KissMeData/226330/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	201400	39662789590	12870	12870	12870	12870	435
3	20230721	201300	39662789590	12870	12870	12870	12870	0
4	20230721	201200	39662789590	12870	12870	12870	12870	0
5	20230721	201100	39662789590	12870	12870	12870	12870	0
6	20230721	201000	39662789590	12870	12870	12870	12870	0
7	20230721	200900	39662789590	12870	12870	12870	12870	0
8	20230721	200800	39662789590	12870	12870	12870	12870	0
9	20230721	200700	39662789590	12870	12870	12870	12870	0
10	20230721	200600	39662789590	12870	12870	12870	12870	0
11	20230721	200500	39662789590	12870	12870	12870	12870	0
12	20230721	200400	39662789590	12870	12870	12870	12870	0
13	20230721	200300	39662789590	12870	12870	12870	12870	0
14	20230721	200200	39662789590	12870	12870	12870	12870	0
15	20230721	200100	39662789590	12870	12870	12870	12870	0
16	20230721	200000	39662789590	12870	12870	12870	12870	0
17	20230721	195900	39662789590	12870	12870	12870	12870	0
18	20230721	195800	39662789590	12870	12870	12870	12870	0
19	20230721	195700	39662789590	12870	12870	12870	12870	0
20	20230721	195600	39662789590	12870	12870	12870	12870	0
21	20230721	195500	39662789590	12870	12870	12870	12870	0
22	20230721	195400	39662789590	12870	12870	12870	12870	0
23	20230721	195300	39662789590	12870	12870	12870	12870	0
24	20230721	195200	39662789590	12870	12870	12870	12870	0
25	20230721	195100	39662789590	12870	12870	12870	12870	0
26	20230721	195000	39662789590	12870	12870	12870	12870	0
27	20230721	194900	39662789590	12870	12870	12870	12870	0
28	20230721	194800	39662789590	12870	12870	12870	12870	0
29	20230721	194700	39662789590	12870	12870	12870	12870	0
30	20230721	194600	39662789590	12870	12870	12870	12870	0
31	20230721	194500	39662789590	12870	12870	12870	12870	0
32	20230721	194400	39662789590	12870	12870	12870	12870	435
33	20230721	194300	39662789590	12870	12870	12870	12870	0
34	20230721	194200	39662789590	12870	12870	12870	12870	0
35	20230721	194100	39662789590	12870	12870	12870	12870	0
36	20230721	194000	39662789590	12870	12870	12870	12870	0
37	20230721	193900	39662789590	12870	12870	12870	12870	0
38	20230721	193800	39662789590	12870	12870	12870	12870	0
39	20230721	193700	39662789590	12870	12870	12870	12870	0
40	20230721	193600	39662789590	12870	12870	12870	12870	0
41	20230721	193500	39662789590	12870	12870	12870	12870	0
42	20230721	193400	39662789590	12870	12870	12870	12870	0
43	20230721	193300	39662789590	12870	12870	12870	12870	0
44	20230721	193200	39662789590	12870	12870	12870	12870	0
45	20230721	193100	39662789590	12870	12870	12870	12870	0
46	20230721	193000	39662789590	12870	12870	12870	12870	0
47	20230721	192900	39662789590	12870	12870	12870	12870	0
48	20230721	192800	39662789590	12870	12870	12870	12870	0
49	20230721	192700	39662789590	12870	12870	12870	12870	0
50	20230721	192600	39662789590	12870	12870	12870	12870	0
51	20230721	192500	39662789590	12870	12870	12870	12870	0
52	20230721	192400	39662789590	12870	12870	12870	12870	0
53	20230721	192300	39662789590	12870	12870	12870	12870	0
54	20230721	192200	39662789590	12870	12870	12870	12870	0
55	20230721	192100	39662789590	12870	12870	12870	12870	0
56	20230721	192000	39662789590	12870	12870	12870	12870	0
57	20230721	191900	39662789590	12870	12870	12870	12870	0
58	20230721	191800	39662789590	12870	12870	12870	12870	0
59	20230721	191700	39662789590	12870	12870	12870	12870	0
60	20230721	191600	39662789590	12870	12870	12870	12870	0
61	20230721	191500	39662789590	12870	12870	12870	12870	0
62	20230721	191400	39662789590	12870	12870	12870	12870	435
63	20230721	191300	39662789590	12870	12870	12870	12870	0
64	20230721	191200	39662789590	12870	12870	12870	12870	0
65	20230721	191100	39662789590	12870	12870	12870	12870	0
66	20230721	191000	39662789590	12870	12870	12870	12870	0
67	20230721	190900	39662789590	12870	12870	12870	12870	0
68	20230721	190800	39662789590	12870	12870	12870	12870	0
69	20230721	190700	39662789590	12870	12870	12870	12870	0
70	20230721	190600	39662789590	12870	12870	12870	12870	0
71	20230721	190500	39662789590	12870	12870	12870	12870	0
72	20230721	190400	39662789590	12870	12870	12870	12870	0
73	20230721	190300	39662789590	12870	12870	12870	12870	0
74	20230721	190200	39662789590	12870	12870	12870	12870	0
75	20230721	190100	39662789590	12870	12870	12870	12870	0
76	20230721	190000	39662789590	12870	12870	12870	12870	0
77	20230721	185900	39662789590	12870	12870	12870	12870	0
78	20230721	185800	39662789590	12870	12870	12870	12870	0
79	20230721	185700	39662789590	12870	12870	12870	12870	0
80	20230721	185600	39662789590	12870	12870	12870	12870	0
81	20230721	185500	39662789590	12870	12870	12870	12870	0
82	20230721	185400	39662789590	12870	12870	12870	12870	0
83	20230721	185300	39662789590	12870	12870	12870	12870	0
