KissMeData/039290/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	191100	837375210	12300	12300	12300	12300	1024
3	20230721	191000	837375210	12300	12300	12300	12300	0
4	20230721	190900	837375210	12300	12300	12300	12300	0
5	20230721	190800	837375210	12300	12300	12300	12300	0
6	20230721	190700	837375210	12300	12300	12300	12300	0
7	20230721	190600	837375210	12300	12300	12300	12300	0
8	20230721	190500	837375210	12300	12300	12300	12300	0
9	20230721	190400	837375210	12300	12300	12300	12300	0
10	20230721	190300	837375210	12300	12300	12300	12300	0
11	20230721	190200	837375210	12300	12300	12300	12300	0
12	20230721	190100	837375210	12300	12300	12300	12300	0
13	20230721	190000	837375210	12300	12300	12300	12300	0
14	20230721	185900	837375210	12300	12300	12300	12300	0
15	20230721	185800	837375210	12300	12300	12300	12300	0
16	20230721	185700	837375210	12300	12300	12300	12300	0
17	20230721	185600	837375210	12300	12300	12300	12300	0
18	20230721	185500	837375210	12300	12300	12300	12300	0
19	20230721	185400	837375210	12300	12300	12300	12300	0
20	20230721	185300	837375210	12300	12300	12300	12300	0
21	20230721	185200	837375210	12300	12300	12300	12300	0
22	20230721	185100	837375210	12300	12300	12300	12300	0
23	20230721	185000	837375210	12300	12300	12300	12300	0
24	20230721	184900	837375210	12300	12300	12300	12300	0
25	20230721	184800	837375210	12300	12300	12300	12300	0
26	20230721	184700	837375210	12300	12300	12300	12300	0
27	20230721	184600	837375210	12300	12300	12300	12300	0
28	20230721	184500	837375210	12300	12300	12300	12300	0
29	20230721	184400	837375210	12300	12300	12300	12300	0
30	20230721	184300	837375210	12300	12300	12300	12300	0
31	20230721	184200	837375210	12300	12300	12300	12300	0
32	20230721	184100	837375210	12300	12300	12300	12300	1024
33	20230721	184000	837375210	12300	12300	12300	12300	0
34	20230721	183900	837375210	12300	12300	12300	12300	0
35	20230721	183800	837375210	12300	12300	12300	12300	0
36	20230721	183700	837375210	12300	12300	12300	12300	0
37	20230721	183600	837375210	12300	12300	12300	12300	0
38	20230721	183500	837375210	12300	12300	12300	12300	0
39	20230721	183400	837375210	12300	12300	12300	12300	0
40	20230721	183300	837375210	12300	12300	12300	12300	0
41	20230721	183200	837375210	12300	12300	12300	12300	0
42	20230721	183100	837375210	12300	12300	12300	12300	0
43	20230721	183000	837375210	12300	12300	12300	12300	0
44	20230721	182900	837375210	12300	12300	12300	12300	0
45	20230721	182800	837375210	12300	12300	12300	12300	0
46	20230721	182700	837375210	12300	12300	12300	12300	0
47	20230721	182600	837375210	12300	12300	12300	12300	0
48	20230721	182500	837375210	12300	12300	12300	12300	0
49	20230721	182400	837375210	12300	12300	12300	12300	0
50	20230721	182300	837375210	12300	12300	12300	12300	0
51	20230721	182200	837375210	12300	12300	12300	12300	0
52	20230721	182100	837375210	12300	12300	12300	12300	0
53	20230721	182000	837375210	12300	12300	12300	12300	0
54	20230721	181900	837375210	12300	12300	12300	12300	0
55	20230721	181800	837375210	12300	12300	12300	12300	0
56	20230721	181700	837375210	12300	12300	12300	12300	0
57	20230721	181600	837375210	12300	12300	12300	12300	0
58	20230721	181500	837375210	12300	12300	12300	12300	0
59	20230721	181400	837375210	12300	12300	12300	12300	0
60	20230721	181300	837375210	12300	12300	12300	12300	0
61	20230721	181200	837375210	12300	12300	12300	12300	0
62	20230721	181100	837375210	12300	12300	12300	12300	1024
63	20230721	181000	837375210	12300	12300	12300	12300	0
64	20230721	180900	837375210	12300	12300	12300	12300	0
65	20230721	180800	837375210	12300	12300	12300	12300	0
66	20230721	180700	837375210	12300	12300	12300	12300	0
67	20230721	180600	837375210	12300	12300	12300	12300	0
68	20230721	180500	837375210	12300	12300	12300	12300	0
69	20230721	180400	837375210	12300	12300	12300	12300	0
70	20230721	180300	837375210	12300	12300	12300	12300	0
71	20230721	180200	837375210	12300	12300	12300	12300	0
72	20230721	180100	837375210	12300	12300	12300	12300	0
73	20230721	180000	837375210	12300	12300	12300	12300	0
74	20230721	175900	837375210	12300	12300	12300	12300	0
75	20230721	175800	837375210	12300	12300	12300	12300	0
76	20230721	175700	837375210	12300	12300	12300	12300	0
77	20230721	175600	837375210	12300	12300	12300	12300	0
78	20230721	175500	837375210	12300	12300	12300	12300	0
79	20230721	175400	837375210	12300	12300	12300	12300	0
