KissMeData/419050/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	204800	990465440	15650	15650	15650	15650	4289
3	20230721	204700	990465440	15650	15650	15650	15650	0
4	20230721	204600	990465440	15650	15650	15650	15650	0
5	20230721	204500	990465440	15650	15650	15650	15650	0
6	20230721	204400	990465440	15650	15650	15650	15650	0
7	20230721	204300	990465440	15650	15650	15650	15650	0
8	20230721	204200	990465440	15650	15650	15650	15650	0
9	20230721	204100	990465440	15650	15650	15650	15650	0
10	20230721	204000	990465440	15650	15650	15650	15650	0
11	20230721	203900	990465440	15650	15650	15650	15650	0
12	20230721	203800	990465440	15650	15650	15650	15650	0
13	20230721	203700	990465440	15650	15650	15650	15650	0
14	20230721	203600	990465440	15650	15650	15650	15650	0
15	20230721	203500	990465440	15650	15650	15650	15650	0
16	20230721	203400	990465440	15650	15650	15650	15650	0
17	20230721	203300	990465440	15650	15650	15650	15650	0
18	20230721	203200	990465440	15650	15650	15650	15650	0
19	20230721	203100	990465440	15650	15650	15650	15650	0
20	20230721	203000	990465440	15650	15650	15650	15650	0
21	20230721	202900	990465440	15650	15650	15650	15650	0
22	20230721	202800	990465440	15650	15650	15650	15650	0
23	20230721	202700	990465440	15650	15650	15650	15650	0
24	20230721	202600	990465440	15650	15650	15650	15650	0
25	20230721	202500	990465440	15650	15650	15650	15650	0
26	20230721	202400	990465440	15650	15650	15650	15650	0
27	20230721	202300	990465440	15650	15650	15650	15650	0
28	20230721	202200	990465440	15650	15650	15650	15650	0
29	20230721	202100	990465440	15650	15650	15650	15650	0
30	20230721	202000	990465440	15650	15650	15650	15650	0
31	20230721	201900	990465440	15650	15650	15650	15650	0
32	20230721	201800	990465440	15650	15650	15650	15650	4289
33	20230721	201700	990465440	15650	15650	15650	15650	0
34	20230721	201600	990465440	15650	15650	15650	15650	0
35	20230721	201500	990465440	15650	15650	15650	15650	0
36	20230721	201400	990465440	15650	15650	15650	15650	0
37	20230721	201300	990465440	15650	15650	15650	15650	0
38	20230721	201200	990465440	15650	15650	15650	15650	0
39	20230721	201100	990465440	15650	15650	15650	15650	0
40	20230721	201000	990465440	15650	15650	15650	15650	0
41	20230721	200900	990465440	15650	15650	15650	15650	0
42	20230721	200800	990465440	15650	15650	15650	15650	0
43	20230721	200700	990465440	15650	15650	15650	15650	0
44	20230721	200600	990465440	15650	15650	15650	15650	0
45	20230721	200500	990465440	15650	15650	15650	15650	0
46	20230721	200400	990465440	15650	15650	15650	15650	0
47	20230721	200300	990465440	15650	15650	15650	15650	0
48	20230721	200200	990465440	15650	15650	15650	15650	0
49	20230721	200100	990465440	15650	15650	15650	15650	0
50	20230721	200000	990465440	15650	15650	15650	15650	0
51	20230721	195900	990465440	15650	15650	15650	15650	0
52	20230721	195800	990465440	15650	15650	15650	15650	0
53	20230721	195700	990465440	15650	15650	15650	15650	0
54	20230721	195600	990465440	15650	15650	15650	15650	0
55	20230721	195500	990465440	15650	15650	15650	15650	0
56	20230721	195400	990465440	15650	15650	15650	15650	0
57	20230721	195300	990465440	15650	15650	15650	15650	0
58	20230721	195200	990465440	15650	15650	15650	15650	0
59	20230721	195100	990465440	15650	15650	15650	15650	0
60	20230721	195000	990465440	15650	15650	15650	15650	0
61	20230721	194900	990465440	15650	15650	15650	15650	0
62	20230721	194800	990465440	15650	15650	15650	15650	4289
63	20230721	194700	990465440	15650	15650	15650	15650	0
64	20230721	194600	990465440	15650	15650	15650	15650	0
65	20230721	194500	990465440	15650	15650	15650	15650	0
66	20230721	194400	990465440	15650	15650	15650	15650	0
67	20230721	194300	990465440	15650	15650	15650	15650	0
68	20230721	194200	990465440	15650	15650	15650	15650	0
69	20230721	194100	990465440	15650	15650	15650	15650	0
70	20230721	194000	990465440	15650	15650	15650	15650	0
71	20230721	193900	990465440	15650	15650	15650	15650	0
72	20230721	193800	990465440	15650	15650	15650	15650	0
73	20230721	193700	990465440	15650	15650	15650	15650	0
74	20230721	193600	990465440	15650	15650	15650	15650	0
75	20230721	193500	990465440	15650	15650	15650	15650	0
76	20230721	193400	990465440	15650	15650	15650	15650	0
77	20230721	193300	990465440	15650	15650	15650	15650	0
78	20230721	193200	990465440	15650	15650	15650	15650	0
79	20230721	193100	990465440	15650	15650	15650	15650	0
80	20230721	193000	990465440	15650	15650	15650	15650	0
81	20230721	192900	990465440	15650	15650	15650	15650	0
82	20230721	192800	990465440	15650	15650	15650	15650	0
83	20230721	192700	990465440	15650	15650	15650	15650	0
84	20230721	192600	990465440	15650	15650	15650	15650	0
85	20230721	192500	990465440	15650	15650	15650	15650	0
86	20230721	192400	990465440	15650	15650	15650	15650	0
87	20230721	192300	990465440	15650	15650	15650	15650	0
88	20230721	192200	990465440	15650	15650	15650	15650	0
89	20230721	192100	990465440	15650	15650	15650	15650	0
90	20230721	192000	990465440	15650	15650	15650	15650	0
91	20230721	191900	990465440	15650	15650	15650	15650	0