84	20230721	185200	39662789590	12870	12870	12870	12870	0
85	20230721	185100	39662789590	12870	12870	12870	12870	0
86	20230721	185000	39662789590	12870	12870	12870	12870	0
87	20230721	184900	39662789590	12870	12870	12870	12870	0
88	20230721	184800	39662789590	12870	12870	12870	12870	0
89	20230721	184700	39662789590	12870	12870	12870	12870	0
90	20230721	184600	39662789590	12870	12870	12870	12870	0
91	20230721	184500	39662789590	12870	12870	12870	12870	0
92	20230721	184400	39662789590	12870	12870	12870	12870	435
93	20230721	184300	39662789590	12870	12870	12870	12870	0
94	20230721	184200	39662789590	12870	12870	12870	12870	0
95	20230721	184100	39662789590	12870	12870	12870	12870	0
96	20230721	184000	39662789590	12870	12870	12870	12870	0
97	20230721	183900	39662789590	12870	12870	12870	12870	0
98	20230721	183800	39662789590	12870	12870	12870	12870	0
99	20230721	183700	39662789590	12870	12870	12870	12870	0
100	20230721	183600	39662789590	12870	12870	12870	12870	0
101	20230721	183500	39662789590	12870	12870	12870	12870	0
102	20230721	183400	39662789590	12870	12870	12870	12870	0
103	20230721	183300	39662789590	12870	12870	12870	12870	0
104	20230721	183200	39662789590	12870	12870	12870	12870	0
105	20230721	183100	39662789590	12870	12870	12870	12870	0
106	20230721	183000	39662789590	12870	12870	12870	12870	0
107	20230721	182900	39662789590	12870	12870	12870	12870	0
108	20230721	182800	39662789590	12870	12870	12870	12870	0
109	20230721	182700	39662789590	12870	12870	12870	12870	0
110	20230721	182600	39662789590	12870	12870	12870	12870	0
111	20230721	182500	39662789590	12870	12870	12870	12870	0
112	20230721	182400	39662789590	12870	12870	12870	12870	0
113	20230721	182300	39662789590	12870	12870	12870	12870	0
114	20230721	182200	39662789590	12870	12870	12870	12870	0
115	20230721	182100	39662789590	12870	12870	12870	12870	0
116	20230721	182000	39662789590	12870	12870	12870	12870	0
117	20230721	181900	39662789590	12870	12870	12870	12870	0
118	20230721	181800	39662789590	12870	12870	12870	12870	0
119	20230721	181700	39662789590	12870	12870	12870	12870	0
120	20230721	181600	39662789590	12870	12870	12870	12870	0
121	20230721	181500	39662789590	12870	12870	12870	12870	0
122	20230721	181400	39662789590	12870	12870	12870	12870	435
123	20230721	181300	39662789590	12870	12870	12870	12870	0
124	20230721	181200	39662789590	12870	12870	12870	12870	0
125	20230721	181100	39662789590	12870	12870	12870	12870	0
126	20230721	181000	39662789590	12870	12870	12870	12870	0
127	20230721	180900	39662789590	12870	12870	12870	12870	0
128	20230721	180800	39662789590	12870	12870	12870	12870	0
129	20230721	180700	39662789590	12870	12870	12870	12870	0
130	20230721	180600	39662789590	12870	12870	12870	12870	0
131	20230721	180500	39662789590	12870	12870	12870	12870	0
132	20230721	180400	39662789590	12870	12870	12870	12870	0
133	20230721	180300	39662789590	12870	12870	12870	12870	0
134	20230721	180200	39662789590	12870	12870	12870	12870	0
135	20230721	180100	39662789590	12870	12870	12870	12870	0
136	20230721	180000	39662789590	12870	12870	12870	12870	0
137	20230721	175900	39662789590	12870	12870	12870	12870	0
138	20230721	175800	39662789590	12870	12870	12870	12870	0
139	20230721	175700	39662789590	12870	12870	12870	12870	0
140	20230721	175600	39662789590	12870	12870	12870	12870	0
141	20230721	175500	39662789590	12870	12870	12870	12870	0
142	20230721	175400	39662789590	12870	12870	12870	12870	0
143	20230721	175300	39662789590	12870	12870	12870	12870	0
144	20230721	175200	39662789590	12870	12870	12870	12870	0
145	20230721	175100	39662789590	12870	12870	12870	12870	0
146	20230721	175000	39662789590	12870	12870	12870	12870	0
147	20230721	174900	39662789590	12870	12870	12870	12870	0
148	20230721	174800	39662789590	12870	12870	12870	12870	0
149	20230721	174700	39662789590	12870	12870	12870	12870	0
150	20230721	174600	39662789590	12870	12870	12870	12870	0
151	20230721	174500	39662789590	12870	12870	12870	12870	0
152	20230721	174400	39662789590	12870	12870	12870	12870	435
153	20230721	174300	39662789590	12870	12870	12870	12870	0
154	20230721	174200	39662789590	12870	12870	12870	12870	0
155	20230721	174100	39662789590	12870	12870	12870	12870	0
156	20230721	174000	39662789590	12870	12870	12870	12870	0
157	20230721	173900	39662789590	12870	12870	12870	12870	0
158	20230721	173800	39662789590	12870	12870	12870	12870	0
159	20230721	173700	39662789590	12870	12870	12870	12870	0
160	20230721	173600	39662789590	12870	12870	12870	12870	0
161	20230721	173500	39662789590	12870	12870	12870	12870	0
162	20230721	173400	39662789590	12870	12870	12870	12870	0
163	20230721	173300	39662789590	12870	12870	12870	12870	0
164	20230721	173200	39662789590	12870	12870	12870	12870	0
165	20230721	173100	39662789590	12870	12870	12870	12870	0
