KissMeData/217190/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	201100	1047529060	15990	15990	15990	15990	116
3	20230721	201000	1047529060	15990	15990	15990	15990	0
4	20230721	200900	1047529060	15990	15990	15990	15990	0
5	20230721	200800	1047529060	15990	15990	15990	15990	0
6	20230721	200700	1047529060	15990	15990	15990	15990	0
7	20230721	200600	1047529060	15990	15990	15990	15990	0
8	20230721	200500	1047529060	15990	15990	15990	15990	0
9	20230721	200400	1047529060	15990	15990	15990	15990	0
10	20230721	200300	1047529060	15990	15990	15990	15990	0
11	20230721	200200	1047529060	15990	15990	15990	15990	0
12	20230721	200100	1047529060	15990	15990	15990	15990	0
13	20230721	200000	1047529060	15990	15990	15990	15990	0
14	20230721	195900	1047529060	15990	15990	15990	15990	0
15	20230721	195800	1047529060	15990	15990	15990	15990	0
16	20230721	195700	1047529060	15990	15990	15990	15990	0
17	20230721	195600	1047529060	15990	15990	15990	15990	0
18	20230721	195500	1047529060	15990	15990	15990	15990	0
19	20230721	195400	1047529060	15990	15990	15990	15990	0
20	20230721	195300	1047529060	15990	15990	15990	15990	0
21	20230721	195200	1047529060	15990	15990	15990	15990	0
22	20230721	195100	1047529060	15990	15990	15990	15990	0
23	20230721	195000	1047529060	15990	15990	15990	15990	0
24	20230721	194900	1047529060	15990	15990	15990	15990	0
25	20230721	194800	1047529060	15990	15990	15990	15990	0
26	20230721	194700	1047529060	15990	15990	15990	15990	0
27	20230721	194600	1047529060	15990	15990	15990	15990	0
28	20230721	194500	1047529060	15990	15990	15990	15990	0
29	20230721	194400	1047529060	15990	15990	15990	15990	0
30	20230721	194300	1047529060	15990	15990	15990	15990	0
31	20230721	194200	1047529060	15990	15990	15990	15990	0
32	20230721	194100	1047529060	15990	15990	15990	15990	116
33	20230721	194000	1047529060	15990	15990	15990	15990	0
34	20230721	193900	1047529060	15990	15990	15990	15990	0
35	20230721	193800	1047529060	15990	15990	15990	15990	0
36	20230721	193700	1047529060	15990	15990	15990	15990	0
37	20230721	193600	1047529060	15990	15990	15990	15990	0
38	20230721	193500	1047529060	15990	15990	15990	15990	0
39	20230721	193400	1047529060	15990	15990	15990	15990	0
40	20230721	193300	1047529060	15990	15990	15990	15990	0
41	20230721	193200	1047529060	15990	15990	15990	15990	0
42	20230721	193100	1047529060	15990	15990	15990	15990	0
43	20230721	193000	1047529060	15990	15990	15990	15990	0
44	20230721	192900	1047529060	15990	15990	15990	15990	0
45	20230721	192800	1047529060	15990	15990	15990	15990	0
46	20230721	192700	1047529060	15990	15990	15990	15990	0
47	20230721	192600	1047529060	15990	15990	15990	15990	0
48	20230721	192500	1047529060	15990	15990	15990	15990	0
49	20230721	192400	1047529060	15990	15990	15990	15990	0
50	20230721	192300	1047529060	15990	15990	15990	15990	0
51	20230721	192200	1047529060	15990	15990	15990	15990	0
52	20230721	192100	1047529060	15990	15990	15990	15990	0
53	20230721	192000	1047529060	15990	15990	15990	15990	0
54	20230721	191900	1047529060	15990	15990	15990	15990	0
55	20230721	191800	1047529060	15990	15990	15990	15990	0
56	20230721	191700	1047529060	15990	15990	15990	15990	0
57	20230721	191600	1047529060	15990	15990	15990	15990	0
58	20230721	191500	1047529060	15990	15990	15990	15990	0
59	20230721	191400	1047529060	15990	15990	15990	15990	0
60	20230721	191300	1047529060	15990	15990	15990	15990	0
61	20230721	191200	1047529060	15990	15990	15990	15990	0
62	20230721	191100	1047529060	15990	15990	15990	15990	116
63	20230721	191000	1047529060	15990	15990	15990	15990	0
64	20230721	190900	1047529060	15990	15990	15990	15990	0
65	20230721	190800	1047529060	15990	15990	15990	15990	0
66	20230721	190700	1047529060	15990	15990	15990	15990	0
67	20230721	190600	1047529060	15990	15990	15990	15990	0
68	20230721	190500	1047529060	15990	15990	15990	15990	0
69	20230721	190400	1047529060	15990	15990	15990	15990	0
70	20230721	190300	1047529060	15990	15990	15990	15990	0
71	20230721	190200	1047529060	15990	15990	15990	15990	0
72	20230721	190100	1047529060	15990	15990	15990	15990	0
73	20230721	190000	1047529060	15990	15990	15990	15990	0
74	20230721	185900	1047529060	15990	15990	15990	15990	0
75	20230721	185800	1047529060	15990	15990	15990	15990	0
76	20230721	185700	1047529060	15990	15990	15990	15990	0
77	20230721	185600	1047529060	15990	15990	15990	15990	0
78	20230721	185500	1047529060	15990	15990	15990	15990	0
79	20230721	185400	1047529060	15990	15990	15990	15990	0
80	20230721	185300	1047529060	15990	15990	15990	15990	0
81	20230721	185200	1047529060	15990	15990	15990	15990	0
82	20230721	185100	1047529060	15990	15990	15990	15990	0
83	20230721	185000	1047529060	15990	15990	15990	15990	0
84	20230721	184900	1047529060	15990	15990	15990	15990	0
85	20230721	184800	1047529060	15990	15990	15990	15990	0