92	20230721	191800	990465440	15650	15650	15650	15650	4289
93	20230721	191700	990465440	15650	15650	15650	15650	0
94	20230721	191600	990465440	15650	15650	15650	15650	0
95	20230721	191500	990465440	15650	15650	15650	15650	0
96	20230721	191400	990465440	15650	15650	15650	15650	0
97	20230721	191300	990465440	15650	15650	15650	15650	0
98	20230721	191200	990465440	15650	15650	15650	15650	0
99	20230721	191100	990465440	15650	15650	15650	15650	0
100	20230721	191000	990465440	15650	15650	15650	15650	0
101	20230721	190900	990465440	15650	15650	15650	15650	0
102	20230721	190800	990465440	15650	15650	15650	15650	0
103	20230721	190700	990465440	15650	15650	15650	15650	0
104	20230721	190600	990465440	15650	15650	15650	15650	0
105	20230721	190500	990465440	15650	15650	15650	15650	0
106	20230721	190400	990465440	15650	15650	15650	15650	0
107	20230721	190300	990465440	15650	15650	15650	15650	0
108	20230721	190200	990465440	15650	15650	15650	15650	0
109	20230721	190100	990465440	15650	15650	15650	15650	0
110	20230721	190000	990465440	15650	15650	15650	15650	0
111	20230721	185900	990465440	15650	15650	15650	15650	0
112	20230721	185800	990465440	15650	15650	15650	15650	0
113	20230721	185700	990465440	15650	15650	15650	15650	0
114	20230721	185600	990465440	15650	15650	15650	15650	0
115	20230721	185500	990465440	15650	15650	15650	15650	0
116	20230721	185400	990465440	15650	15650	15650	15650	0
117	20230721	185300	990465440	15650	15650	15650	15650	0
118	20230721	185200	990465440	15650	15650	15650	15650	0
119	20230721	185100	990465440	15650	15650	15650	15650	0
120	20230721	185000	990465440	15650	15650	15650	15650	0
121	20230721	184900	990465440	15650	15650	15650	15650	0
122	20230721	184800	990465440	15650	15650	15650	15650	4289
123	20230721	184700	990465440	15650	15650	15650	15650	0
124	20230721	184600	990465440	15650	15650	15650	15650	0
125	20230721	184500	990465440	15650	15650	15650	15650	0
126	20230721	184400	990465440	15650	15650	15650	15650	0
127	20230721	184300	990465440	15650	15650	15650	15650	0
128	20230721	184200	990465440	15650	15650	15650	15650	0
129	20230721	184100	990465440	15650	15650	15650	15650	0
130	20230721	184000	990465440	15650	15650	15650	15650	0
131	20230721	183900	990465440	15650	15650	15650	15650	0
132	20230721	183800	990465440	15650	15650	15650	15650	0
133	20230721	183700	990465440	15650	15650	15650	15650	0
134	20230721	183600	990465440	15650	15650	15650	15650	0
135	20230721	183500	990465440	15650	15650	15650	15650	0
136	20230721	183400	990465440	15650	15650	15650	15650	0
137	20230721	183300	990465440	15650	15650	15650	15650	0
138	20230721	183200	990465440	15650	15650	15650	15650	0
139	20230721	183100	990465440	15650	15650	15650	15650	0
140	20230721	183000	990465440	15650	15650	15650	15650	0
141	20230721	182900	990465440	15650	15650	15650	15650	0
142	20230721	182800	990465440	15650	15650	15650	15650	0
143	20230721	182700	990465440	15650	15650	15650	15650	0
144	20230721	182600	990465440	15650	15650	15650	15650	0
145	20230721	182500	990465440	15650	15650	15650	15650	0
146	20230721	182400	990465440	15650	15650	15650	15650	0
147	20230721	182300	990465440	15650	15650	15650	15650	0
148	20230721	182200	990465440	15650	15650	15650	15650	0
149	20230721	182100	990465440	15650	15650	15650	15650	0
150	20230721	182000	990465440	15650	15650	15650	15650	0
151	20230721	181900	990465440	15650	15650	15650	15650	0
152	20230721	181800	990465440	15650	15650	15650	15650	4289
153	20230721	181700	990465440	15650	15650	15650	15650	0
154	20230721	181600	990465440	15650	15650	15650	15650	0
155	20230721	181500	990465440	15650	15650	15650	15650	0
156	20230721	181400	990465440	15650	15650	15650	15650	0
157	20230721	181300	990465440	15650	15650	15650	15650	0
158	20230721	181200	990465440	15650	15650	15650	15650	0
159	20230721	181100	990465440	15650	15650	15650	15650	0
160	20230721	181000	990465440	15650	15650	15650	15650	0
161	20230721	180900	990465440	15650	15650	15650	15650	0
162	20230721	180800	990465440	15650	15650	15650	15650	0
163	20230721	180700	990465440	15650	15650	15650	15650	0
164	20230721	180600	990465440	15650	15650	15650	15650	0
165	20230721	180500	990465440	15650	15650	15650	15650	0
166	20230721	180400	990465440	15650	15650	15650	15650	0
167	20230721	180300	990465440	15650	15650	15650	15650	0
168	20230721	180200	990465440	15650	15650	15650	15650	0
169	20230721	180100	990465440	15650	15650	15650	15650	0
170	20230721	180000	990465440	15650	15650	15650	15650	0
171	20230721	175900	990465440	15650	15650	15650	15650	0
172	20230721	175800	990465440	15650	15650	15650	15650	0
173	20230721	175700	990465440	15650	15650	15650	15650	0
174	20230721	175600	990465440	15650	15650	15650	15650	0
175	20230721	175500	990465440	15650	15650	15650	15650	0
176	20230721	175400	990465440	15650	15650	15650	15650	0
177	20230721	175300	990465440	15650	15650	15650	15650	0
178	20230721	175200	990465440	15650	15650	15650	15650	0
179	20230721	175100	990465440	15650	15650	15650	15650	0
180	20230721	175000	990465440	15650	15650	15650	15650	0