80	20230721	175300	837375210	12300	12300	12300	12300	0
81	20230721	175200	837375210	12300	12300	12300	12300	0
82	20230721	175100	837375210	12300	12300	12300	12300	0
83	20230721	175000	837375210	12300	12300	12300	12300	0
84	20230721	174900	837375210	12300	12300	12300	12300	0
85	20230721	174800	837375210	12300	12300	12300	12300	0
86	20230721	174700	837375210	12300	12300	12300	12300	0
87	20230721	174600	837375210	12300	12300	12300	12300	0
88	20230721	174500	837375210	12300	12300	12300	12300	0
89	20230721	174400	837375210	12300	12300	12300	12300	0
90	20230721	174300	837375210	12300	12300	12300	12300	0
91	20230721	174200	837375210	12300	12300	12300	12300	0
92	20230721	174100	837375210	12300	12300	12300	12300	1024
93	20230721	174000	837375210	12300	12300	12300	12300	0
94	20230721	173900	837375210	12300	12300	12300	12300	0
95	20230721	173800	837375210	12300	12300	12300	12300	0
96	20230721	173700	837375210	12300	12300	12300	12300	0
97	20230721	173600	837375210	12300	12300	12300	12300	0
98	20230721	173500	837375210	12300	12300	12300	12300	0
99	20230721	173400	837375210	12300	12300	12300	12300	0
100	20230721	173300	837375210	12300	12300	12300	12300	0
101	20230721	173200	837375210	12300	12300	12300	12300	0
102	20230721	173100	837375210	12300	12300	12300	12300	0
103	20230721	173000	837375210	12300	12300	12300	12300	0
104	20230721	172900	837375210	12300	12300	12300	12300	0
105	20230721	172800	837375210	12300	12300	12300	12300	0
106	20230721	172700	837375210	12300	12300	12300	12300	0
107	20230721	172600	837375210	12300	12300	12300	12300	0
108	20230721	172500	837375210	12300	12300	12300	12300	0
109	20230721	172400	837375210	12300	12300	12300	12300	0
110	20230721	172300	837375210	12300	12300	12300	12300	0
111	20230721	172200	837375210	12300	12300	12300	12300	0
112	20230721	172100	837375210	12300	12300	12300	12300	0
113	20230721	172000	837375210	12300	12300	12300	12300	0
114	20230721	171900	837375210	12300	12300	12300	12300	0
115	20230721	171800	837375210	12300	12300	12300	12300	0
116	20230721	171700	837375210	12300	12300	12300	12300	0
117	20230721	171600	837375210	12300	12300	12300	12300	0
118	20230721	171500	837375210	12300	12300	12300	12300	0
119	20230721	171400	837375210	12300	12300	12300	12300	0
120	20230721	171300	837375210	12300	12300	12300	12300	0
121	20230721	171200	837375210	12300	12300	12300	12300	0
122	20230721	171100	837375210	12300	12300	12300	12300	1024
123	20230721	171000	837375210	12300	12300	12300	12300	0
124	20230721	170900	837375210	12300	12300	12300	12300	0
125	20230721	170800	837375210	12300	12300	12300	12300	0
126	20230721	170700	837375210	12300	12300	12300	12300	0
127	20230721	170600	837375210	12300	12300	12300	12300	0
128	20230721	170500	837375210	12300	12300	12300	12300	0
129	20230721	170400	837375210	12300	12300	12300	12300	0
130	20230721	170300	837375210	12300	12300	12300	12300	0
131	20230721	170200	837375210	12300	12300	12300	12300	0
132	20230721	170100	837375210	12300	12300	12300	12300	0
133	20230721	170000	837375210	12300	12300	12300	12300	0
134	20230721	165900	837375210	12300	12300	12300	12300	0
135	20230721	165800	837375210	12300	12300	12300	12300	0
136	20230721	165700	837375210	12300	12300	12300	12300	0
137	20230721	165600	837375210	12300	12300	12300	12300	0
138	20230721	165500	837375210	12300	12300	12300	12300	0
139	20230721	165400	837375210	12300	12300	12300	12300	0
140	20230721	165300	837375210	12300	12300	12300	12300	0
141	20230721	165200	837375210	12300	12300	12300	12300	0
142	20230721	165100	837375210	12300	12300	12300	12300	0
143	20230721	165000	837375210	12300	12300	12300	12300	0
144	20230721	164900	837375210	12300	12300	12300	12300	0
145	20230721	164800	837375210	12300	12300	12300	12300	0
146	20230721	164700	837375210	12300	12300	12300	12300	0
147	20230721	164600	837375210	12300	12300	12300	12300	0
148	20230721	164500	837375210	12300	12300	12300	12300	0
149	20230721	164400	837375210	12300	12300	12300	12300	0
150	20230721	164300	837375210	12300	12300	12300	12300	0
151	20230721	164200	837375210	12300	12300	12300	12300	0
152	20230721	164100	837375210	12300	12300	12300	12300	1024
153	20230721	164000	837375210	12300	12300	12300	12300	0
154	20230721	163900	837375210	12300	12300	12300	12300	0
155	20230721	163800	837375210	12300	12300	12300	12300	0
156	20230721	163700	837375210	12300	12300	12300	12300	0