86	20230721	184700	1047529060	15990	15990	15990	15990	0
87	20230721	184600	1047529060	15990	15990	15990	15990	0
88	20230721	184500	1047529060	15990	15990	15990	15990	0
89	20230721	184400	1047529060	15990	15990	15990	15990	0
90	20230721	184300	1047529060	15990	15990	15990	15990	0
91	20230721	184200	1047529060	15990	15990	15990	15990	0
92	20230721	184100	1047529060	15990	15990	15990	15990	116
93	20230721	184000	1047529060	15990	15990	15990	15990	0
94	20230721	183900	1047529060	15990	15990	15990	15990	0
95	20230721	183800	1047529060	15990	15990	15990	15990	0
96	20230721	183700	1047529060	15990	15990	15990	15990	0
97	20230721	183600	1047529060	15990	15990	15990	15990	0
98	20230721	183500	1047529060	15990	15990	15990	15990	0
99	20230721	183400	1047529060	15990	15990	15990	15990	0
100	20230721	183300	1047529060	15990	15990	15990	15990	0
101	20230721	183200	1047529060	15990	15990	15990	15990	0
102	20230721	183100	1047529060	15990	15990	15990	15990	0
103	20230721	183000	1047529060	15990	15990	15990	15990	0
104	20230721	182900	1047529060	15990	15990	15990	15990	0
105	20230721	182800	1047529060	15990	15990	15990	15990	0
106	20230721	182700	1047529060	15990	15990	15990	15990	0
107	20230721	182600	1047529060	15990	15990	15990	15990	0
108	20230721	182500	1047529060	15990	15990	15990	15990	0
109	20230721	182400	1047529060	15990	15990	15990	15990	0
110	20230721	182300	1047529060	15990	15990	15990	15990	0
111	20230721	182200	1047529060	15990	15990	15990	15990	0
112	20230721	182100	1047529060	15990	15990	15990	15990	0
113	20230721	182000	1047529060	15990	15990	15990	15990	0
114	20230721	181900	1047529060	15990	15990	15990	15990	0
115	20230721	181800	1047529060	15990	15990	15990	15990	0
116	20230721	181700	1047529060	15990	15990	15990	15990	0
117	20230721	181600	1047529060	15990	15990	15990	15990	0
118	20230721	181500	1047529060	15990	15990	15990	15990	0
119	20230721	181400	1047529060	15990	15990	15990	15990	0
120	20230721	181300	1047529060	15990	15990	15990	15990	0
121	20230721	181200	1047529060	15990	15990	15990	15990	0
122	20230721	181100	1047529060	15990	15990	15990	15990	116
123	20230721	181000	1047529060	15990	15990	15990	15990	0
124	20230721	180900	1047529060	15990	15990	15990	15990	0
125	20230721	180800	1047529060	15990	15990	15990	15990	0
126	20230721	180700	1047529060	15990	15990	15990	15990	0
127	20230721	180600	1047529060	15990	15990	15990	15990	0
128	20230721	180500	1047529060	15990	15990	15990	15990	0
129	20230721	180400	1047529060	15990	15990	15990	15990	0
130	20230721	180300	1047529060	15990	15990	15990	15990	0
131	20230721	180200	1047529060	15990	15990	15990	15990	0
132	20230721	180100	1047529060	15990	15990	15990	15990	0
133	20230721	180000	1047529060	15990	15990	15990	15990	0
134	20230721	175900	1047529060	15990	15990	15990	15990	0
135	20230721	175800	1047529060	15990	15990	15990	15990	0
136	20230721	175700	1047529060	15990	15990	15990	15990	0
137	20230721	175600	1047529060	15990	15990	15990	15990	0
138	20230721	175500	1047529060	15990	15990	15990	15990	0
139	20230721	175400	1047529060	15990	15990	15990	15990	0
140	20230721	175300	1047529060	15990	15990	15990	15990	0
141	20230721	175200	1047529060	15990	15990	15990	15990	0
142	20230721	175100	1047529060	15990	15990	15990	15990	0
143	20230721	175000	1047529060	15990	15990	15990	15990	0
144	20230721	174900	1047529060	15990	15990	15990	15990	0
145	20230721	174800	1047529060	15990	15990	15990	15990	0
146	20230721	174700	1047529060	15990	15990	15990	15990	0
147	20230721	174600	1047529060	15990	15990	15990	15990	0
148	20230721	174500	1047529060	15990	15990	15990	15990	0
149	20230721	174400	1047529060	15990	15990	15990	15990	0
150	20230721	174300	1047529060	15990	15990	15990	15990	0
151	20230721	174200	1047529060	15990	15990	15990	15990	0
152	20230721	174100	1047529060	15990	15990	15990	15990	116
153	20230721	174000	1047529060	15990	15990	15990	15990	0
154	20230721	173900	1047529060	15990	15990	15990	15990	0
155	20230721	173800	1047529060	15990	15990	15990	15990	0
156	20230721	173700	1047529060	15990	15990	15990	15990	0
157	20230721	173600	1047529060	15990	15990	15990	15990	0
158	20230721	173500	1047529060	15990	15990	15990	15990	0
159	20230721	173400	1047529060	15990	15990	15990	15990	0
160	20230721	173300	1047529060	15990	15990	15990	15990	0
161	20230721	173200	1047529060	15990	15990	15990	15990	0
162	20230721	173100	1047529060	15990	15990	15990	15990	0
163	20230721	173000	1047529060	15990	15990	15990	15990	0
164	20230721	172900	1047529060	15990	15990	15990	15990	0
165	20230721	172800	1047529060	15990	15990	15990	15990	0
166	20230721	172700	1047529060	15990	15990	15990	15990	0
167	20230721	172600	1047529060	15990	15990	15990	15990	0
168	20230721	172500	1047529060	15990	15990	15990	15990	0
169	20230721	172400	1047529060	15990	15990	15990	15990	0