166	20230721	173000	39662789590	12870	12870	12870	12870	0
167	20230721	172900	39662789590	12870	12870	12870	12870	0
168	20230721	172800	39662789590	12870	12870	12870	12870	0
169	20230721	172700	39662789590	12870	12870	12870	12870	0
170	20230721	172600	39662789590	12870	12870	12870	12870	0
171	20230721	172500	39662789590	12870	12870	12870	12870	0
172	20230721	172400	39662789590	12870	12870	12870	12870	0
173	20230721	172300	39662789590	12870	12870	12870	12870	0
174	20230721	172200	39662789590	12870	12870	12870	12870	0
175	20230721	172100	39662789590	12870	12870	12870	12870	0
176	20230721	172000	39662789590	12870	12870	12870	12870	0
177	20230721	171900	39662789590	12870	12870	12870	12870	0
178	20230721	171800	39662789590	12870	12870	12870	12870	0
179	20230721	171700	39662789590	12870	12870	12870	12870	0
180	20230721	171600	39662789590	12870	12870	12870	12870	0
181	20230721	171500	39662789590	12870	12870	12870	12870	0
182	20230721	171400	39662789590	12870	12870	12870	12870	435
183	20230721	171300	39662789590	12870	12870	12870	12870	0
184	20230721	171200	39662789590	12870	12870	12870	12870	0
185	20230721	171100	39662789590	12870	12870	12870	12870	0
186	20230721	171000	39662789590	12870	12870	12870	12870	0
187	20230721	170900	39662789590	12870	12870	12870	12870	0
188	20230721	170800	39662789590	12870	12870	12870	12870	0
189	20230721	170700	39662789590	12870	12870	12870	12870	0
190	20230721	170600	39662789590	12870	12870	12870	12870	0
191	20230721	170500	39662789590	12870	12870	12870	12870	0
192	20230721	170400	39662789590	12870	12870	12870	12870	0
193	20230721	170300	39662789590	12870	12870	12870	12870	0
194	20230721	170200	39662789590	12870	12870	12870	12870	0
195	20230721	170100	39662789590	12870	12870	12870	12870	0
196	20230721	170000	39662789590	12870	12870	12870	12870	0
197	20230721	165900	39662789590	12870	12870	12870	12870	0
198	20230721	165800	39662789590	12870	12870	12870	12870	0
199	20230721	165700	39662789590	12870	12870	12870	12870	0
200	20230721	165600	39662789590	12870	12870	12870	12870	0
201	20230721	165500	39662789590	12870	12870	12870	12870	0
202	20230721	165400	39662789590	12870	12870	12870	12870	0
203	20230721	165300	39662789590	12870	12870	12870	12870	0
204	20230721	165200	39662789590	12870	12870	12870	12870	0
205	20230721	165100	39662789590	12870	12870	12870	12870	0
206	20230721	165000	39662789590	12870	12870	12870	12870	0
207	20230721	164900	39662789590	12870	12870	12870	12870	0
208	20230721	164800	39662789590	12870	12870	12870	12870	0
209	20230721	164700	39662789590	12870	12870	12870	12870	0
210	20230721	164600	39662789590	12870	12870	12870	12870	0
211	20230721	164500	39662789590	12870	12870	12870	12870	0
212	20230721	164400	39662789590	12870	12870	12870	12870	435
213	20230721	164300	39662789590	12870	12870	12870	12870	0
214	20230721	164200	39662789590	12870	12870	12870	12870	0
215	20230721	164100	39662789590	12870	12870	12870	12870	0
216	20230721	164000	39662789590	12870	12870	12870	12870	0
217	20230721	163900	39662789590	12870	12870	12870	12870	0
218	20230721	163800	39662789590	12870	12870	12870	12870	0
219	20230721	163700	39662789590	12870	12870	12870	12870	0
220	20230721	163600	39662789590	12870	12870	12870	12870	0
221	20230721	163500	39662789590	12870	12870	12870	12870	0
222	20230721	163400	39662789590	12870	12870	12870	12870	0
223	20230721	163300	39662789590	12870	12870	12870	12870	0
224	20230721	163200	39662789590	12870	12870	12870	12870	0
225	20230721	163100	39662789590	12870	12870	12870	12870	0
226	20230721	163000	39662789590	12870	12870	12870	12870	0
227	20230721	162900	39662789590	12870	12870	12870	12870	0
228	20230721	162800	39662789590	12870	12870	12870	12870	0
229	20230721	162700	39662789590	12870	12870	12870	12870	0
230	20230721	162600	39662789590	12870	12870	12870	12870	0
231	20230721	162500	39662789590	12870	12870	12870	12870	0
232	20230721	162400	39662789590	12870	12870	12870	12870	0
233	20230721	162300	39662789590	12870	12870	12870	12870	0
234	20230721	162200	39662789590	12870	12870	12870	12870	0
235	20230721	162100	39662789590	12870	12870	12870	12870	0
236	20230721	162000	39662789590	12870	12870	12870	12870	0
237	20230721	161900	39662789590	12870	12870	12870	12870	0
238	20230721	161800	39662789590	12870	12870	12870	12870	0
239	20230721	161700	39662789590	12870	12870	12870	12870	0
240	20230721	161600	39662789590	12870	12870	12870	12870	0
241	20230721	161500	39662789590	12870	12870	12870	12870	0
242	20230721	161400	39662789590	12870	12870	12870	12870	435
243	20230721	161300	39662789590	12870	12870	12870	12870	0
244	20230721	161200	39662789590	12870	12870	12870	12870	0
245	20230721	161100	39662789590	12870	12870	12870	12870	0
246	20230721	161000	39662789590	12870	12870	12870	12870	0
247	20230721	160900	39662789590	12870	12870	12870	12870	0