157	20230721	163600	837375210	12300	12300	12300	12300	0
158	20230721	163500	837375210	12300	12300	12300	12300	0
159	20230721	163400	837375210	12300	12300	12300	12300	0
160	20230721	163300	837375210	12300	12300	12300	12300	0
161	20230721	163200	837375210	12300	12300	12300	12300	0
162	20230721	163100	837375210	12300	12300	12300	12300	0
163	20230721	163000	837375210	12300	12300	12300	12300	0
164	20230721	162900	837375210	12300	12300	12300	12300	0
165	20230721	162800	837375210	12300	12300	12300	12300	0
166	20230721	162700	837375210	12300	12300	12300	12300	0
167	20230721	162600	837375210	12300	12300	12300	12300	0
168	20230721	162500	837375210	12300	12300	12300	12300	0
169	20230721	162400	837375210	12300	12300	12300	12300	0
170	20230721	162300	837375210	12300	12300	12300	12300	0
171	20230721	162200	837375210	12300	12300	12300	12300	0
172	20230721	162100	837375210	12300	12300	12300	12300	0
173	20230721	162000	837375210	12300	12300	12300	12300	0
174	20230721	161900	837375210	12300	12300	12300	12300	0
175	20230721	161800	837375210	12300	12300	12300	12300	0
176	20230721	161700	837375210	12300	12300	12300	12300	0
177	20230721	161600	837375210	12300	12300	12300	12300	0
178	20230721	161500	837375210	12300	12300	12300	12300	0
179	20230721	161400	837375210	12300	12300	12300	12300	0
180	20230721	161300	837375210	12300	12300	12300	12300	0
181	20230721	161200	837375210	12300	12300	12300	12300	0
182	20230721	161100	837375210	12300	12300	12300	12300	1024
183	20230721	161000	837375210	12300	12300	12300	12300	0
184	20230721	160900	837375210	12300	12300	12300	12300	0
185	20230721	160800	837375210	12300	12300	12300	12300	0
186	20230721	160700	837375210	12300	12300	12300	12300	0
187	20230721	160600	837375210	12300	12300	12300	12300	0
188	20230721	160500	837375210	12300	12300	12300	12300	0
189	20230721	160400	837375210	12300	12300	12300	12300	0
190	20230721	160300	837375210	12300	12300	12300	12300	0
191	20230721	160200	837375210	12300	12300	12300	12300	0
192	20230721	160100	837375210	12300	12300	12300	12300	0
193	20230721	160000	837375210	12300	12300	12300	12300	0
194	20230721	155900	837375210	12300	12300	12300	12300	0
195	20230721	155800	837375210	12300	12300	12300	12300	0
196	20230721	155700	837375210	12300	12300	12300	12300	0
197	20230721	155600	837375210	12300	12300	12300	12300	0
198	20230721	155500	837375210	12300	12300	12300	12300	0
199	20230721	155400	837375210	12300	12300	12300	12300	0
200	20230721	155300	837375210	12300	12300	12300	12300	0
201	20230721	155200	837375210	12300	12300	12300	12300	0
202	20230721	155100	837375210	12300	12300	12300	12300	0
203	20230721	155000	837375210	12300	12300	12300	12300	0
204	20230721	154900	837375210	12300	12300	12300	12300	0
205	20230721	154800	837375210	12300	12300	12300	12300	0
206	20230721	154700	837375210	12300	12300	12300	12300	0
207	20230721	154600	837375210	12300	12300	12300	12300	0
208	20230721	154500	837375210	12300	12300	12300	12300	0
209	20230721	154400	837375210	12300	12300	12300	12300	0
210	20230721	154300	837375210	12300	12300	12300	12300	0
211	20230721	154200	837375210	12300	12300	12300	12300	0
212	20230721	154100	837375210	12300	12300	12300	12300	1024
213	20230721	154000	837375210	12300	12300	12300	12300	0
214	20230721	153900	837375210	12300	12300	12300	12300	0
215	20230721	153800	837375210	12300	12300	12300	12300	0
216	20230721	153700	837375210	12300	12300	12300	12300	0
217	20230721	153600	837375210	12300	12300	12300	12300	0
218	20230721	153500	837375210	12300	12300	12300	12300	0
219	20230721	153400	837375210	12300	12300	12300	12300	0
220	20230721	153300	837375210	12300	12300	12300	12300	0
221	20230721	153200	837375210	12300	12300	12300	12300	0
222	20230721	153100	837375210	12300	12300	12300	12300	0
223	20230721	153000	837375210	12300	12300	12300	12300	1024
224	20230721	152900	824780010	12300	12300	12300	12300	0
225	20230721	152800	824780010	12300	12300	12300	12300	0
226	20230721	152700	824780010	12300	12300	12300	12300	0
227	20230721	152600	824780010	12300	12300	12300	12300	0
228	20230721	152500	824780010	12300	12300	12300	12300	0
229	20230721	152400	824780010	12300	12300	12300	12300	0
230	20230721	152300	824780010	12300	12300	12300	12300	0
231	20230721	152200	824780010	12300	12300	12300	12300	0
232	20230721	152100	824780010	12300	12300	12300	12300	0
233	20230721	152000	824780010	12300	12300	12300	12300	0