181	20230721	174900	990465440	15650	15650	15650	15650	0
182	20230721	174800	990465440	15650	15650	15650	15650	4289
183	20230721	174700	990465440	15650	15650	15650	15650	0
184	20230721	174600	990465440	15650	15650	15650	15650	0
185	20230721	174500	990465440	15650	15650	15650	15650	0
186	20230721	174400	990465440	15650	15650	15650	15650	0
187	20230721	174300	990465440	15650	15650	15650	15650	0
188	20230721	174200	990465440	15650	15650	15650	15650	0
189	20230721	174100	990465440	15650	15650	15650	15650	0
190	20230721	174000	990465440	15650	15650	15650	15650	0
191	20230721	173900	990465440	15650	15650	15650	15650	0
192	20230721	173800	990465440	15650	15650	15650	15650	0
193	20230721	173700	990465440	15650	15650	15650	15650	0
194	20230721	173600	990465440	15650	15650	15650	15650	0
195	20230721	173500	990465440	15650	15650	15650	15650	0
196	20230721	173400	990465440	15650	15650	15650	15650	0
197	20230721	173300	990465440	15650	15650	15650	15650	0
198	20230721	173200	990465440	15650	15650	15650	15650	0
199	20230721	173100	990465440	15650	15650	15650	15650	0
200	20230721	173000	990465440	15650	15650	15650	15650	0
201	20230721	172900	990465440	15650	15650	15650	15650	0
202	20230721	172800	990465440	15650	15650	15650	15650	0
203	20230721	172700	990465440	15650	15650	15650	15650	0
204	20230721	172600	990465440	15650	15650	15650	15650	0
205	20230721	172500	990465440	15650	15650	15650	15650	0
206	20230721	172400	990465440	15650	15650	15650	15650	0
207	20230721	172300	990465440	15650	15650	15650	15650	0
208	20230721	172200	990465440	15650	15650	15650	15650	0
209	20230721	172100	990465440	15650	15650	15650	15650	0
210	20230721	172000	990465440	15650	15650	15650	15650	0
211	20230721	171900	990465440	15650	15650	15650	15650	0
212	20230721	171800	990465440	15650	15650	15650	15650	4289
213	20230721	171700	990465440	15650	15650	15650	15650	0
214	20230721	171600	990465440	15650	15650	15650	15650	0
215	20230721	171500	990465440	15650	15650	15650	15650	0
216	20230721	171400	990465440	15650	15650	15650	15650	0
217	20230721	171300	990465440	15650	15650	15650	15650	0
218	20230721	171200	990465440	15650	15650	15650	15650	0
219	20230721	171100	990465440	15650	15650	15650	15650	0
220	20230721	171000	990465440	15650	15650	15650	15650	0
221	20230721	170900	990465440	15650	15650	15650	15650	0
222	20230721	170800	990465440	15650	15650	15650	15650	0
223	20230721	170700	990465440	15650	15650	15650	15650	0
224	20230721	170600	990465440	15650	15650	15650	15650	0
225	20230721	170500	990465440	15650	15650	15650	15650	0
226	20230721	170400	990465440	15650	15650	15650	15650	0
227	20230721	170300	990465440	15650	15650	15650	15650	0
228	20230721	170200	990465440	15650	15650	15650	15650	0
229	20230721	170100	990465440	15650	15650	15650	15650	0
230	20230721	170000	990465440	15650	15650	15650	15650	0
231	20230721	165900	990465440	15650	15650	15650	15650	0
232	20230721	165800	990465440	15650	15650	15650	15650	0
233	20230721	165700	990465440	15650	15650	15650	15650	0
234	20230721	165600	990465440	15650	15650	15650	15650	0
235	20230721	165500	990465440	15650	15650	15650	15650	0
236	20230721	165400	990465440	15650	15650	15650	15650	0
237	20230721	165300	990465440	15650	15650	15650	15650	0
238	20230721	165200	990465440	15650	15650	15650	15650	0
239	20230721	165100	990465440	15650	15650	15650	15650	0
240	20230721	165000	990465440	15650	15650	15650	15650	0
241	20230721	164900	990465440	15650	15650	15650	15650	0
242	20230721	164800	990465440	15650	15650	15650	15650	4289
243	20230721	164700	990465440	15650	15650	15650	15650	0
244	20230721	164600	990465440	15650	15650	15650	15650	0
245	20230721	164500	990465440	15650	15650	15650	15650	0
246	20230721	164400	990465440	15650	15650	15650	15650	0
247	20230721	164300	990465440	15650	15650	15650	15650	0
248	20230721	164200	990465440	15650	15650	15650	15650	0
249	20230721	164100	990465440	15650	15650	15650	15650	0
250	20230721	164000	990465440	15650	15650	15650	15650	0
251	20230721	163900	990465440	15650	15650	15650	15650	0
252	20230721	163800	990465440	15650	15650	15650	15650	0
253	20230721	163700	990465440	15650	15650	15650	15650	0
254	20230721	163600	990465440	15650	15650	15650	15650	0
255	20230721	163500	990465440	15650	15650	15650	15650	0
256	20230721	163400	990465440	15650	15650	15650	15650	0
257	20230721	163300	990465440	15650	15650	15650	15650	0
258	20230721	163200	990465440	15650	15650	15650	15650	0
259	20230721	163100	990465440	15650	15650	15650	15650	0
260	20230721	163000	990465440	15650	15650	15650	15650	0
261	20230721	162900	990465440	15650	15650	15650	15650	0
262	20230721	162800	990465440	15650	15650	15650	15650	0
263	20230721	162700	990465440	15650	15650	15650	15650	0
264	20230721	162600	990465440	15650	15650	15650	15650	0
265	20230721	162500	990465440	15650	15650	15650	15650	0
266	20230721	162400	990465440	15650	15650	15650	15650	0
267	20230721	162300	990465440	15650	15650	15650	15650	0
268	20230721	162200	990465440	15650	15650	15650	15650	0
269	20230721	162100	990465440	15650	15650	15650	15650	0