170	20230721	172300	1047529060	15990	15990	15990	15990	0
171	20230721	172200	1047529060	15990	15990	15990	15990	0
172	20230721	172100	1047529060	15990	15990	15990	15990	0
173	20230721	172000	1047529060	15990	15990	15990	15990	0
174	20230721	171900	1047529060	15990	15990	15990	15990	0
175	20230721	171800	1047529060	15990	15990	15990	15990	0
176	20230721	171700	1047529060	15990	15990	15990	15990	0
177	20230721	171600	1047529060	15990	15990	15990	15990	0
178	20230721	171500	1047529060	15990	15990	15990	15990	0
179	20230721	171400	1047529060	15990	15990	15990	15990	0
180	20230721	171300	1047529060	15990	15990	15990	15990	0
181	20230721	171200	1047529060	15990	15990	15990	15990	0
182	20230721	171100	1047529060	15990	15990	15990	15990	116
183	20230721	171000	1047529060	15990	15990	15990	15990	0
184	20230721	170900	1047529060	15990	15990	15990	15990	0
185	20230721	170800	1047529060	15990	15990	15990	15990	0
186	20230721	170700	1047529060	15990	15990	15990	15990	0
187	20230721	170600	1047529060	15990	15990	15990	15990	0
188	20230721	170500	1047529060	15990	15990	15990	15990	0
189	20230721	170400	1047529060	15990	15990	15990	15990	0
190	20230721	170300	1047529060	15990	15990	15990	15990	0
191	20230721	170200	1047529060	15990	15990	15990	15990	0
192	20230721	170100	1047529060	15990	15990	15990	15990	0
193	20230721	170000	1047529060	15990	15990	15990	15990	0
194	20230721	165900	1047529060	15990	15990	15990	15990	0
195	20230721	165800	1047529060	15990	15990	15990	15990	0
196	20230721	165700	1047529060	15990	15990	15990	15990	0
197	20230721	165600	1047529060	15990	15990	15990	15990	0
198	20230721	165500	1047529060	15990	15990	15990	15990	0
199	20230721	165400	1047529060	15990	15990	15990	15990	0
200	20230721	165300	1047529060	15990	15990	15990	15990	0
201	20230721	165200	1047529060	15990	15990	15990	15990	0
202	20230721	165100	1047529060	15990	15990	15990	15990	0
203	20230721	165000	1047529060	15990	15990	15990	15990	0
204	20230721	164900	1047529060	15990	15990	15990	15990	0
205	20230721	164800	1047529060	15990	15990	15990	15990	0
206	20230721	164700	1047529060	15990	15990	15990	15990	0
207	20230721	164600	1047529060	15990	15990	15990	15990	0
208	20230721	164500	1047529060	15990	15990	15990	15990	0
209	20230721	164400	1047529060	15990	15990	15990	15990	0
210	20230721	164300	1047529060	15990	15990	15990	15990	0
211	20230721	164200	1047529060	15990	15990	15990	15990	0
212	20230721	164100	1047529060	15990	15990	15990	15990	116
213	20230721	164000	1047529060	15990	15990	15990	15990	0
214	20230721	163900	1047529060	15990	15990	15990	15990	0
215	20230721	163800	1047529060	15990	15990	15990	15990	0
216	20230721	163700	1047529060	15990	15990	15990	15990	0
217	20230721	163600	1047529060	15990	15990	15990	15990	0
218	20230721	163500	1047529060	15990	15990	15990	15990	0
219	20230721	163400	1047529060	15990	15990	15990	15990	0
220	20230721	163300	1047529060	15990	15990	15990	15990	0
221	20230721	163200	1047529060	15990	15990	15990	15990	0
222	20230721	163100	1047529060	15990	15990	15990	15990	0
223	20230721	163000	1047529060	15990	15990	15990	15990	0
224	20230721	162900	1047529060	15990	15990	15990	15990	0
225	20230721	162800	1047529060	15990	15990	15990	15990	0
226	20230721	162700	1047529060	15990	15990	15990	15990	0
227	20230721	162600	1047529060	15990	15990	15990	15990	0
228	20230721	162500	1047529060	15990	15990	15990	15990	0
229	20230721	162400	1047529060	15990	15990	15990	15990	0
230	20230721	162300	1047529060	15990	15990	15990	15990	0
231	20230721	162200	1047529060	15990	15990	15990	15990	0
232	20230721	162100	1047529060	15990	15990	15990	15990	0
233	20230721	162000	1047529060	15990	15990	15990	15990	0
234	20230721	161900	1047529060	15990	15990	15990	15990	0
235	20230721	161800	1047529060	15990	15990	15990	15990	0
236	20230721	161700	1047529060	15990	15990	15990	15990	0
237	20230721	161600	1047529060	15990	15990	15990	15990	0
238	20230721	161500	1047529060	15990	15990	15990	15990	0
239	20230721	161400	1047529060	15990	15990	15990	15990	0
240	20230721	161300	1047529060	15990	15990	15990	15990	0
241	20230721	161200	1047529060	15990	15990	15990	15990	0
242	20230721	161100	1047529060	15990	15990	15990	15990	116
243	20230721	161000	1047529060	15990	15990	15990	15990	0
244	20230721	160900	1047529060	15990	15990	15990	15990	0
245	20230721	160800	1047529060	15990	15990	15990	15990	0
246	20230721	160700	1047529060	15990	15990	15990	15990	0
247	20230721	160600	1047529060	15990	15990	15990	15990	0
248	20230721	160500	1047529060	15990	15990	15990	15990	0
249	20230721	160400	1047529060	15990	15990	15990	15990	0
250	20230721	160300	1047529060	15990	15990	15990	15990	0
251	20230721	160200	1047529060	15990	15990	15990	15990	0
252	20230721	160100	1047529060	15990	15990	15990	15990	0
253	20230721	160000	1047529060	15990	15990	15990	15990	0