234	20230721	151900	824780010	12300	12320	12320	12300	24
235	20230721	151800	824484660	12330	12330	12330	12330	15
236	20230721	151700	824299710	12320	12320	12320	12320	7
237	20230721	151600	824213470	12360	12360	12360	12360	0
238	20230721	151500	824213470	12360	12350	12360	12300	739
239	20230721	151400	815095780	12310	12310	12310	12310	19
240	20230721	151300	814861890	12350	12350	12350	12350	5
241	20230721	151200	814800140	12300	12300	12300	12300	54
242	20230721	151100	814135940	12300	12300	12300	12300	18
243	20230721	151000	813914540	12300	12280	12300	12280	337
244	20230721	150900	809776160	12300	12290	12300	12290	83
245	20230721	150800	808755990	12280	12280	12280	12280	0
246	20230721	150700	808755990	12280	12290	12290	12280	270
247	20230721	150600	805440090	12290	12280	12290	12280	126
248	20230721	150500	803892790	12290	12290	12290	12290	2
249	20230721	150400	803868210	12290	12300	12300	12290	2
250	20230721	150300	803843620	12260	12250	12260	12250	81
251	20230721	150200	802850570	12250	12250	12250	12250	0
252	20230721	150100	802850570	12250	12260	12260	12250	150
253	20230721	150000	801011800	12260	12260	12260	12260	0
254	20230721	145900	801011800	12260	12260	12260	12260	4
255	20230721	145800	800962760	12260	12270	12300	12260	223
256	20230721	145700	798227480	12260	12260	12260	12260	37
257	20230721	145600	797773860	12260	12270	12270	12260	150
258	20230721	145500	795934190	12280	12280	12280	12270	180
259	20230721	145400	793724580	12280	12300	12300	12280	404
260	20230721	145300	788755780	12300	12310	12310	12300	1000
261	20230721	145200	776455240	12310	12310	12310	12310	467
262	20230721	145100	770706470	12310	12330	12330	12310	580
263	20230721	145000	763563000	12330	12320	12330	12320	153
264	20230721	144900	761677540	12320	12320	12320	12320	95
265	20230721	144800	760507140	12320	12320	12320	12320	1
266	20230721	144700	760494820	12320	12320	12320	12310	676
267	20230721	144600	752172350	12320	12330	12330	12320	315
268	20230721	144500	748290540	12330	12330	12330	12330	5
269	20230721	144400	748228890	12340	12340	12340	12340	0
270	20230721	144300	748228890	12340	12340	12340	12340	5
271	20230721	144200	748167190	12370	12370	12370	12370	0
272	20230721	144100	748167190	12370	12330	12370	12320	108
273	20230721	144000	746835260	12380	12380	12380	12380	10
274	20230721	143900	746711460	12400	12400	12400	12400	0
275	20230721	143800	746711460	12400	12400	12400	12400	0
276	20230721	143700	746711460	12400	12380	12400	12300	5001
277	20230721	143600	685071670	12400	12400	12400	12400	14
278	20230721	143500	684898070	12400	12400	12400	12400	0
279	20230721	143400	684898070	12400	12400	12400	12400	20
280	20230721	143300	684650070	12400	12400	12400	12400	0
281	20230721	143200	684650070	12400	12380	12400	12380	37
282	20230721	143100	684191570	12400	12390	12400	12390	137
283	20230721	143000	682493010	12400	12400	12400	12390	2289
284	20230721	142900	654113730	12400	12400	12400	12400	1581
285	20230721	142800	634509330	12410	12410	12410	12410	1273
286	20230721	142700	618711400	12410	12420	12420	12410	100
287	20230721	142600	617470090	12420	12420	12420	12420	311
288	20230721	142500	613607470	12420	12420	12420	12420	2
289	20230721	142400	613582630	12420	12420	12420	12420	158
290	20230721	142300	611620270	12420	12420	12420	12420	11
291	20230721	142200	611483650	12420	12420	12420	12420	34
292	20230721	142100	611061370	12420	12420	12420	12420	0
293	20230721	142000	611061370	12420	12420	12420	12420	6
294	20230721	141900	610986850	12410	12410	12410	12410	0
295	20230721	141800	610986850	12410	12410	12410	12410	0
296	20230721	141700	610986850	12410	12410	12410	12410	0
297	20230721	141600	610986850	12410	12410	12410	12410	100
298	20230721	141500	609745850	12410	12410	12410	12410	0
299	20230721	141400	609745850	12410	12450	12450	12410	2572
300	20230721	141300	577813650	12450	12450	12450	12450	270
301	20230721	141200	574452150	12450	12450	12450	12450	0
302	20230721	141100	574452150	12450	12450	12450	12450	1
303	20230721	141000	574439700	12420	12420	12420	12420	0
304	20230721	140900	574439700	12420	12420	12420	12420	0
305	20230721	140800	574439700	12420	12420	12420	12420	0
306	20230721	140700	574439700	12420	12420	12420	12420	0
307	20230721	140600	574439700	12420	12420	12420	12420	0
308	20230721	140500	574439700	12420	12420	12420	12420	265
309	20230721	140400	571148400	12420	12420	12420	12420	0