270	20230721	162000	990465440	15650	15650	15650	15650	0
271	20230721	161900	990465440	15650	15650	15650	15650	0
272	20230721	161800	990465440	15650	15650	15650	15650	4289
273	20230721	161700	990465440	15650	15650	15650	15650	0
274	20230721	161600	990465440	15650	15650	15650	15650	0
275	20230721	161500	990465440	15650	15650	15650	15650	0
276	20230721	161400	990465440	15650	15650	15650	15650	0
277	20230721	161300	990465440	15650	15650	15650	15650	0
278	20230721	161200	990465440	15650	15650	15650	15650	0
279	20230721	161100	990465440	15650	15650	15650	15650	0
280	20230721	161000	990465440	15650	15650	15650	15650	0
281	20230721	160900	990465440	15650	15650	15650	15650	0
282	20230721	160800	990465440	15650	15650	15650	15650	0
283	20230721	160700	990465440	15650	15650	15650	15650	0
284	20230721	160600	990465440	15650	15650	15650	15650	0
285	20230721	160500	990465440	15650	15650	15650	15650	0
286	20230721	160400	990465440	15650	15650	15650	15650	0
287	20230721	160300	990465440	15650	15650	15650	15650	0
288	20230721	160200	990465440	15650	15650	15650	15650	0
289	20230721	160100	990465440	15650	15650	15650	15650	0
290	20230721	160000	990465440	15650	15650	15650	15650	0
291	20230721	155900	990465440	15650	15650	15650	15650	0
292	20230721	155800	990465440	15650	15650	15650	15650	0
293	20230721	155700	990465440	15650	15650	15650	15650	0
294	20230721	155600	990465440	15650	15650	15650	15650	0
295	20230721	155500	990465440	15650	15650	15650	15650	0
296	20230721	155400	990465440	15650	15650	15650	15650	0
297	20230721	155300	990465440	15650	15650	15650	15650	0
298	20230721	155200	990465440	15650	15650	15650	15650	0
299	20230721	155100	990465440	15650	15650	15650	15650	0
300	20230721	155000	990465440	15650	15650	15650	15650	0
301	20230721	154900	990465440	15650	15650	15650	15650	0
302	20230721	154800	990465440	15650	15650	15650	15650	4289
303	20230721	154700	990465440	15650	15650	15650	15650	0
304	20230721	154600	990465440	15650	15650	15650	15650	0
305	20230721	154500	990465440	15650	15650	15650	15650	0
306	20230721	154400	990465440	15650	15650	15650	15650	0
307	20230721	154300	990465440	15650	15650	15650	15650	0
308	20230721	154200	990465440	15650	15650	15650	15650	0
309	20230721	154100	990465440	15650	15650	15650	15650	0
310	20230721	154000	990465440	15650	15650	15650	15650	0
311	20230721	153900	990465440	15650	15650	15650	15650	0
312	20230721	153800	990465440	15650	15650	15650	15650	0
313	20230721	153700	990465440	15650	15650	15650	15650	0
314	20230721	153600	990465440	15650	15650	15650	15650	0
315	20230721	153500	990465440	15650	15650	15650	15650	0
316	20230721	153400	990465440	15650	15650	15650	15650	0
317	20230721	153300	990465440	15650	15650	15650	15650	0
318	20230721	153200	990465440	15650	15650	15650	15650	0
319	20230721	153100	990465440	15650	15650	15650	15650	0
320	20230721	153000	990465440	15650	15650	15650	15650	4289
321	20230721	152900	923342590	15700	15700	15700	15700	0
322	20230721	152800	923342590	15700	15700	15700	15700	0
323	20230721	152700	923342590	15700	15700	15700	15700	0
324	20230721	152600	923342590	15700	15700	15700	15700	0
325	20230721	152500	923342590	15700	15700	15700	15700	0
326	20230721	152400	923342590	15700	15700	15700	15700	0
327	20230721	152300	923342590	15700	15700	15700	15700	0
328	20230721	152200	923342590	15700	15700	15700	15700	0
329	20230721	152100	923342590	15700	15700	15700	15700	0
330	20230721	152000	923342590	15700	15700	15700	15700	0
331	20230721	151900	923342590	15700	15680	15700	15680	324
332	20230721	151800	918258880	15680	15690	15690	15680	245
333	20230721	151700	914417270	15690	15700	15700	15690	62
334	20230721	151600	913444380	15700	15700	15700	15700	318
335	20230721	151500	908451780	15700	15700	15700	15700	0
336	20230721	151400	908451780	15700	15720	15720	15700	17
337	20230721	151300	908184630	15720	15720	15720	15720	47
338	20230721	151200	907445790	15720	15720	15720	15720	41
339	20230721	151100	906801270	15700	15720	15720	15700	614
340	20230721	151000	897156830	15720	15720	15720	15720	271
341	20230721	150900	892896710	15720	15720	15720	15720	84
342	20230721	150800	891576230	15730	15730	15730	15730	1
343	20230721	150700	891560500	15710	15720	15720	15710	279
344	20230721	150600	887177070	15710	15710	15710	15700	179
345	20230721	150500	884365280	15710	15710	15710	15710	102
346	20230721	150400	882762860	15700	15700	15700	15700	0
347	20230721	150300	882762860	15700	15700	15700	15700	0
348	20230721	150200	882762860	15700	15690	15700	15690	895
349	20230721	150100	868713390	15690	15680	15690	15680	15
350	20230721	150000	868478120	15700	15700	15700	15700	0
351	20230721	145900	868478120	15700	15700	15700	15680	138
352	20230721	145800	866311700	15690	15690	15690	15690	0
353	20230721	145700	866311700	15690	15670	15700	15670	174
354	20230721	145600	863583010	15700	15670	15700	15670	56
355	20230721	145500	862703960	15670	15680	15700	15670	97
356	20230721	145400	861183920	15670	15670	15670	15670	434
357	20230721	145300	854383140	15670	15670	15670	15670	31
358	20230721	145200	853897370	15660	15690	15690	15660	1166