254	20230721	155900	1047529060	15990	15990	15990	15990	0
255	20230721	155800	1047529060	15990	15990	15990	15990	0
256	20230721	155700	1047529060	15990	15990	15990	15990	0
257	20230721	155600	1047529060	15990	15990	15990	15990	0
258	20230721	155500	1047529060	15990	15990	15990	15990	0
259	20230721	155400	1047529060	15990	15990	15990	15990	0
260	20230721	155300	1047529060	15990	15990	15990	15990	0
261	20230721	155200	1047529060	15990	15990	15990	15990	0
262	20230721	155100	1047529060	15990	15990	15990	15990	0
263	20230721	155000	1047529060	15990	15990	15990	15990	0
264	20230721	154900	1047529060	15990	15990	15990	15990	0
265	20230721	154800	1047529060	15990	15990	15990	15990	0
266	20230721	154700	1047529060	15990	15990	15990	15990	0
267	20230721	154600	1047529060	15990	15990	15990	15990	0
268	20230721	154500	1047529060	15990	15990	15990	15990	0
269	20230721	154400	1047529060	15990	15990	15990	15990	0
270	20230721	154300	1047529060	15990	15990	15990	15990	0
271	20230721	154200	1047529060	15990	15990	15990	15990	0
272	20230721	154100	1047529060	15990	15990	15990	15990	116
273	20230721	154000	1047529060	15990	15990	15990	15990	0
274	20230721	153900	1047529060	15990	15990	15990	15990	0
275	20230721	153800	1047529060	15990	15990	15990	15990	0
276	20230721	153700	1047529060	15990	15990	15990	15990	0
277	20230721	153600	1047529060	15990	15990	15990	15990	0
278	20230721	153500	1047529060	15990	15990	15990	15990	0
279	20230721	153400	1047529060	15990	15990	15990	15990	0
280	20230721	153300	1047529060	15990	15990	15990	15990	0
281	20230721	153200	1047529060	15990	15990	15990	15990	0
282	20230721	153100	1047529060	15990	15990	15990	15990	0
283	20230721	153000	1047529060	15990	15990	15990	15990	116
284	20230721	152900	1045674220	15980	15980	15980	15980	0
285	20230721	152800	1045674220	15980	15980	15980	15980	0
286	20230721	152700	1045674220	15980	15980	15980	15980	0
287	20230721	152600	1045674220	15980	15980	15980	15980	0
288	20230721	152500	1045674220	15980	15980	15980	15980	0
289	20230721	152400	1045674220	15980	15980	15980	15980	0
290	20230721	152300	1045674220	15980	15980	15980	15980	0
291	20230721	152200	1045674220	15980	15980	15980	15980	0
292	20230721	152100	1045674220	15980	15980	15980	15980	0
293	20230721	152000	1045674220	15980	15980	15980	15980	0
294	20230721	151900	1045674220	15980	15980	15990	15940	564
295	20230721	151800	1036668190	15980	15960	15980	15960	724
296	20230721	151700	1025104730	15950	15910	15960	15910	741
297	20230721	151600	1013287410	15910	15870	15910	15870	465
298	20230721	151500	1005899550	15780	15860	15860	15780	75
299	20230721	151400	1004711250	15880	15870	15880	15870	120
300	20230721	151300	1002806250	15880	15880	15880	15880	60
301	20230721	151200	1001853450	15760	15820	15900	15760	273
302	20230721	151100	997536050	15930	15930	15930	15930	120
303	20230721	151000	995624450	15920	15820	15920	15820	61
304	20230721	150900	994653430	15940	15930	15940	15810	226
305	20230721	150800	991064720	15940	15840	15940	15820	577
306	20230721	150700	981928030	15940	15930	15940	15930	120
307	20230721	150600	980015830	15930	15820	15930	15820	111
308	20230721	150500	978253700	15820	15950	15950	15820	66
309	20230721	150400	977201640	15940	15940	15940	15820	122
310	20230721	150300	975257200	15940	15940	15940	15940	67
311	20230721	150200	974189220	15940	15910	15940	15910	121
312	20230721	150100	972263480	15910	15910	15910	15910	64
313	20230721	150000	971245240	15900	15900	15900	15900	65
314	20230721	145900	970211740	15900	15900	15900	15900	120
315	20230721	145800	968303740	15900	15910	15910	15900	74
316	20230721	145700	967127130	15900	15900	15900	15900	120
317	20230721	145600	965219130	15900	15900	15900	15900	60
318	20230721	145500	964265130	15900	15900	15900	15900	63
319	20230721	145400	963263430	15890	15930	15930	15810	420
320	20230721	145300	956611190	15950	15920	15950	15710	761
321	20230721	145200	944589350	15970	15910	15970	15910	106
322	20230721	145100	942899230	15900	15970	15970	15900	70
323	20230721	145000	941781980	15970	15960	15970	15960	66
324	20230721	144900	940728020	15970	15970	15970	15970	120
325	20230721	144800	938811620	15970	15960	15970	15960	90
326	20230721	144700	937374990	15970	15970	15970	15970	120
327	20230721	144600	935458590	15960	15960	15960	15960	65
328	20230721	144500	934421190	15970	15950	15970	15950	123
329	20230721	144400	932458110	15960	15950	15960	15950	70
330	20230721	144300	931341010	15950	15960	15960	15950	61
331	20230721	144200	930368050	15890	15890	15960	15890	134
332	20230721	144100	928236690	15900	15900	15900	15860	113
333	20230721	144000	926440110	15960	15950	15960	15950	154
334	20230721	143900	923982860	15950	15860	15950	15860	60
335	20230721	143800	923025950	15950	15950	15950	15950	59
336	20230721	143700	922084900	15950	15950	15950	15950	118