310	20230721	140300	571148400	12420	12420	12420	12420	0
311	20230721	140200	571148400	12420	12420	12420	12420	0
312	20230721	140100	571148400	12420	12420	12420	12420	1
313	20230721	140000	571135980	12420	12420	12420	12420	0
314	20230721	135900	571135980	12420	12420	12420	12420	20
315	20230721	135800	570887580	12420	12420	12420	12420	10
316	20230721	135700	570763380	12420	12420	12420	12420	0
317	20230721	135600	570763380	12420	12420	12420	12420	0
318	20230721	135500	570763380	12420	12430	12430	12420	1764
319	20230721	135400	548854400	12420	12430	12430	12420	743
320	20230721	135300	539619940	12440	12440	12440	12440	0
321	20230721	135200	539619940	12440	12440	12440	12440	7
322	20230721	135100	539532860	12430	12430	12430	12430	72
323	20230721	135000	538637900	12430	12430	12430	12430	0
324	20230721	134900	538637900	12430	12430	12430	12430	24
325	20230721	134800	538339580	12430	12430	12430	12430	0
326	20230721	134700	538339580	12430	12430	12430	12430	74
327	20230721	134600	537419760	12430	12430	12430	12430	2
328	20230721	134500	537394900	12440	12440	12440	12440	75
329	20230721	134400	536461900	12440	12440	12440	12440	8
330	20230721	134300	536362380	12440	12440	12440	12440	0
331	20230721	134200	536362380	12440	12440	12440	12440	1
332	20230721	134100	536349940	12440	12440	12440	12440	0
333	20230721	134000	536349940	12440	12440	12440	12440	0
334	20230721	133900	536349940	12440	12440	12440	12440	0
335	20230721	133800	536349940	12440	12440	12450	12440	62
336	20230721	133700	535578460	12450	12450	12450	12450	0
337	20230721	133600	535578460	12450	12450	12450	12450	20
338	20230721	133500	535329460	12450	12450	12450	12450	61
339	20230721	133400	534570010	12440	12440	12440	12440	0
340	20230721	133300	534570010	12440	12440	12440	12440	100
341	20230721	133200	533326010	12440	12440	12440	12440	0
342	20230721	133100	533326010	12440	12440	12440	12440	0
343	20230721	133000	533326010	12440	12440	12440	12440	0
344	20230721	132900	533326010	12440	12440	12440	12440	0
345	20230721	132800	533326010	12440	12440	12440	12440	0
346	20230721	132700	533326010	12440	12440	12440	12440	0
347	20230721	132600	533326010	12440	12440	12440	12440	9
348	20230721	132500	533214050	12440	12440	12440	12440	7
349	20230721	132400	533126970	12440	12440	12440	12440	12
350	20230721	132300	532977690	12430	12430	12430	12430	0
351	20230721	132200	532977690	12430	12430	12430	12430	213
352	20230721	132100	530330100	12440	12450	12450	12440	202
353	20230721	132000	527815220	12450	12450	12450	12450	100
354	20230721	131900	526570220	12430	12430	12430	12430	0
355	20230721	131800	526570220	12430	12430	12430	12430	82
356	20230721	131700	525550960	12430	12430	12430	12430	0
357	20230721	131600	525550960	12430	12430	12430	12430	479
358	20230721	131500	519596990	12430	12430	12430	12430	145
359	20230721	131400	517794640	12440	12440	12440	12440	0
360	20230721	131300	517794640	12440	12440	12440	12440	0
361	20230721	131200	517794640	12440	12440	12440	12440	287
362	20230721	131100	514224360	12440	12440	12440	12440	13
363	20230721	131000	514062640	12440	12440	12440	12440	0
364	20230721	130900	514062640	12440	12440	12440	12440	0
365	20230721	130800	514062640	12440	12440	12440	12440	0
366	20230721	130700	514062640	12440	12440	12440	12440	42
367	20230721	130600	513540160	12450	12450	12450	12450	1
368	20230721	130500	513527710	12450	12450	12450	12450	2
369	20230721	130400	513502810	12440	12440	12440	12440	0
370	20230721	130300	513502810	12440	12440	12440	12440	15
371	20230721	130200	513316210	12440	12440	12440	12440	0
372	20230721	130100	513316210	12440	12440	12440	12440	88
373	20230721	130000	512221490	12440	12440	12440	12440	0
374	20230721	125900	512221490	12440	12440	12440	12440	0
375	20230721	125800	512221490	12440	12440	12440	12440	7
376	20230721	125700	512134410	12450	12450	12450	12450	1
377	20230721	125600	512121960	12440	12440	12440	12440	0
378	20230721	125500	512121960	12440	12440	12440	12440	0
379	20230721	125400	512121960	12440	12440	12440	12440	3
380	20230721	125300	512084640	12440	12440	12440	12440	2
381	20230721	125200	512059760	12440	12440	12440	12440	168
382	20230721	125100	509969840	12440	12440	12440	12440	10
383	20230721	125000	509845440	12440	12440	12440	12440	25
384	20230721	124900	509534440	12440	12450	12450	12440	301
385	20230721	124800	505789990	12440	12440	12440	12440	50