359	20230721	145100	835624170	15680	15690	15690	15680	400
360	20230721	145000	829349980	15700	15700	15700	15700	5
361	20230721	144900	829271480	15700	15700	15700	15700	0
362	20230721	144800	829271480	15700	15710	15710	15700	983
363	20230721	144700	813837880	15700	15710	15710	15700	189
364	20230721	144600	810870310	15700	15720	15720	15700	1760
365	20230721	144500	783230980	15720	15720	15720	15720	1
366	20230721	144400	783215260	15720	15720	15720	15720	0
367	20230721	144300	783215260	15720	15720	15720	15720	0
368	20230721	144200	783215260	15720	15720	15720	15720	1
369	20230721	144100	783199540	15710	15710	15710	15710	166
370	20230721	144000	780591680	15710	15720	15730	15710	479
371	20230721	143900	773065880	15710	15710	15710	15710	88
372	20230721	143800	771683400	15710	15710	15710	15710	213
373	20230721	143700	768337170	15710	15710	15710	15710	100
374	20230721	143600	766766170	15700	15700	15700	15700	0
375	20230721	143500	766766170	15700	15710	15710	15700	1200
376	20230721	143400	747920770	15710	15710	15710	15710	700
377	20230721	143300	736923770	15700	15700	15700	15700	0
378	20230721	143200	736923770	15700	15730	15730	15700	609
379	20230721	143100	727352780	15740	15740	15740	15740	0
380	20230721	143000	727352780	15740	15740	15740	15740	5
381	20230721	142900	727274080	15740	15740	15740	15740	0
382	20230721	142800	727274080	15740	15740	15740	15740	0
383	20230721	142700	727274080	15740	15740	15740	15740	0
384	20230721	142600	727274080	15740	15730	15740	15730	2
385	20230721	142500	727242610	15720	15720	15720	15720	162
386	20230721	142400	724695970	15720	15720	15720	15720	30
387	20230721	142300	724224370	15760	15760	15760	15760	7
388	20230721	142200	724114050	15730	15730	15730	15730	44
389	20230721	142100	723421930	15720	15720	15720	15720	30
390	20230721	142000	722950330	15710	15710	15710	15710	0
391	20230721	141900	722950330	15710	15710	15710	15710	0
392	20230721	141800	722950330	15710	15710	15710	15710	0
393	20230721	141700	722950330	15710	15710	15710	15710	210
394	20230721	141600	719651230	15710	15750	15750	15710	1120
395	20230721	141500	702026470	15760	15760	15760	15760	5
396	20230721	141400	701947670	15750	15750	15750	15750	0
397	20230721	141300	701947670	15750	15750	15750	15750	0
398	20230721	141200	701947670	15750	15750	15750	15750	0
399	20230721	141100	701947670	15750	15750	15750	15750	101
400	20230721	141000	700356920	15760	15750	15760	15750	132
401	20230721	140900	698277720	15760	15760	15760	15760	0
402	20230721	140800	698277720	15760	15760	15760	15760	0
403	20230721	140700	698277720	15760	15760	15760	15760	363
404	20230721	140600	692556840	15760	15760	15760	15750	27
405	20230721	140500	692131350	15760	15760	15760	15760	106
406	20230721	140400	690460790	15750	15750	15750	15750	7
407	20230721	140300	690350540	15760	15750	15760	15740	1098
408	20230721	140200	673065030	15760	15750	15760	15750	132
409	20230721	140100	670986020	15760	15760	15770	15760	177
410	20230721	140000	668196480	15760	15780	15780	15760	847
411	20230721	135900	654844090	15780	15780	15780	15780	20
412	20230721	135800	654528490	15780	15780	15780	15780	1
413	20230721	135700	654512710	15780	15780	15780	15780	328
414	20230721	135600	649336870	15780	15780	15780	15780	0
415	20230721	135500	649336870	15780	15780	15780	15780	0
416	20230721	135400	649336870	15780	15780	15780	15780	35
417	20230721	135300	648784570	15780	15780	15780	15780	0
418	20230721	135200	648784570	15780	15780	15780	15780	14
419	20230721	135100	648563650	15780	15780	15780	15780	1
420	20230721	135000	648547870	15770	15790	15790	15770	660
421	20230721	134900	638136220	15780	15780	15780	15780	1
422	20230721	134800	638120440	15780	15790	15790	15780	13
423	20230721	134700	637915290	15780	15780	15780	15780	4
424	20230721	134600	637852170	15780	15780	15780	15780	5
425	20230721	134500	637773270	15780	15780	15780	15780	39
426	20230721	134400	637157850	15790	15790	15790	15790	0
427	20230721	134300	637157850	15790	15790	15790	15790	2
428	20230721	134200	637126270	15780	15780	15780	15780	3
429	20230721	134100	637078930	15780	15780	15780	15780	4
430	20230721	134000	637015810	15780	15780	15780	15780	35
431	20230721	133900	636463510	15790	15790	15790	15790	23
432	20230721	133800	636100340	15780	15770	15780	15770	23
433	20230721	133700	635737550	15790	15780	15790	15780	35
434	20230721	133600	635185240	15780	15780	15780	15780	0
435	20230721	133500	635185240	15780	15780	15780	15780	12
436	20230721	133400	634995880	15790	15790	15790	15790	0
437	20230721	133300	634995880	15790	15790	15790	15790	0
438	20230721	133200	634995880	15790	15790	15790	15790	0
439	20230721	133100	634995880	15790	15790	15790	15790	0
440	20230721	133000	634995880	15790	15790	15790	15790	4
441	20230721	132900	634932720	15760	15760	15760	15760	7
442	20230721	132800	634822400	15760	15770	15770	15760	294
443	20230721	132700	630188710	15760	15780	15780	15760	20
444	20230721	132600	629873350	15760	15760	15760	15760	0
445	20230721	132500	629873350	15760	15790	15790	15760	250
446	20230721	132400	625931790	15790	15790	15790	15790	5