337	20230721	143600	920202800	15950	15950	15950	15950	79
338	20230721	143500	918942750	15960	15960	15960	15960	118
339	20230721	143400	917059470	15970	15890	15970	15890	62
340	20230721	143300	916069490	15960	15960	15960	15960	59
341	20230721	143200	915127850	15970	15940	15980	15940	148
342	20230721	143100	912766600	15940	15930	15940	15900	84
343	20230721	143000	911427750	15920	15870	15920	15870	96
344	20230721	142900	909901930	15890	15870	15890	15870	252
345	20230721	142800	905897880	15870	15870	15890	15870	77
346	20230721	142700	904674700	15870	15870	15870	15870	219
347	20230721	142600	901199170	15890	15890	15890	15890	59
348	20230721	142500	900261660	15880	15880	15880	15880	118
349	20230721	142400	898387820	15870	15870	15870	15870	60
350	20230721	142300	897435620	15870	15870	15870	15870	118
351	20230721	142200	895562960	15870	15870	15870	15870	60
352	20230721	142100	894610760	15870	15870	15880	15870	85
353	20230721	142000	893261770	15870	15880	15890	15870	296
354	20230721	141900	888560080	15890	15890	15890	15890	59
355	20230721	141800	887622570	15880	15800	15880	15800	334
356	20230721	141700	882339490	15790	15800	15800	15790	75
357	20230721	141600	881154520	15800	15790	15800	15790	61
358	20230721	141500	880190730	15790	15730	15790	15730	318
359	20230721	141400	875175050	15720	15720	15720	15720	302
360	20230721	141300	870427610	15720	15700	15720	15700	61
361	20230721	141200	869468710	15710	15660	15710	15660	214
362	20230721	141100	866117110	15660	15650	15660	15650	656
363	20230721	141000	855844710	15650	15650	15650	15650	118
364	20230721	140900	853998010	15650	15650	15650	15650	65
365	20230721	140800	852980760	15650	15630	15650	15610	652
366	20230721	140700	842779650	15640	15610	15640	15610	161
367	20230721	140600	840264670	15640	15650	15650	15640	120
368	20230721	140500	838386770	15640	15640	15640	15640	0
369	20230721	140400	838386770	15640	15640	15640	15640	10
370	20230721	140300	838230370	15640	15640	15640	15640	50
371	20230721	140200	837448370	15650	15650	15650	15650	1
372	20230721	140100	837432720	15620	15620	15620	15620	0
373	20230721	140000	837432720	15620	15620	15620	15620	2
374	20230721	135900	837401480	15650	15650	15650	15650	16
375	20230721	135800	837151080	15650	15650	15650	15650	3
376	20230721	135700	837104130	15650	15550	15650	15550	655
377	20230721	135600	826918780	15550	15550	15550	15550	0
378	20230721	135500	826918780	15550	15550	15550	15550	0
379	20230721	135400	826918780	15550	15550	15550	15550	33
380	20230721	135300	826405630	15530	15550	15550	15530	35
381	20230721	135200	825861400	15550	15550	15550	15550	6
382	20230721	135100	825768100	15550	15560	15560	15530	985
383	20230721	135000	810448240	15560	15560	15560	15560	40
384	20230721	134900	809825840	15560	15560	15560	15560	0
385	20230721	134800	809825840	15560	15590	15590	15560	1438
386	20230721	134700	787425990	15580	15630	15630	15580	3369
387	20230721	134600	734913910	15630	15630	15630	15630	137
388	20230721	134500	732772600	15660	15660	15660	15660	0
389	20230721	134400	732772600	15660	15660	15660	15660	12
390	20230721	134300	732584680	15660	15660	15660	15660	0
391	20230721	134200	732584680	15660	15660	15660	15660	0
392	20230721	134100	732584680	15660	15640	15660	15630	180
393	20230721	134000	729767060	15650	15650	15650	15640	34
394	20230721	133900	729235050	15660	15660	15660	15660	39
395	20230721	133800	728624310	15650	15660	15660	15650	50
396	20230721	133700	727841510	15660	15660	15660	15660	0
397	20230721	133600	727841510	15660	15660	15660	15660	0
398	20230721	133500	727841510	15660	15660	15660	15660	11
399	20230721	133400	727669250	15660	15660	15660	15660	41
400	20230721	133300	727027190	15660	15660	15660	15660	1
401	20230721	133200	727011530	15660	15660	15660	15660	0
402	20230721	133100	727011530	15660	15660	15660	15660	1
403	20230721	133000	726995870	15650	15650	15650	15650	0
404	20230721	132900	726995870	15650	15650	15650	15650	0
405	20230721	132800	726995870	15650	15650	15650	15650	0
406	20230721	132700	726995870	15650	15650	15650	15650	90
407	20230721	132600	725587370	15650	15650	15650	15600	93
408	20230721	132500	724136470	15610	15610	15610	15610	564
409	20230721	132400	715332430	15620	15620	15620	15620	20
410	20230721	132300	715020030	15620	15620	15620	15620	10
411	20230721	132200	714863830	15620	15620	15620	15620	0
412	20230721	132100	714863830	15620	15640	15640	15620	394
413	20230721	132000	708706630	15640	15640	15640	15640	2
414	20230721	131900	708675350	15650	15650	15650	15650	2
415	20230721	131800	708644050	15650	15650	15650	15650	0
416	20230721	131700	708644050	15650	15650	15650	15650	7
417	20230721	131600	708534500	15630	15630	15630	15630	0
418	20230721	131500	708534500	15630	15630	15630	15630	0
419	20230721	131400	708534500	15630	15630	15630	15630	107
420	20230721	131300	706862090	15650	15650	15650	15650	15