248	20230721	160800	39662789590	12870	12870	12870	12870	0
249	20230721	160700	39662789590	12870	12870	12870	12870	0
250	20230721	160600	39662789590	12870	12870	12870	12870	0
251	20230721	160500	39662789590	12870	12870	12870	12870	0
252	20230721	160400	39662789590	12870	12870	12870	12870	0
253	20230721	160300	39662789590	12870	12870	12870	12870	0
254	20230721	160200	39662789590	12870	12870	12870	12870	0
255	20230721	160100	39662789590	12870	12870	12870	12870	0
256	20230721	160000	39662789590	12870	12870	12870	12870	0
257	20230721	155900	39662789590	12870	12870	12870	12870	0
258	20230721	155800	39662789590	12870	12870	12870	12870	0
259	20230721	155700	39662789590	12870	12870	12870	12870	0
260	20230721	155600	39662789590	12870	12870	12870	12870	0
261	20230721	155500	39662789590	12870	12870	12870	12870	0
262	20230721	155400	39662789590	12870	12870	12870	12870	0
263	20230721	155300	39662789590	12870	12870	12870	12870	0
264	20230721	155200	39662789590	12870	12870	12870	12870	0
265	20230721	155100	39662789590	12870	12870	12870	12870	0
266	20230721	155000	39662789590	12870	12870	12870	12870	0
267	20230721	154900	39662789590	12870	12870	12870	12870	0
268	20230721	154800	39662789590	12870	12870	12870	12870	0
269	20230721	154700	39662789590	12870	12870	12870	12870	0
270	20230721	154600	39662789590	12870	12870	12870	12870	0
271	20230721	154500	39662789590	12870	12870	12870	12870	0
272	20230721	154400	39662789590	12870	12870	12870	12870	435
273	20230721	154300	39662789590	12870	12870	12870	12870	0
274	20230721	154200	39662789590	12870	12870	12870	12870	0
275	20230721	154100	39662789590	12870	12870	12870	12870	0
276	20230721	154000	39662789590	12870	12870	12870	12870	0
277	20230721	153900	39662789590	12870	12870	12870	12870	0
278	20230721	153800	39662789590	12870	12870	12870	12870	0
279	20230721	153700	39662789590	12870	12870	12870	12870	0
280	20230721	153600	39662789590	12870	12870	12870	12870	0
281	20230721	153500	39662789590	12870	12870	12870	12870	0
282	20230721	153400	39662789590	12870	12870	12870	12870	0
283	20230721	153300	39662789590	12870	12870	12870	12870	0
284	20230721	153200	39662789590	12870	12870	12870	12870	0
285	20230721	153100	39662789590	12870	12870	12870	12870	0
286	20230721	153000	39662789590	12870	12870	12870	12870	435
287	20230721	152900	39657191140	12870	12870	12870	12870	0
288	20230721	152800	39657191140	12870	12870	12870	12870	0
289	20230721	152700	39657191140	12870	12870	12870	12870	0
290	20230721	152600	39657191140	12870	12870	12870	12870	0
291	20230721	152500	39657191140	12870	12870	12870	12870	0
292	20230721	152400	39657191140	12870	12870	12870	12870	0
293	20230721	152300	39657191140	12870	12870	12870	12870	0
294	20230721	152200	39657191140	12870	12870	12870	12870	0
295	20230721	152100	39657191140	12870	12870	12870	12870	0
296	20230721	152000	39657191140	12870	12870	12870	12870	0
297	20230721	151900	39657191140	12870	12870	12870	12870	136
298	20230721	151800	39655440820	12870	12870	12870	12870	1
299	20230721	151700	39655427950	12870	12870	12870	12870	276
300	20230721	151600	39651875830	12870	12870	12870	12870	0
301	20230721	151500	39651875830	12870	12870	12870	12870	200
302	20230721	151400	39649301830	12870	12870	12870	12870	1
303	20230721	151300	39649288960	12870	12870	12870	12870	0
304	20230721	151200	39649288960	12870	12870	12870	12870	26
305	20230721	151100	39648954340	12870	12870	12870	12870	1
306	20230721	151000	39648941470	12870	12870	12870	12870	55
307	20230721	150900	39648233620	12870	12870	12870	12870	0
308	20230721	150800	39648233620	12870	12870	12870	12870	0
309	20230721	150700	39648233620	12870	12870	12870	12870	65
310	20230721	150600	39647397070	12870	12870	12870	12870	90
311	20230721	150500	39646238770	12870	12870	12870	12870	1
312	20230721	150400	39646225900	12870	12870	12870	12870	0
313	20230721	150300	39646225900	12870	12870	12870	12870	31
314	20230721	150200	39645826930	12870	12870	12870	12870	1
315	20230721	150100	39645814060	12870	12870	12870	12870	5
316	20230721	150000	39645749710	12870	12870	12870	12870	221
317	20230721	145900	39642905440	12870	12870	12870	12870	16
318	20230721	145800	39642699520	12870	12870	12870	12870	0
319	20230721	145700	39642699520	12870	12870	12870	12870	12
320	20230721	145600	39642545080	12870	12870	12870	12870	101
321	20230721	145500	39641245210	12870	12870	12870	12870	0
322	20230721	145400	39641245210	12870	12870	12870	12870	20
323	20230721	145300	39640987810	12870	12870	12870	12870	21
324	20230721	145200	39640717540	12870	12870	12870	12870	20
325	20230721	145100	39640460140	12870	12870	12870	12870	5
326	20230721	145000	39640395790	12870	12870	12870	12870	12
327	20230721	144900	39640241350	12870	12870	12870	12870	17
328	20230721	144800	39640022560	12870	12870	12870	12870	0