447	20230721	132300	625852840	15780	15780	15780	15780	155
448	20230721	132200	623406940	15790	15790	15790	15790	0
449	20230721	132100	623406940	15790	15790	15790	15790	0
450	20230721	132000	623406940	15790	15790	15790	15790	4
451	20230721	131900	623343780	15780	15780	15780	15780	0
452	20230721	131800	623343780	15780	15790	15790	15780	202
453	20230721	131700	620155870	15790	15790	15790	15790	0
454	20230721	131600	620155870	15790	15790	15790	15790	100
455	20230721	131500	618576870	15790	15790	15790	15790	53
456	20230721	131400	617740000	15790	15790	15790	15790	10
457	20230721	131300	617582100	15790	15790	15790	15790	80
458	20230721	131200	616318900	15790	15790	15790	15790	0
459	20230721	131100	616318900	15790	15790	15790	15790	15
460	20230721	131000	616082050	15790	15790	15790	15790	27
461	20230721	130900	615655720	15780	15780	15780	15780	0
462	20230721	130800	615655720	15780	15780	15780	15780	0
463	20230721	130700	615655720	15780	15780	15780	15780	0
464	20230721	130600	615655720	15780	15780	15780	15780	0
465	20230721	130500	615655720	15780	15780	15780	15780	302
466	20230721	130400	610890160	15790	15790	15790	15790	228
467	20230721	130300	607290040	15790	15790	15790	15790	0
468	20230721	130200	607290040	15790	15790	15790	15790	6
469	20230721	130100	607195300	15790	15780	15790	15780	34
470	20230721	130000	606658510	15780	15780	15790	15780	198
471	20230721	125900	603532800	15780	15780	15780	15780	0
472	20230721	125800	603532800	15780	15780	15780	15780	0
473	20230721	125700	603532800	15780	15780	15780	15780	20
474	20230721	125600	603217200	15750	15750	15750	15750	2
475	20230721	125500	603185700	15750	15750	15750	15750	2
476	20230721	125400	603154200	15750	15750	15750	15750	60
477	20230721	125300	602209200	15750	15750	15750	15750	0
478	20230721	125200	602209200	15750	15750	15750	15750	0
479	20230721	125100	602209200	15750	15750	15750	15750	50
480	20230721	125000	601421700	15750	15750	15750	15750	0
481	20230721	124900	601421700	15750	15740	15750	15740	142
482	20230721	124800	599185620	15740	15790	15790	15740	165
483	20230721	124700	596588070	15740	15740	15740	15740	9
484	20230721	124600	596446410	15740	15740	15740	15740	81
485	20230721	124500	595171470	15740	15740	15740	15740	32
486	20230721	124400	594667790	15740	15730	15740	15730	56
487	20230721	124300	593786610	15730	15730	15730	15730	82
488	20230721	124200	592496750	15730	15750	15750	15730	63
489	20230721	124100	591504650	15750	15760	15760	15750	2
490	20230721	124000	591473140	15770	15770	15770	15770	18
491	20230721	123900	591189280	15770	15780	15780	15770	14
492	20230721	123800	590968370	15790	15780	15790	15780	6
493	20230721	123700	590873680	15780	15790	15790	15780	53
494	20230721	123600	590036830	15790	15790	15790	15790	11
495	20230721	123500	589863140	15790	15780	15790	15780	2
496	20230721	123400	589831570	15800	15800	15800	15800	0
497	20230721	123300	589831570	15800	15800	15800	15800	0
498	20230721	123200	589831570	15800	15800	15800	15800	13
499	20230721	123100	589626170	15800	15800	15800	15800	10
500	20230721	123000	589468170	15800	15800	15800	15800	4
501	20230721	122900	589404970	15700	15700	15700	15700	0
502	20230721	122800	589404970	15700	15700	15700	15700	19
503	20230721	122700	589106670	15800	15780	15800	15700	10950
504	20230721	122600	417042010	15780	15780	15780	15780	0
505	20230721	122500	417042010	15780	15780	15780	15780	300
506	20230721	122400	412308010	15780	15780	15780	15780	0
507	20230721	122300	412308010	15780	15790	15790	15780	107
508	20230721	122200	410618940	15790	15790	15790	15790	3
509	20230721	122100	410571570	15790	15790	15790	15790	75
510	20230721	122000	409387320	15790	15790	15790	15790	33
511	20230721	121900	408866250	15790	15790	15790	15790	300
512	20230721	121800	404129250	15780	15780	15780	15780	205
513	20230721	121700	400894350	15780	15780	15780	15780	0
514	20230721	121600	400894350	15780	15780	15780	15780	0
515	20230721	121500	400894350	15780	15780	15780	15780	6
516	20230721	121400	400799670	15780	15780	15780	15780	0
517	20230721	121300	400799670	15780	15790	15790	15780	6
518	20230721	121200	400704940	15790	15790	15790	15790	0
519	20230721	121100	400704940	15790	15790	15790	15790	0
520	20230721	121000	400704940	15790	15790	15790	15790	0
521	20230721	120900	400704940	15790	15790	15790	15790	1
522	20230721	120800	400689150	15800	15780	15800	15780	21
523	20230721	120700	400357470	15780	15780	15780	15780	42
524	20230721	120600	399694710	15780	15790	15790	15780	25
525	20230721	120500	399300110	15780	15780	15780	15780	0
526	20230721	120400	399300110	15780	15780	15780	15780	0
527	20230721	120300	399300110	15780	15780	15780	15780	39
528	20230721	120200	398684690	15780	15780	15780	15780	2
529	20230721	120100	398653130	15790	15790	15790	15790	10
530	20230721	120000	398495230	15790	15780	15790	15780	2
531	20230721	115900	398463660	15770	15770	15770	15770	1
532	20230721	115800	398447890	15770	15770	15770	15770	76
533	20230721	115700	397249370	15760	15760	15760	15760	0
534	20230721	115600	397249370	15760	15760	15760	15760	182