421	20230721	131200	706627340	15630	15630	15630	15630	0
422	20230721	131100	706627340	15630	15630	15630	15630	0
423	20230721	131000	706627340	15630	15630	15630	15630	0
424	20230721	130900	706627340	15630	15630	15630	15630	0
425	20230721	130800	706627340	15630	15640	15640	15630	301
426	20230721	130700	701922220	15640	15640	15640	15640	114
427	20230721	130600	700139260	15660	15660	15660	15660	1
428	20230721	130500	700123600	15630	15630	15630	15630	3
429	20230721	130400	700076710	15640	15640	15640	15640	50
430	20230721	130300	699294710	15660	15660	15660	15660	5
431	20230721	130200	699216410	15660	15660	15660	15660	158
432	20230721	130100	696742130	15660	15660	15660	15660	137
433	20230721	130000	694596710	15610	15610	15610	15610	0
434	20230721	125900	694596710	15610	15610	15610	15610	12
435	20230721	125800	694409390	15610	15610	15610	15610	67
436	20230721	125700	693363520	15660	15620	15660	15610	6
437	20230721	125600	693269780	15620	15620	15620	15620	30
438	20230721	125500	692801180	15650	15650	15650	15650	0
439	20230721	125400	692801180	15650	15650	15650	15650	20
440	20230721	125300	692488180	15650	15650	15650	15650	0
441	20230721	125200	692488180	15650	15650	15650	15650	0
442	20230721	125100	692488180	15650	15650	15650	15650	0
443	20230721	125000	692488180	15650	15650	15650	15650	0
444	20230721	124900	692488180	15650	15650	15650	15650	0
445	20230721	124800	692488180	15650	15650	15650	15650	1
446	20230721	124700	692472530	15580	15580	15580	15580	0
447	20230721	124600	692472530	15580	15580	15580	15580	99
448	20230721	124500	690930110	15580	15580	15580	15580	109
449	20230721	124400	689231890	15580	15580	15580	15580	28
450	20230721	124300	688795650	15580	15590	15590	15580	223
451	20230721	124200	685320080	15590	15650	15650	15590	957
452	20230721	124100	670391300	15610	15670	15670	15610	4592
453	20230721	124000	598612750	15720	15720	15720	15720	0
454	20230721	123900	598612750	15720	15720	15720	15720	0
455	20230721	123800	598612750	15720	15720	15720	15720	217
456	20230721	123700	595201510	15720	15720	15720	15720	100
457	20230721	123600	593629510	15720	15720	15720	15720	1
458	20230721	123500	593613790	15720	15720	15720	15720	2
459	20230721	123400	593582350	15640	15650	15650	15640	1265
460	20230721	123300	573785630	15710	15710	15710	15710	0
461	20230721	123200	573785630	15710	15710	15710	15710	1
462	20230721	123100	573769920	15650	15660	15660	15650	1748
463	20230721	123000	546412370	15660	15660	15660	15660	0
464	20230721	122900	546412370	15660	15660	15660	15660	0
465	20230721	122800	546412370	15660	15660	15660	15660	0
466	20230721	122700	546412370	15660	15660	15660	15660	29
467	20230721	122600	545958230	15710	15710	15710	15710	0
468	20230721	122500	545958230	15710	15710	15710	15710	1
469	20230721	122400	545942520	15650	15650	15650	15650	0
470	20230721	122300	545942520	15650	15650	15650	15650	0
471	20230721	122200	545942520	15650	15650	15650	15650	0
472	20230721	122100	545942520	15650	15650	15650	15650	224
473	20230721	122000	542436920	15650	15650	15650	15650	20
474	20230721	121900	542123920	15630	15630	15630	15630	0
475	20230721	121800	542123920	15630	15630	15630	15630	0
476	20230721	121700	542123920	15630	15630	15630	15630	100
477	20230721	121600	540560920	15640	15670	15720	15630	870
478	20230721	121500	526947750	15720	15720	15720	15720	0
479	20230721	121400	526947750	15720	15720	15720	15720	2
480	20230721	121300	526916310	15740	15740	15740	15740	0
481	20230721	121200	526916310	15740	15740	15740	15740	0
482	20230721	121100	526916310	15740	15740	15740	15740	0
483	20230721	121000	526916310	15740	15740	15740	15740	1
484	20230721	120900	526900570	15740	15740	15740	15740	0
485	20230721	120800	526900570	15740	15740	15740	15740	0
486	20230721	120700	526900570	15740	15740	15740	15740	0
487	20230721	120600	526900570	15740	15740	15740	15740	100
488	20230721	120500	525326570	15740	15740	15740	15740	1
489	20230721	120400	525310830	15740	15740	15740	15740	2
490	20230721	120300	525279350	15750	15750	15750	15750	0
491	20230721	120200	525279350	15750	15750	15750	15750	0
492	20230721	120100	525279350	15750	15750	15750	15750	10
493	20230721	120000	525121850	15760	15760	15760	15760	0
494	20230721	115900	525121850	15760	15730	15760	15640	5077
495	20230721	115800	445620780	15760	15760	15760	15760	0
496	20230721	115700	445620780	15760	15760	15760	15760	0
497	20230721	115600	445620780	15760	15760	15760	15760	0
498	20230721	115500	445620780	15760	15760	15760	15760	26
499	20230721	115400	445211020	15760	15760	15760	15760	1
500	20230721	115300	445195260	15760	15760	15760	15760	0
501	20230721	115200	445195260	15760	15760	15760	15760	0
502	20230721	115100	445195260	15760	15760	15760	15760	69
503	20230721	115000	444107820	15760	15760	15760	15760	10
504	20230721	114900	443950220	15760	15760	15760	15760	1
505	20230721	114800	443934460	15710	15710	15710	15710	44