329	20230721	144700	39640022560	12870	12870	12870	12870	0
330	20230721	144600	39640022560	12870	12870	12870	12870	15
331	20230721	144500	39639829510	12870	12870	12870	12870	928
332	20230721	144400	39627886150	12870	12870	12870	12870	0
333	20230721	144300	39627886150	12870	12870	12870	12870	0
334	20230721	144200	39627886150	12870	12870	12870	12870	500
335	20230721	144100	39621451150	12870	12870	12870	12870	100
336	20230721	144000	39620164150	12870	12870	12870	12870	5
337	20230721	143900	39620099800	12870	12870	12870	12870	0
338	20230721	143800	39620099800	12870	12870	12870	12870	145
339	20230721	143700	39618233650	12870	12870	12870	12870	0
340	20230721	143600	39618233650	12870	12870	12870	12870	63
341	20230721	143500	39617422840	12870	12870	12870	12870	0
342	20230721	143400	39617422840	12870	12870	12870	12870	0
343	20230721	143300	39617422840	12870	12870	12870	12870	50
344	20230721	143200	39616779340	12870	12870	12870	12870	0
345	20230721	143100	39616779340	12870	12870	12870	12870	0
346	20230721	143000	39616779340	12870	12870	12870	12870	144
347	20230721	142900	39614926060	12870	12870	12870	12870	0
348	20230721	142800	39614926060	12870	12870	12870	12870	0
349	20230721	142700	39614926060	12870	12870	12870	12870	0
350	20230721	142600	39614926060	12870	12870	12870	12870	271
351	20230721	142500	39611438290	12870	12870	12870	12870	30
352	20230721	142400	39611052190	12870	12870	12870	12870	1152
353	20230721	142300	39596225950	12870	12870	12870	12870	0
354	20230721	142200	39596225950	12870	12870	12870	12870	3
355	20230721	142100	39596187340	12870	12870	12870	12870	162
356	20230721	142000	39594102400	12870	12870	12870	12870	1
357	20230721	141900	39594089530	12870	12870	12870	12870	0
358	20230721	141800	39594089530	12870	12870	12870	12870	147
359	20230721	141700	39592197640	12870	12870	12870	12870	0
360	20230721	141600	39592197640	12870	12870	12870	12870	1049
361	20230721	141500	39578697010	12870	12870	12870	12870	110
362	20230721	141400	39577281310	12870	12870	12870	12870	17
363	20230721	141300	39577062520	12870	12870	12870	12870	2
364	20230721	141200	39577036780	12870	12870	12870	12870	50
365	20230721	141100	39576393280	12870	12870	12870	12870	50
366	20230721	141000	39575749780	12870	12870	12870	12870	0
367	20230721	140900	39575749780	12870	12870	12870	12870	432
368	20230721	140800	39570189940	12870	12870	12870	12870	1
369	20230721	140700	39570177070	12870	12870	12870	12870	0
370	20230721	140600	39570177070	12870	12870	12870	12870	51
371	20230721	140500	39569520700	12870	12870	12870	12870	0
372	20230721	140400	39569520700	12870	12870	12870	12870	1
373	20230721	140300	39569507830	12870	12870	12870	12870	3
374	20230721	140200	39569469220	12870	12870	12870	12870	342
375	20230721	140100	39565067680	12870	12870	12870	12870	182
376	20230721	140000	39562725340	12870	12870	12870	12870	6
377	20230721	135900	39562648120	12870	12870	12870	12870	5
378	20230721	135800	39562583770	12870	12870	12870	12870	0
379	20230721	135700	39562583770	12870	12870	12870	12870	6
380	20230721	135600	39562506550	12870	12870	12870	12870	2
381	20230721	135500	39562480810	12870	12870	12870	12870	102
382	20230721	135400	39561168070	12870	12870	12870	12870	100
383	20230721	135300	39559881070	12870	12870	12870	12870	63
384	20230721	135200	39559070260	12870	12870	12870	12870	25
385	20230721	135100	39558748510	12870	12870	12870	12870	74
386	20230721	135000	39557796130	12870	12870	12870	12870	16
387	20230721	134900	39557590210	12870	12870	12870	12870	0
388	20230721	134800	39557590210	12870	12870	12870	12870	78
389	20230721	134700	39556586350	12870	12870	12870	12870	20
390	20230721	134600	39556328950	12870	12870	12870	12870	2
391	20230721	134500	39556303210	12870	12870	12870	12870	0
392	20230721	134400	39556303210	12870	12870	12870	12870	31
393	20230721	134300	39555904240	12870	12870	12870	12870	1
394	20230721	134200	39555891370	12870	12870	12870	12870	141
395	20230721	134100	39554076700	12870	12870	12870	12870	30
396	20230721	134000	39553690600	12870	12870	12870	12870	64
397	20230721	133900	39552866920	12870	12870	12870	12870	1
398	20230721	133800	39552854050	12870	12870	12870	12870	110
399	20230721	133700	39551438350	12870	12870	12870	12870	0
400	20230721	133600	39551438350	12870	12870	12870	12870	1
401	20230721	133500	39551425480	12870	12870	12870	12870	9
402	20230721	133400	39551309650	12870	12870	12870	12870	58
403	20230721	133300	39550563190	12870	12870	12870	12870	342
404	20230721	133200	39546161650	12870	12870	12870	12870	22
405	20230721	133100	39545878510	12870	12870	12870	12870	23
406	20230721	133000	39545582500	12870	12870	12870	12870	100
407	20230721	132900	39544295500	12870	12870	12870	12870	110
408	20230721	132800	39542879800	12870	12870	12870	12870	1010