535	20230721	115500	394381050	15750	15750	15750	15750	50
536	20230721	115400	393593550	15760	15760	15760	15760	197
537	20230721	115300	390488830	15770	15770	15770	15770	2
538	20230721	115200	390457290	15770	15770	15770	15770	10
539	20230721	115100	390299590	15760	15760	15760	15760	1
540	20230721	115000	390283830	15770	15770	15770	15770	51
541	20230721	114900	389479560	15770	15770	15770	15770	0
542	20230721	114800	389479560	15770	15760	15770	15760	114
543	20230721	114700	387681800	15760	15760	15760	15760	12
544	20230721	114600	387492680	15770	15770	15770	15770	0
545	20230721	114500	387492680	15770	15770	15770	15770	7
546	20230721	114400	387382290	15770	15770	15770	15770	0
547	20230721	114300	387382290	15770	15770	15770	15770	0
548	20230721	114200	387382290	15770	15770	15770	15770	51
549	20230721	114100	386578020	15770	15770	15770	15770	0
550	20230721	114000	386578020	15770	15770	15770	15770	34
551	20230721	113900	386041840	15770	15770	15770	15770	0
552	20230721	113800	386041840	15770	15770	15770	15770	0
553	20230721	113700	386041840	15770	15770	15770	15770	0
554	20230721	113600	386041840	15770	15770	15770	15770	104
555	20230721	113500	384401760	15780	15780	15780	15780	1
556	20230721	113400	384385980	15790	15790	15790	15790	1
557	20230721	113300	384370190	15800	15800	15800	15800	0
558	20230721	113200	384370190	15800	15800	15800	15800	1
559	20230721	113100	384354390	15800	15800	15800	15800	0
560	20230721	113000	384354390	15800	15800	15800	15800	14
561	20230721	112900	384133190	15800	15800	15800	15800	0
562	20230721	112800	384133190	15800	15800	15800	15800	21
563	20230721	112700	383801390	15800	15770	15800	15770	1511
564	20230721	112600	359960730	15750	15750	15750	15750	0
565	20230721	112500	359960730	15750	15750	15750	15750	0
566	20230721	112400	359960730	15750	15770	15770	15750	223
567	20230721	112300	356448460	15750	15760	15760	15750	294
568	20230721	112200	351815360	15760	15760	15760	15760	22
569	20230721	112100	351468640	15760	15760	15760	15760	178
570	20230721	112000	348663360	15760	15760	15760	15760	234
571	20230721	111900	344975520	15770	15760	15770	15760	54
572	20230721	111800	344124440	15760	15760	15760	15760	3
573	20230721	111700	344077160	15760	15760	15760	15760	144
574	20230721	111600	341807720	15770	15770	15770	15770	45
575	20230721	111500	341098070	15760	15760	15760	15760	10
576	20230721	111400	340940470	15760	15760	15760	15760	3
577	20230721	111300	340893190	15770	15770	15770	15770	525
578	20230721	111200	332613940	15780	15780	15780	15780	0
579	20230721	111100	332613940	15780	15780	15780	15780	0
580	20230721	111000	332613940	15780	15780	15780	15780	0
581	20230721	110900	332613940	15780	15780	15780	15780	0
582	20230721	110800	332613940	15780	15780	15780	15780	0
583	20230721	110700	332613940	15780	15780	15780	15780	0
584	20230721	110600	332613940	15780	15780	15780	15780	2
585	20230721	110500	332582380	15780	15780	15780	15780	98
586	20230721	110400	331035940	15790	15790	15790	15790	0
587	20230721	110300	331035940	15790	15790	15790	15790	10
588	20230721	110200	330878040	15790	15790	15790	15790	115
589	20230721	110100	329062190	15790	15780	15790	15780	9
590	20230721	110000	328920100	15780	15780	15780	15780	20
591	20230721	105900	328604500	15780	15780	15780	15780	180
592	20230721	105800	325764100	15780	15780	15780	15780	1
593	20230721	105700	325748320	15760	15760	15760	15760	73
594	20230721	105600	324597840	15780	15780	15780	15780	0
595	20230721	105500	324597840	15780	15780	15780	15780	50
596	20230721	105400	323808840	15780	15780	15780	15780	0
597	20230721	105300	323808840	15780	15780	15780	15780	7
598	20230721	105200	323698380	15780	15780	15780	15780	45
599	20230721	105100	322988280	15780	15780	15780	15780	1
600	20230721	105000	322972500	15780	15780	15780	15780	36
601	20230721	104900	322404420	15780	15780	15780	15780	0
602	20230721	104800	322404420	15780	15780	15780	15780	0
603	20230721	104700	322404420	15780	15750	15780	15750	9
604	20230721	104600	322262610	15740	15750	15750	15740	181
605	20230721	104500	319412250	15750	15750	15750	15750	0
606	20230721	104400	319412250	15750	15750	15750	15750	85
607	20230721	104300	318073500	15750	15770	15790	15750	60
608	20230721	104200	317128330	15750	15760	15760	15750	100
609	20230721	104100	315553290	15750	15760	15760	15750	6
610	20230721	104000	315458740	15790	15790	15790	15790	0
611	20230721	103900	315458740	15790	15790	15790	15790	0
612	20230721	103800	315458740	15790	15790	15790	15790	0
613	20230721	103700	315458740	15790	15790	15790	15790	0
614	20230721	103600	315458740	15790	15740	15790	15740	51
615	20230721	103500	314655950	15740	15750	15750	15740	712
616	20230721	103400	303442140	15760	15780	15780	15760	58
617	20230721	103300	302527920	15780	15760	15780	15760	90
618	20230721	103200	301109500	15770	15770	15770	15770	22
619	20230721	103100	300762560	15770	15770	15770	15770	20
620	20230721	103000	300447160	15780	15780	15780	15780	5
621	20230721	102900	300368260	15750	15750	15750	15750	0
622	20230721	102800	300368260	15750	15750	15750	15750	0