506	20230721	114700	443243220	15750	15750	15750	15750	4
507	20230721	114600	443180220	15750	15740	15750	15730	552
508	20230721	114500	434486940	15750	15750	15750	15750	1
509	20230721	114400	434471190	15700	15710	15710	15700	201
510	20230721	114300	431315390	15750	15750	15750	15750	1
511	20230721	114200	431299640	15750	15730	15750	15710	338
512	20230721	114100	425982950	15730	15730	15730	15730	0
513	20230721	114000	425982950	15730	15710	15730	15710	79
514	20230721	113900	424740600	15730	15730	15730	15730	0
515	20230721	113800	424740600	15730	15730	15730	15730	1
516	20230721	113700	424724870	15700	15700	15700	15700	64
517	20230721	113600	423720070	15730	15730	15730	15730	0
518	20230721	113500	423720070	15730	15730	15730	15730	0
519	20230721	113400	423720070	15730	15730	15730	15730	6
520	20230721	113300	423625690	15730	15730	15730	15730	0
521	20230721	113200	423625690	15730	15730	15730	15730	0
522	20230721	113100	423625690	15730	15730	15730	15730	0
523	20230721	113000	423625690	15730	15690	15730	15690	123
524	20230721	112900	421695780	15690	15690	15730	15690	291
525	20230721	112800	417129840	15690	15690	15690	15690	0
526	20230721	112700	417129840	15690	15690	15690	15690	0
527	20230721	112600	417129840	15690	15690	15690	15680	491
528	20230721	112500	409429160	15690	15690	15690	15690	88
529	20230721	112400	408048440	15690	15690	15690	15690	153
530	20230721	112300	405647870	15730	15730	15730	15730	0
531	20230721	112200	405647870	15730	15730	15730	15730	0
532	20230721	112100	405647870	15730	15730	15730	15730	2
533	20230721	112000	405616410	15730	15730	15730	15730	10
534	20230721	111900	405459110	15730	15730	15730	15730	1
535	20230721	111800	405443380	15680	15690	15700	15680	77
536	20230721	111700	404235870	15690	15700	15700	15690	398
537	20230721	111600	397990890	15700	15700	15700	15700	50
538	20230721	111500	397205890	15700	15700	15700	15700	7
539	20230721	111400	397095990	15690	15690	15690	15690	146
540	20230721	111300	394805250	15690	15680	15690	15680	232
541	20230721	111200	391167280	15680	15680	15680	15680	12
542	20230721	111100	390979120	15680	15690	15690	15680	118
543	20230721	111000	389128470	15690	15700	15700	15680	191
544	20230721	110900	386132450	15690	15700	15700	15690	100
545	20230721	110800	384563390	15780	15780	15780	15780	0
546	20230721	110700	384563390	15780	15780	15780	15780	0
547	20230721	110600	384563390	15780	15710	15780	15700	114
548	20230721	110500	382773390	15780	15780	15780	15780	0
549	20230721	110400	382773390	15780	15780	15780	15780	0
550	20230721	110300	382773390	15780	15780	15780	15780	10
551	20230721	110200	382615590	15780	15780	15780	15780	0
552	20230721	110100	382615590	15780	15780	15780	15780	0
553	20230721	110000	382615590	15780	15700	15780	15700	4
554	20230721	105900	382552630	15780	15780	15780	15780	127
555	20230721	105800	380548570	15780	15770	15780	15710	1022
556	20230721	105700	364451790	15770	15770	15770	15770	1
557	20230721	105600	364436020	15770	15770	15770	15770	51
558	20230721	105500	363631750	15740	15740	15740	15740	0
559	20230721	105400	363631750	15740	15740	15740	15740	0
560	20230721	105300	363631750	15740	15740	15740	15740	10
561	20230721	105200	363474350	15740	15740	15740	15740	4
562	20230721	105100	363411390	15740	15740	15740	15740	0
563	20230721	105000	363411390	15740	15730	15790	15730	405
564	20230721	104900	357039040	15740	15740	15740	15740	1
565	20230721	104800	357023300	15670	15670	15670	15670	13
566	20230721	104700	356819590	15670	15690	15690	15670	2
567	20230721	104600	356788230	15750	15680	15750	15680	33
568	20230721	104500	356270680	15670	15790	15790	15660	1852
569	20230721	104400	327240650	15730	15790	15790	15730	2
570	20230721	104300	327209130	15790	15720	15790	15720	30
571	20230721	104200	326737220	15720	15720	15720	15720	0
572	20230721	104100	326737220	15720	15740	15740	15720	78
573	20230721	104000	325510710	15740	15770	15780	15740	43
574	20230721	103900	324833570	15790	15760	15790	15760	2
575	20230721	103800	324802020	15790	15790	15790	15790	0
576	20230721	103700	324802020	15790	15790	15790	15790	0
577	20230721	103600	324802020	15790	15770	15790	15770	31
578	20230721	103500	324313130	15790	15730	15790	15690	257
579	20230721	103400	320276460	15790	15790	15790	15790	0
580	20230721	103300	320276460	15790	15790	15790	15710	2289
581	20230721	103200	284219690	15800	15800	15800	15800	5
582	20230721	103100	284140690	15800	15790	15800	15790	96
583	20230721	103000	282624840	15800	15860	15860	15800	365
584	20230721	102900	276857150	15870	15870	15870	15870	0
585	20230721	102800	276857150	15870	15870	15870	15870	4
586	20230721	102700	276793670	15870	15800	15870	15800	153
587	20230721	102600	274376200	15800	15800	15800	15800	8
588	20230721	102500	274249800	15800	15800	15800	15800	0
589	20230721	102400	274249800	15800	15800	15800	15800	10