409	20230721	132700	39529881100	12870	12870	12870	12870	0
410	20230721	132600	39529881100	12870	12870	12870	12870	171
411	20230721	132500	39527680330	12870	12870	12870	12870	350
412	20230721	132400	39523175830	12870	12870	12870	12870	114
413	20230721	132300	39521708650	12870	12870	12870	12870	401
414	20230721	132200	39516547780	12870	12870	12870	12870	38
415	20230721	132100	39516058720	12870	12870	12870	12870	52
416	20230721	132000	39515389480	12870	12870	12870	12870	20
417	20230721	131900	39515132080	12870	12870	12870	12870	570
418	20230721	131800	39507796180	12870	12870	12870	12870	28
419	20230721	131700	39507435820	12870	12870	12870	12870	22
420	20230721	131600	39507152680	12870	12870	12870	12870	30
421	20230721	131500	39506766580	12870	12870	12870	12870	12
422	20230721	131400	39506612140	12870	12870	12870	12870	0
423	20230721	131300	39506612140	12870	12870	12870	12870	11
424	20230721	131200	39506470570	12870	12870	12870	12870	10
425	20230721	131100	39506341870	12870	12870	12870	12870	1
426	20230721	131000	39506329000	12870	12870	12870	12870	0
427	20230721	130900	39506329000	12870	12870	12870	12870	0
428	20230721	130800	39506329000	12870	12870	12870	12870	12
429	20230721	130700	39506174560	12870	12870	12870	12870	10
430	20230721	130600	39506045860	12870	12870	12870	12870	166
431	20230721	130500	39503909440	12870	12870	12870	12870	193
432	20230721	130400	39501425530	12870	12870	12870	12870	5
433	20230721	130300	39501361180	12870	12870	12870	12870	15
434	20230721	130200	39501168130	12870	12870	12870	12870	10
435	20230721	130100	39501039430	12870	12870	12870	12870	330
436	20230721	130000	39496792330	12870	12870	12870	12870	145
437	20230721	125900	39494926180	12870	12870	12870	12870	1005
438	20230721	125800	39481991830	12870	12870	12870	12870	7
439	20230721	125700	39481901740	12870	12870	12870	12870	191
440	20230721	125600	39479443570	12870	12870	12870	12870	301
441	20230721	125500	39475569700	12870	12870	12870	12870	1
442	20230721	125400	39475556830	12870	12870	12870	12870	298
443	20230721	125300	39471721570	12870	12870	12870	12870	1001
444	20230721	125200	39458838700	12870	12870	12870	12870	10
445	20230721	125100	39458710000	12870	12870	12870	12870	0
446	20230721	125000	39458710000	12870	12870	12870	12870	2
447	20230721	124900	39458684260	12870	12870	12870	12870	30
448	20230721	124800	39458298160	12870	12870	12870	12870	0
449	20230721	124700	39458298160	12870	12870	12870	12870	0
450	20230721	124600	39458298160	12870	12870	12870	12870	0
451	20230721	124500	39458298160	12870	12870	12870	12870	1193
452	20230721	124400	39442944250	12870	12870	12870	12870	10
453	20230721	124300	39442815550	12870	12870	12870	12870	4
454	20230721	124200	39442764070	12870	12870	12870	12870	47
455	20230721	124100	39442159180	12870	12870	12870	12870	3
456	20230721	124000	39442120570	12870	12870	12870	12870	10
457	20230721	123900	39441991870	12870	12870	12870	12870	226
458	20230721	123800	39439083250	12870	12870	12870	12870	0
459	20230721	123700	39439083250	12870	12870	12870	12870	508
460	20230721	123600	39432545290	12870	12870	12870	12870	1530
461	20230721	123500	39412854190	12870	12870	12870	12870	0
462	20230721	123400	39412854190	12870	12870	12870	12870	203
463	20230721	123300	39410241580	12870	12870	12870	12870	59
464	20230721	123200	39409482250	12870	12870	12870	12870	10
465	20230721	123100	39409353550	12870	12870	12870	12870	20
466	20230721	123000	39409096150	12870	12870	12870	12870	6
467	20230721	122900	39409018930	12870	12870	12870	12870	0
468	20230721	122800	39409018930	12870	12870	12870	12870	3
469	20230721	122700	39408980320	12870	12870	12870	12870	321
470	20230721	122600	39404849050	12870	12870	12870	12870	207
471	20230721	122500	39402184960	12870	12870	12870	12870	167
472	20230721	122400	39400035670	12870	12870	12870	12870	301
473	20230721	122300	39396161800	12870	12870	12870	12870	50
474	20230721	122200	39395518300	12870	12870	12870	12870	0
475	20230721	122100	39395518300	12870	12870	12870	12870	51
476	20230721	122000	39394861930	12870	12870	12870	12870	0
477	20230721	121900	39394861930	12870	12870	12870	12870	229
478	20230721	121800	39391914700	12870	12870	12870	12870	66
479	20230721	121700	39391065280	12870	12870	12870	12870	5
480	20230721	121600	39391000930	12870	12870	12870	12870	1
481	20230721	121500	39390988060	12870	12870	12870	12870	101
482	20230721	121400	39389688190	12870	12870	12870	12870	35
483	20230721	121300	39389237740	12870	12870	12870	12870	780
484	20230721	121200	39379199140	12870	12870	12870	12870	20
485	20230721	121100	39378941740	12870	12870	12870	12870	53
486	20230721	121000	39378259630	12870	12870	12870	12870	36
487	20230721	120900	39377796310	12870	12870	12870	12870	200
488	20230721	120800	39375222310	12870	12870	12870	12870	51