623	20230721	102700	300368260	15750	15750	15750	15750	0
624	20230721	102600	300368260	15750	15760	15760	15750	265
625	20230721	102500	296193060	15780	15780	15780	15780	0
626	20230721	102400	296193060	15780	15780	15780	15780	67
627	20230721	102300	295135800	15790	15790	15790	15790	0
628	20230721	102200	295135800	15790	15790	15790	15790	1
629	20230721	102100	295120010	15790	15780	15790	15780	11
630	20230721	102000	294946350	15790	15790	15790	15790	131
631	20230721	101900	292877860	15780	15780	15780	15780	3
632	20230721	101800	292830520	15790	15790	15790	15790	12
633	20230721	101700	292641040	15790	15820	15820	15780	93
634	20230721	101600	291173360	15800	15820	15820	15800	16
635	20230721	101500	290920520	15830	15830	15830	15830	0
636	20230721	101400	290920520	15830	15830	15830	15830	0
637	20230721	101300	290920520	15830	15830	15830	15830	2
638	20230721	101200	290888860	15830	15830	15830	15830	63
639	20230721	101100	289891570	15830	15830	15830	15830	2
640	20230721	101000	289859910	15780	15780	15780	15780	104
641	20230721	100900	288218790	15780	15780	15780	15780	232
642	20230721	100800	284557830	15780	15810	15810	15780	250
643	20230721	100700	280605450	15810	15820	15820	15810	110
644	20230721	100600	278865260	15840	15840	15840	15840	1
645	20230721	100500	278849420	15840	15840	15840	15840	0
646	20230721	100400	278849420	15840	15840	15840	15830	116
647	20230721	100300	277012320	15840	15840	15840	15840	0
648	20230721	100200	277012320	15840	15830	15840	15830	249
649	20230721	100100	273069010	15830	15830	15830	15820	15
650	20230721	100000	272831570	15820	15820	15830	15820	157
651	20230721	095900	270347810	15820	15820	15820	15820	7
652	20230721	095800	270237070	15810	15810	15810	15810	212
653	20230721	095700	266885350	15820	15820	15820	15820	69
654	20230721	095600	265793770	15820	15790	15820	15790	286
655	20230721	095500	261274880	15780	15750	15780	15750	1278
656	20230721	095400	241125870	15740	15740	15740	15740	0
657	20230721	095300	241125870	15740	15740	15740	15740	0
658	20230721	095200	241125870	15740	15740	15740	15740	43
659	20230721	095100	240449050	15740	15740	15740	15740	200
660	20230721	095000	237301050	15740	15740	15740	15740	55
661	20230721	094900	236435350	15740	15760	15760	15740	79
662	20230721	094800	235191090	15760	15740	15760	15740	401
663	20230721	094700	228874830	15740	15740	15740	15740	292
664	20230721	094600	224278750	15740	15730	15740	15730	16
665	20230721	094500	224027060	15710	15710	15710	15710	0
666	20230721	094400	224027060	15710	15710	15710	15710	1
667	20230721	094300	224011350	15740	15710	15740	15710	57
668	20230721	094200	223115670	15700	15700	15700	15700	0
669	20230721	094100	223115670	15700	15730	15740	15700	692
670	20230721	094000	212230590	15730	15730	15730	15730	0
671	20230721	093900	212230590	15730	15730	15730	15730	126
672	20230721	093800	210248610	15720	15730	15730	15720	110
673	20230721	093700	208519390	15730	15740	15740	15730	711
674	20230721	093600	197329360	15730	15740	15740	15730	90
675	20230721	093500	195913640	15740	15740	15740	15740	3
676	20230721	093400	195866420	15740	15740	15740	15740	2
677	20230721	093300	195834940	15740	15740	15740	15740	51
678	20230721	093200	195032200	15740	15730	15740	15730	65
679	20230721	093100	194009300	15740	15730	15740	15730	31
680	20230721	093000	193521650	15730	15730	15730	15730	1
681	20230721	092900	193505920	15730	15730	15730	15730	54
682	20230721	092800	192656500	15730	15730	15730	15730	1
683	20230721	092700	192640770	15740	15740	15740	15740	150
684	20230721	092600	190279770	15740	15740	15740	15740	50
685	20230721	092500	189492770	15740	15740	15740	15740	24
686	20230721	092400	189115010	15740	15700	15740	15700	3384
687	20230721	092300	135938270	15670	15670	15670	15670	0
688	20230721	092200	135938270	15670	15670	15670	15670	102
689	20230721	092100	134339930	15670	15680	15680	15670	55
690	20230721	092000	133477690	15680	15670	15680	15670	69
691	20230721	091900	132396420	15660	15660	15670	15660	70
692	20230721	091800	131300120	15670	15680	15680	15660	289
693	20230721	091700	126771720	15720	15660	15720	15660	538
694	20230721	091600	118345440	15650	15690	15690	15650	572
695	20230721	091500	109384470	15690	15710	15710	15690	184
696	20230721	091400	106496700	15730	15730	15730	15730	1
697	20230721	091300	106480970	15710	15710	15710	15710	0
698	20230721	091200	106480970	15710	15700	15710	15700	140
699	20230721	091100	104281870	15710	15710	15710	15710	60
700	20230721	091000	103339270	15670	15670	15770	15670	133
701	20230721	090900	101253160	15770	15670	15770	15670	143
702	20230721	090800	99012250	15660	15690	15690	15660	341
703	20230721	090700	93669400	15650	15670	15670	15650	1322
704	20230721	090600	72964110	15670	15670	15670	15650	1433
705	20230721	090500	50523860	15670	15670	15670	15660	853
706	20230721	090400	37162350	15650	15690	15690	15650	642
707	20230721	090300	27107460	15680	15690	15690	15680	121
708	20230721	090200	25210110	15690	15780	15790	15690	1010
709	20230721	090100	9349800	15790	15790	15790	15790	0
710	20230721	090000	9349800	15790	15800	15800	15700	591