386	20230721	124700	505167990	12440	12440	12440	12440	0
387	20230721	124600	505167990	12440	12440	12440	12440	10
388	20230721	124500	505043590	12440	12440	12440	12440	81
389	20230721	124400	504035950	12440	12440	12440	12440	62
390	20230721	124300	503264670	12430	12430	12430	12430	181
391	20230721	124200	501014840	12430	12430	12430	12430	62
392	20230721	124100	500244180	12440	12440	12440	12440	1027
393	20230721	124000	487468300	12450	12450	12450	12450	585
394	20230721	123900	480185050	12450	12450	12450	12450	0
395	20230721	123800	480185050	12450	12460	12460	12450	859
396	20230721	123700	469481970	12470	12470	12470	12470	0
397	20230721	123600	469481970	12470	12470	12470	12470	3
398	20230721	123500	469444560	12470	12470	12470	12470	0
399	20230721	123400	469444560	12470	12470	12470	12470	5
400	20230721	123300	469382210	12470	12470	12470	12470	12
401	20230721	123200	469232570	12480	12480	12480	12480	0
402	20230721	123100	469232570	12480	12480	12480	12480	0
403	20230721	123000	469232570	12480	12480	12480	12480	185
404	20230721	122900	466923770	12480	12480	12480	12480	200
405	20230721	122800	464427770	12480	12480	12480	12480	0
406	20230721	122700	464427770	12480	12480	12480	12480	0
407	20230721	122600	464427770	12480	12480	12480	12480	136
408	20230721	122500	462730490	12500	12500	12500	12500	0
409	20230721	122400	462730490	12500	12500	12500	12500	32
410	20230721	122300	462330490	12470	12470	12470	12470	225
411	20230721	122200	459524740	12460	12460	12460	12460	0
412	20230721	122100	459524740	12460	12460	12460	12460	123
413	20230721	122000	457992160	12470	12470	12470	12470	0
414	20230721	121900	457992160	12470	12470	12470	12470	78
415	20230721	121800	457019500	12470	12470	12470	12470	17
416	20230721	121700	456807510	12470	12470	12470	12470	38
417	20230721	121600	456333650	12470	12480	12480	12470	221
418	20230721	121500	453576130	12500	12500	12500	12500	0
419	20230721	121400	453576130	12500	12490	12500	12490	61
420	20230721	121300	452813740	12520	12520	12520	12520	0
421	20230721	121200	452813740	12520	12520	12520	12520	0
422	20230721	121100	452813740	12520	12520	12520	12520	500
423	20230721	121000	446553740	12520	12520	12520	12520	0
424	20230721	120900	446553740	12520	12480	12520	12480	200
425	20230721	120800	444054900	12480	12530	12530	12480	1084
426	20230721	120700	430487060	12520	12520	12520	12520	20
427	20230721	120600	430236660	12520	12540	12540	12520	116
428	20230721	120500	428782620	12540	12530	12540	12530	371
429	20230721	120400	424132590	12520	12520	12520	12520	0
430	20230721	120300	424132590	12520	12520	12520	12520	142
431	20230721	120200	422354750	12520	12520	12520	12520	220
432	20230721	120100	419600350	12510	12510	12510	12510	0
433	20230721	120000	419600350	12510	12510	12510	12510	11
434	20230721	115900	419462740	12510	12510	12510	12510	18
435	20230721	115800	419237560	12510	12510	12510	12510	40
436	20230721	115700	418737160	12480	12480	12480	12480	0
437	20230721	115600	418737160	12480	12480	12480	12480	0
438	20230721	115500	418737160	12480	12480	12480	12480	222
439	20230721	115400	415966600	12480	12480	12480	12480	0
440	20230721	115300	415966600	12480	12490	12490	12480	87
441	20230721	115200	414880830	12480	12490	12490	12480	400
442	20230721	115100	409887830	12480	12480	12480	12480	0
443	20230721	115000	409887830	12480	12480	12480	12480	0
444	20230721	114900	409887830	12480	12480	12480	12480	1
445	20230721	114800	409875350	12480	12490	12490	12480	280
446	20230721	114700	406380730	12490	12490	12490	12490	0
447	20230721	114600	406380730	12490	12490	12490	12490	50
448	20230721	114500	405756230	12490	12490	12490	12490	0
449	20230721	114400	405756230	12490	12490	12490	12490	0
450	20230721	114300	405756230	12490	12490	12490	12490	1
451	20230721	114200	405743740	12500	12500	12500	12500	5
452	20230721	114100	405681240	12500	12500	12500	12500	47
453	20230721	114000	405093740	12500	12480	12500	12480	245
454	20230721	113900	402035440	12480	12500	12500	12480	110
455	20230721	113800	400662190	12500	12500	12500	12500	24
456	20230721	113700	400362190	12500	12500	12500	12500	438
457	20230721	113600	394887190	12500	12500	12500	12500	0
458	20230721	113500	394887190	12500	12500	12500	12500	150
459	20230721	113400	393012190	12480	12480	12480	12480	0
460	20230721	113300	393012190	12480	12480	12480	12480	0
461	20230721	113200	393012190	12480	12480	12480	12480	0