489	20230721	120700	39374565940	12870	12870	12870	12870	2092
490	20230721	120600	39347641900	12870	12870	12870	12870	16
491	20230721	120500	39347435980	12870	12870	12870	12870	119
492	20230721	120400	39345904450	12870	12870	12870	12870	158
493	20230721	120300	39343870990	12870	12870	12870	12870	150
494	20230721	120200	39341940490	12870	12870	12870	12870	9
495	20230721	120100	39341824660	12870	12870	12870	12870	401
496	20230721	120000	39336663790	12870	12870	12870	12870	35
497	20230721	115900	39336213340	12870	12870	12870	12870	43
498	20230721	115800	39335659930	12870	12870	12870	12870	11
499	20230721	115700	39335518360	12870	12870	12870	12870	200
500	20230721	115600	39332944360	12870	12870	12870	12870	0
501	20230721	115500	39332944360	12870	12870	12870	12870	0
502	20230721	115400	39332944360	12870	12870	12870	12870	65
503	20230721	115300	39332107810	12870	12870	12870	12870	1180
504	20230721	115200	39316921210	12870	12870	12870	12870	130
505	20230721	115100	39315248110	12870	12870	12870	12870	0
506	20230721	115000	39315248110	12870	12870	12870	12870	19
507	20230721	114900	39315003580	12870	12870	12870	12870	20
508	20230721	114800	39314746180	12870	12870	12870	12870	77
509	20230721	114700	39313755190	12870	12870	12870	12870	171
510	20230721	114600	39311554420	12870	12870	12870	12870	353
511	20230721	114500	39307011310	12870	12870	12870	12870	1259
512	20230721	114400	39290807980	12870	12870	12870	12870	211
513	20230721	114300	39288092410	12870	12870	12870	12870	0
514	20230721	114200	39288092410	12870	12870	12870	12870	8
515	20230721	114100	39287989450	12870	12870	12870	12870	0
516	20230721	114000	39287989450	12870	12870	12870	12870	559
517	20230721	113900	39280795120	12870	12870	12870	12870	4
518	20230721	113800	39280743640	12870	12870	12870	12870	1
519	20230721	113700	39280730770	12870	12870	12870	12870	3
520	20230721	113600	39280692160	12870	12870	12870	12870	40
521	20230721	113500	39280177360	12870	12870	12870	12870	4116
522	20230721	113400	39227204440	12870	12870	12870	12870	248
523	20230721	113300	39224012680	12870	12870	12870	12870	42
524	20230721	113200	39223472140	12870	12870	12870	12870	0
525	20230721	113100	39223472140	12870	12870	12870	12870	11
526	20230721	113000	39223330570	12870	12870	12870	12870	114
527	20230721	112900	39221863390	12870	12870	12870	12870	9
528	20230721	112800	39221747560	12870	12870	12870	12870	1
529	20230721	112700	39221734690	12870	12870	12870	12870	101
530	20230721	112600	39220434820	12870	12870	12870	12870	10
531	20230721	112500	39220306120	12870	12870	12870	12870	100
532	20230721	112400	39219019120	12870	12870	12870	12870	0
533	20230721	112300	39219019120	12870	12870	12870	12870	99
534	20230721	112200	39217744990	12870	12870	12870	12870	74
535	20230721	112100	39216792610	12870	12870	12870	12870	95
536	20230721	112000	39215569960	12870	12870	12870	12870	317
537	20230721	111900	39211490170	12870	12870	12870	12870	109
538	20230721	111800	39210087340	12870	12870	12870	12870	3
539	20230721	111700	39210048730	12870	12870	12870	12870	155
540	20230721	111600	39208053880	12870	12870	12870	12870	116
541	20230721	111500	39206560960	12870	12870	12870	12870	40
542	20230721	111400	39206046160	12870	12870	12870	12870	0
543	20230721	111300	39206046160	12870	12870	12870	12870	51
544	20230721	111200	39205389790	12870	12870	12870	12870	30
545	20230721	111100	39205003690	12870	12870	12870	12870	275
546	20230721	111000	39201464440	12870	12870	12870	12870	56
547	20230721	110900	39200743720	12870	12870	12870	12870	179
548	20230721	110800	39198439990	12870	12870	12870	12870	150
549	20230721	110700	39196509490	12870	12870	12870	12870	225
550	20230721	110600	39193613740	12870	12870	12870	12870	251
551	20230721	110500	39190383370	12870	12870	12870	12870	1003
552	20230721	110400	39177474760	12870	12870	12870	12870	251
553	20230721	110300	39174244390	12870	12870	12870	12870	200
554	20230721	110200	39171670390	12870	12870	12870	12870	25
555	20230721	110100	39171348640	12870	12870	12870	12870	50
556	20230721	110000	39170705140	12870	12870	12870	12870	5
557	20230721	105900	39170640790	12870	12870	12870	12870	0
558	20230721	105800	39170640790	12870	12870	12870	12870	0
559	20230721	105700	39170640790	12870	12870	12870	12870	119
560	20230721	105600	39169109260	12870	12870	12870	12870	71
561	20230721	105500	39168195490	12870	12870	12870	12870	35
562	20230721	105400	39167745040	12870	12870	12870	12870	0
563	20230721	105300	39167745040	12870	12870	12870	12870	602
564	20230721	105200	39159997300	12870	12870	12870	12870	11
565	20230721	105100	39159855730	12870	12870	12870	12870	98
566	20230721	105000	39158594470	12870	12870	12870	12870	2137
567	20230721	104900	39131091280	12870	12870	12870	12870	721
568	20230721	104800	39121812010	12870	12870	12870	12870	24
