721	094800	676847150	29550	29600	29600	29550	127
603	20230721	094700	673090150	29600	29600	29600	29550	151
604	20230721	094600	668621000	29600	29550	29600	29550	1386
605	20230721	094500	627595450	29550	29550	29550	29500	318
606	20230721	094400	618204350	29550	29550	29550	29550	51
607	20230721	094300	616697300	29500	29450	29500	29450	326
608	20230721	094200	607083700	29400	29450	29450	29400	194
609	20230721	094100	601370600	29450	29450	29450	29450	18
610	20230721	094000	600840500	29450	29450	29450	29450	64
611	20230721	093900	598955700	29500	29450	29500	29450	397
612	20230721	093800	587245100	29450	29500	29500	29450	46
613	20230721	093700	585890100	29500	29450	29500	29450	150
614	20230721	093600	581472500	29500	29600	29600	29500	32
615	20230721	093500	580528400	29600	29500	29600	29450	1102
616	20230721	093400	548021700	29450	29450	29500	29450	286
617	20230721	093300	539595700	29450	29350	29450	29300	328
618	20230721	093200	529964750	29400	29350	29400	29350	11
619	20230721	093100	529641400	29400	29400	29450	29350	164
620	20230721	093000	524819800	29350	29350	29350	29350	428
621	20230721	092900	512258000	29300	29400	29400	29300	227
622	20230721	092800	505604900	29400	29350	29400	29350	71
623	20230721	092700	503518950	29350	29300	29350	29300	262
624	20230721	092600	495833200	29300	29300	29350	29250	358
625	20230721	092500	485340600	29350	29350	29350	29350	105
626	20230721	092400	482258850	29350	29350	29400	29350	91
627	20230721	092300	479585350	29350	29400	29450	29350	402
628	20230721	092200	467772850	29400	29400	29400	29400	34
629	20230721	092100	466773250	29400	29350	29400	29350	331
630	20230721	092000	457052350	29350	29400	29400	29350	257
631	20230721	091900	449498450	29400	29450	29450	29400	30
632	20230721	091800	448615900	29450	29400	29450	29400	140
633	20230721	091700	444494250	29400	29300	29400	29300	717
634	20230721	091600	423462600	29250	29300	29350	29250	347
635	20230721	091500	413305000	29350	29250	29350	29250	425
636	20230721	091400	400846150	29250	29250	29350	29250	1465
637	20230721	091300	357993750	29250	29300	29400	29200	849
638	20230721	091200	333117800	29350	29350	29350	29350	287
639	20230721	091100	324694350	29350	29450	29450	29250	1499
640	20230721	091000	280753900	29450	29400	29450	29350	469
641	20230721	090900	266959050	29400	29450	29450	29400	38
642	20230721	090800	265841700	29350	29400	29450	29350	299
643	20230721	090700	257055000	29350	29200	29350	29200	926
644	20230721	090600	229957800	29200	29300	29350	29200	1417
645	20230721	090500	188460200	29300	29450	29500	29300	465
646	20230721	090400	174784550	29450	29400	29450	29350	881
647	20230721	090300	148908550	29350	29350	29500	29350	649
648	20230721	090200	129838200	29350	29500	29500	29300	1356
649	20230721	090100	89964550	29500	29650	29650	29400	1576
650	20230721	090000	43399900	29650	29700	29700	29500	1463