462	20230721	113100	393012190	12480	12480	12480	12480	138
463	20230721	113000	391289950	12480	12480	12480	12480	0
464	20230721	112900	391289950	12480	12480	12480	12480	20
465	20230721	112800	391040350	12480	12480	12480	12480	0
466	20230721	112700	391040350	12480	12480	12480	12480	2
467	20230721	112600	391015390	12480	12480	12480	12480	4
468	20230721	112500	390965470	12450	12460	12460	12450	156
469	20230721	112400	389022520	12450	12450	12450	12450	0
470	20230721	112300	389022520	12450	12450	12450	12450	1
471	20230721	112200	389010070	12480	12480	12480	12480	10
472	20230721	112100	388885270	12480	12480	12480	12480	5
473	20230721	112000	388822870	12460	12460	12460	12460	242
474	20230721	111900	385807550	12450	12460	12460	12450	25
475	20230721	111800	385496290	12450	12450	12450	12450	71
476	20230721	111700	384612340	12470	12470	12470	12470	245
477	20230721	111600	381557190	12470	12470	12470	12470	0
478	20230721	111500	381557190	12470	12470	12470	12470	0
479	20230721	111400	381557190	12470	12460	12470	12460	473
480	20230721	111300	375660930	12450	12450	12450	12450	343
481	20230721	111200	371390580	12440	12440	12440	12430	261
482	20230721	111100	368146130	12440	12440	12440	12440	0
483	20230721	111000	368146130	12440	12440	12460	12440	275
484	20230721	110900	364722230	12440	12440	12440	12430	660
485	20230721	110800	356516320	12440	12440	12440	12440	1
486	20230721	110700	356503880	12430	12430	12430	12430	578
487	20230721	110600	349319340	12440	12440	12440	12440	19
488	20230721	110500	349082980	12430	12450	12450	12430	1001
489	20230721	110400	336632070	12450	12450	12450	12450	20
490	20230721	110300	336383070	12450	12450	12450	12450	508
491	20230721	110200	330058470	12450	12460	12460	12450	14
492	20230721	110100	329884070	12460	12450	12460	12450	26
493	20230721	110000	329560270	12460	12460	12460	12460	4
494	20230721	105900	329510430	12460	12460	12460	12460	20
495	20230721	105800	329261230	12460	12460	12460	12460	50
496	20230721	105700	328638230	12450	12460	12460	12450	350
497	20230721	105600	324278230	12460	12460	12460	12460	0
498	20230721	105500	324278230	12460	12460	12460	12460	68
499	20230721	105400	323430950	12460	12460	12460	12460	37
500	20230721	105300	322969930	12460	12460	12460	12460	10
501	20230721	105200	322845330	12460	12460	12460	12460	83
502	20230721	105100	321811150	12470	12470	12470	12470	1
503	20230721	105000	321798680	12470	12470	12470	12470	0
504	20230721	104900	321798680	12470	12470	12470	12470	0
505	20230721	104800	321798680	12470	12470	12470	12470	0
506	20230721	104700	321798680	12470	12450	12470	12450	133
507	20230721	104600	320140860	12460	12460	12460	12460	0
508	20230721	104500	320140860	12460	12460	12460	12460	0
509	20230721	104400	320140860	12460	12460	12460	12460	0
510	20230721	104300	320140860	12460	12460	12460	12460	0
511	20230721	104200	320140860	12460	12440	12460	12440	58
512	20230721	104100	319419320	12430	12430	12430	12430	1
513	20230721	104000	319406890	12430	12430	12430	12430	30
514	20230721	103900	319033990	12430	12430	12430	12430	0
515	20230721	103800	319033990	12430	12430	12430	12430	411
516	20230721	103700	313925260	12430	12430	12430	12430	87
517	20230721	103600	312843850	12420	12420	12420	12420	2
518	20230721	103500	312819010	12420	12420	12420	12420	144
519	20230721	103400	311030530	12420	12420	12420	12420	468
520	20230721	103300	305217970	12420	12440	12440	12420	843
521	20230721	103200	294745970	12440	12440	12440	12440	1
522	20230721	103100	294733530	12450	12450	12450	12450	1
523	20230721	103000	294721080	12450	12440	12450	12440	112
524	20230721	102900	293326800	12450	12460	12460	12450	92
525	20230721	102800	292181360	12450	12450	12450	12450	0
526	20230721	102700	292181360	12450	12470	12470	12450	71
527	20230721	102600	291297380	12470	12470	12470	12470	0
528	20230721	102500	291297380	12470	12470	12470	12470	37
529	20230721	102400	290835990	12470	12470	12470	12470	0
530	20230721	102300	290835990	12470	12470	12470	12470	746
531	20230721	102200	281533370	12470	12450	12470	12450	12
532	20230721	102100	281383950	12450	12450	12450	12450	0
533	20230721	102000	281383950	12450	12450	12450	12450	31
534	20230721	101900	280998000	12460	12460	12460	12460	3
535	20230721	101800	280960620	12470	12470	12470	12470	0
536	20230721	101700	280960620	12470	12470	12470	12470	0
537	20230721	101600	280960620	12470	12470	12470	12470	0