590	20230721	102300	274091800	15800	15800	15800	15800	96
591	20230721	102200	272575000	15810	15820	15820	15810	66
592	20230721	102100	271530910	15870	15870	15870	15870	0
593	20230721	102000	271530910	15870	15870	15870	15870	10
594	20230721	101900	271372210	15870	15870	15870	15870	1
595	20230721	101800	271356340	15820	15880	15880	15820	39
596	20230721	101700	270737550	15820	15820	15820	15820	0
597	20230721	101600	270737550	15820	15820	15820	15820	0
598	20230721	101500	270737550	15820	15810	15830	15760	1322
599	20230721	101400	249891590	15800	15800	15800	15800	0
600	20230721	101300	249891590	15800	15800	15800	15800	0
601	20230721	101200	249891590	15800	15810	15810	15800	296
602	20230721	101100	245214270	15810	15830	15830	15810	845
603	20230721	101000	231847680	15840	15840	15840	15840	4
604	20230721	100900	231784320	15850	15860	15860	15850	133
605	20230721	100800	229676000	15890	15890	15890	15890	5
606	20230721	100700	229596550	15890	15990	15990	15870	1215
607	20230721	100600	210263960	15970	15970	15970	15970	11
608	20230721	100500	210088290	16000	16000	16000	16000	11
609	20230721	100400	209912290	16010	16040	16040	16010	109
610	20230721	100300	208165840	16100	16100	16100	16100	0
611	20230721	100200	208165840	16100	16100	16100	16100	0
612	20230721	100100	208165840	16100	16100	16100	16100	0
613	20230721	100000	208165840	16100	16100	16100	16100	0
614	20230721	095900	208165840	16100	16100	16100	16100	0
615	20230721	095800	208165840	16100	16020	16100	16020	2
616	20230721	095700	208133720	16100	16020	16100	16020	297
617	20230721	095600	203375220	16020	16040	16040	16020	419
618	20230721	095500	196662240	16060	16100	16100	16060	102
619	20230721	095400	195020080	16060	16080	16080	16060	55
620	20230721	095300	194136730	16100	16100	16100	16100	21
621	20230721	095200	193798630	16190	16120	16190	16120	173
622	20230721	095100	191009800	16120	16170	16170	16120	328
623	20230721	095000	185722190	16190	16200	16200	16170	231
624	20230721	094900	181981780	16280	16280	16280	16280	0
625	20230721	094800	181981780	16280	16280	16280	16280	0
626	20230721	094700	181981780	16280	16280	16280	16280	0
627	20230721	094600	181981780	16280	16280	16280	16280	0
628	20230721	094500	181981780	16280	16280	16280	16280	0
629	20230721	094400	181981780	16280	16180	16280	16180	101
630	20230721	094300	180347500	16180	16180	16180	16180	13
631	20230721	094200	180137160	16290	16240	16290	16240	3
632	20230721	094100	180088350	16280	16340	16350	16280	176
633	20230721	094000	177220180	16340	16340	16340	16340	200
634	20230721	093900	173952180	16340	16250	16340	16250	2
635	20230721	093800	173919590	16350	16350	16350	16350	0
636	20230721	093700	173919590	16350	16250	16350	16240	652
637	20230721	093600	163298410	16310	16310	16310	16310	5
638	20230721	093500	163216860	16310	16310	16360	16310	472
639	20230721	093400	155514940	16310	16310	16310	16310	1
640	20230721	093300	155498630	16240	16290	16290	16240	102
641	20230721	093200	153841950	16290	16240	16290	16240	512
642	20230721	093100	145523910	16240	16240	16240	16240	2
643	20230721	093000	145491430	16170	16170	16170	16170	75
644	20230721	092900	144278680	16170	16200	16200	16170	124
645	20230721	092800	142273030	16240	16170	16240	16170	148
646	20230721	092700	139878990	16160	16160	16160	16160	10
647	20230721	092600	139717390	16150	16090	16150	16090	53
648	20230721	092500	138862360	16080	16110	16110	16080	2
649	20230721	092400	138830170	16130	16130	16130	16130	210
650	20230721	092300	135442870	16140	16170	16170	16140	284
651	20230721	092200	130859020	16170	16170	16170	16080	321
652	20230721	092100	125681050	16140	16020	16140	16020	71
653	20230721	092000	124539350	16080	16020	16080	16020	61
654	20230721	091900	123561350	16020	16020	16020	16020	0
655	20230721	091800	123561350	16020	15880	16020	15870	38
656	20230721	091700	122957810	16050	15880	16050	15880	2
657	20230721	091600	122925880	15870	15870	15870	15870	0
658	20230721	091500	122925880	15870	15960	15960	15870	707
659	20230721	091400	111657620	16000	16000	16000	16000	40
660	20230721	091300	111017620	16000	16000	16000	16000	62
661	20230721	091200	110025620	16000	16080	16080	16000	32
662	20230721	091100	109513540	16000	16000	16000	16000	969
663	20230721	091000	94009540	16000	16080	16090	16000	383
664	20230721	090900	87856350	16080	16030	16080	16030	558
665	20230721	090800	78894420	16030	16030	16030	16030	60
666	20230721	090700	77932620	16030	15850	16030	15850	129
667	20230721	090600	75884910	15800	15800	15800	15800	0
668	20230721	090500	75884910	15800	15850	15850	15800	173
669	20230721	090400	73144110	15850	15870	15870	15850	277
670	20230721	090300	68752920	15700	15650	15700	15650	738
671	20230721	090200	57171950	15650	15800	15800	15650	1908
672	20230721	090100	27207330	15820	15760	15820	15750	179
673	20230721	090000	24382640	15760	15810	15810	15750	1543