538	20230721	101500	280960620	12470	12470	12470	12470	0
539	20230721	101400	280960620	12470	12470	12470	12470	20
540	20230721	101300	280711220	12470	12420	12470	12420	30
541	20230721	101200	280337620	12420	12420	12420	12420	14
542	20230721	101100	280163740	12420	12450	12450	12420	1812
543	20230721	101000	257637700	12450	12450	12450	12450	190
544	20230721	100900	255272200	12460	12460	12460	12460	190
545	20230721	100800	252904800	12460	12460	12460	12460	1
546	20230721	100700	252892340	12460	12480	12480	12460	662
547	20230721	100600	244635580	12500	12500	12500	12500	30
548	20230721	100500	244260580	12500	12500	12500	12500	100
549	20230721	100400	243010580	12500	12500	12500	12500	80
550	20230721	100300	242010580	12480	12480	12480	12480	0
551	20230721	100200	242010580	12480	12480	12480	12480	0
552	20230721	100100	242010580	12480	12480	12480	12480	215
553	20230721	100000	239327380	12470	12470	12470	12470	17
554	20230721	095900	239115390	12470	12470	12470	12470	0
555	20230721	095800	239115390	12470	12470	12470	12470	1
556	20230721	095700	239102920	12460	12460	12460	12460	22
557	20230721	095600	238828800	12460	12480	12480	12460	586
558	20230721	095500	231525450	12480	12500	12500	12480	45
559	20230721	095400	230963750	12500	12500	12500	12500	22
560	20230721	095300	230688750	12500	12470	12500	12470	46
561	20230721	095200	230113900	12470	12460	12470	12460	21
562	20230721	095100	229852230	12460	12470	12470	12460	432
563	20230721	095000	224468180	12470	12470	12470	12470	0
564	20230721	094900	224468180	12470	12470	12470	12460	132
565	20230721	094800	222823140	12470	12460	12470	12460	731
566	20230721	094700	213711780	12470	12480	12480	12470	287
567	20230721	094600	210131160	12490	12500	12500	12490	2712
568	20230721	094500	176231450	12510	12530	12530	12510	458
569	20230721	094400	170501320	12530	12540	12540	12530	264
570	20230721	094300	167191080	12550	12550	12550	12550	15
571	20230721	094200	167002830	12550	12550	12570	12550	83
572	20230721	094100	165961060	12550	12570	12570	12550	114
573	20230721	094000	164528340	12570	12570	12570	12570	53
574	20230721	093900	163862130	12570	12570	12570	12570	221
575	20230721	093800	161084160	12580	12580	12580	12580	28
576	20230721	093700	160731920	12580	12550	12580	12550	70
577	20230721	093600	159852850	12550	12550	12550	12550	0
578	20230721	093500	159852850	12550	12510	12550	12510	32
579	20230721	093400	159452450	12510	12510	12530	12510	362
580	20230721	093300	154921030	12510	12560	12560	12510	451
581	20230721	093200	149274960	12560	12560	12560	12560	20
582	20230721	093100	149023760	12570	12570	12570	12570	80
583	20230721	093000	148018160	12570	12570	12570	12570	30
584	20230721	092900	147641060	12530	12570	12570	12530	54
585	20230721	092800	146963070	12570	12570	12570	12570	34
586	20230721	092700	146535690	12550	12570	12570	12550	16
587	20230721	092600	146334590	12610	12620	12620	12550	229
588	20230721	092500	143458750	12510	12550	12620	12510	974
589	20230721	092400	131247060	12620	12600	12620	12550	309
590	20230721	092300	127362820	12600	12560	12610	12540	59
591	20230721	092200	126620660	12560	12550	12560	12540	701
592	20230721	092100	117829700	12550	12560	12560	12550	270
593	20230721	092000	114440700	12560	12560	12560	12560	79
594	20230721	091900	113448460	12560	12570	12580	12560	382
595	20230721	091800	108648840	12580	12580	12630	12580	105
596	20230721	091700	107327190	12580	12640	12640	12580	50
597	20230721	091600	106696450	12580	12590	12650	12580	129
598	20230721	091500	105068680	12650	12650	12650	12650	140
599	20230721	091400	103297680	12650	12650	12650	12550	223
600	20230721	091300	100486300	12650	12650	12660	12550	309
601	20230721	091200	96591200	12660	12660	12660	12660	125
602	20230721	091100	95008700	12660	12630	12660	12630	234
603	20230721	091000	92047880	12640	12530	12650	12490	629
604	20230721	090900	84166510	12530	12520	12680	12520	214
605	20230721	090800	81478790	12500	12500	12500	12500	0
606	20230721	090700	81478790	12500	12420	12500	12420	145
607	20230721	090600	79668690	12420	12420	12420	12420	634
608	20230721	090500	71794410	12420	12420	12420	12420	1
609	20230721	090400	71781990	12400	12470	12490	12400	1724
610	20230721	090300	50341290	12490	12490	12490	12490	9
611	20230721	090200	50228880	12490	12510	12510	12460	460
612	20230721	090100	44483220	12510	12520	12520	12510	683
613	20230721	090000	35937800	12560	12510	12690	12500	2859