569	20230721	104700	39121503130	12870	12870	12870	12870	148
570	20230721	104600	39119598370	12870	12870	12870	12870	438
571	20230721	104500	39113961310	12870	12870	12870	12870	220
572	20230721	104400	39111129910	12870	12870	12870	12870	1161
573	20230721	104300	39096187840	12870	12870	12870	12870	8
574	20230721	104200	39096084880	12870	12870	12870	12870	596
575	20230721	104100	39088414360	12870	12870	12870	12870	56633
576	20230721	104000	38359547650	12870	12870	12870	12870	59
577	20230721	103900	38358788320	12870	12870	12870	12870	1525
578	20230721	103800	38339161570	12870	12870	12870	12870	49
579	20230721	103700	38338530940	12870	12870	12870	12870	219
580	20230721	103600	38335712410	12870	12870	12870	12870	285
581	20230721	103500	38332044460	12870	12870	12870	12870	155
582	20230721	103400	38330049610	12870	12870	12870	12870	307
583	20230721	103300	38326098520	12870	12870	12870	12870	112
584	20230721	103200	38324657080	12870	12870	12870	12870	37
585	20230721	103100	38324180890	12870	12870	12870	12870	805
586	20230721	103000	38313820540	12870	12870	12870	12870	838
587	20230721	102900	38303035480	12870	12870	12870	12870	3865
588	20230721	102800	38253292930	12870	12870	12870	12870	68837
589	20230721	102700	37367360740	12870	12870	12870	12870	56267
590	20230721	102600	36643204450	12870	12870	12870	12870	414
591	20230721	102500	36637876270	12870	12870	12870	12870	448
592	20230721	102400	36632110510	12870	12870	12870	12870	1594
593	20230721	102300	36611595730	12870	12870	12870	12870	495
594	20230721	102200	36605225080	12870	12870	12870	12870	126
595	20230721	102100	36603603460	12870	12870	12870	12870	274
596	20230721	102000	36600077080	12870	12870	12870	12870	287
597	20230721	101900	36596383390	12870	12870	12870	12870	100
598	20230721	101800	36595096390	12870	12870	12870	12870	647
599	20230721	101700	36586769500	12870	12870	12870	12870	1180
600	20230721	101600	36571582900	12870	12870	12870	12870	7
601	20230721	101500	36571492810	12870	12870	12870	12870	375
602	20230721	101400	36566666560	12870	12870	12870	12870	3
603	20230721	101300	36566627950	12870	12870	12870	12870	227
604	20230721	101200	36563706460	12870	12870	12870	12870	282
605	20230721	101100	36560077120	12870	12870	12870	12870	229
606	20230721	101000	36557129890	12870	12870	12870	12870	273
607	20230721	100900	36553616380	12870	12870	12870	12870	380
608	20230721	100800	36548725780	12870	12870	12870	12870	61
609	20230721	100700	36547940710	12870	12870	12870	12870	141
610	20230721	100600	36546126040	12870	12870	12870	12870	124
611	20230721	100500	36544530160	12870	12870	12870	12870	430
612	20230721	100400	36538996060	12870	12870	12870	12870	58
613	20230721	100300	36538249600	12870	12870	12870	12870	524
614	20230721	100200	36531505720	12870	12870	12870	12870	899
615	20230721	100100	36519935590	12870	12870	12870	12870	162
616	20230721	100000	36517850650	12870	12870	12870	12870	347
617	20230721	095900	36513384760	12870	12870	12870	12870	36
618	20230721	095800	36512921440	12870	12870	12870	12870	1095
619	20230721	095700	36498828790	12870	12870	12870	12870	357
620	20230721	095600	36494234200	12870	12870	12870	12870	177
621	20230721	095500	36491956210	12870	12870	12870	12870	91
622	20230721	095400	36490785040	12870	12870	12870	12870	823
623	20230721	095300	36480193030	12870	12870	12870	12870	419
624	20230721	095200	36474800500	12870	12870	12870	12870	662
625	20230721	095100	36466280560	12870	12870	12870	12870	1121
626	20230721	095000	36451853290	12870	12870	12870	12870	333
627	20230721	094900	36447567580	12870	12870	12870	12870	208
628	20230721	094800	36444890620	12870	12870	12870	12870	880
629	20230721	094700	36433565020	12870	12870	12870	12870	233
630	20230721	094600	36430566310	12870	12870	12870	12870	1291
631	20230721	094500	36413951140	12870	12870	12870	12870	612
632	20230721	094400	36406074700	12870	12870	12870	12870	1616
633	20230721	094300	36385276780	12870	12870	12870	12870	768
634	20230721	094200	36375392620	12870	12870	12870	12870	4024
635	20230721	094100	36323603740	12870	12870	12870	12870	5835
636	20230721	094000	36248507290	12870	12870	12870	12870	1055
637	20230721	093900	36234929440	12870	12870	12870	12870	505
638	20230721	093800	36228430090	12870	12870	12870	12870	1569
639	20230721	093700	36208237060	12870	12870	12870	12870	3823
640	20230721	093600	36159035050	12870	12870	12870	12870	2053
641	20230721	093500	36132612940	12870	12870	12870	12870	4417
642	20230721	093400	36075766150	12870	12870	12870	12870	8488
643	20230721	093300	35966525590	12870	12870	12870	12870	804
644	20230721	093200	35956178110	12870	12870	12870	12870	3504
645	20230721	093100	35911081630	12870	12870	12870	12870	7028
646	20230721	093000	35820631270	12870	12870	12870	12870	2961
647	20230721	092900	35782523200	12870	12870	12870	12870	977
648	20230721	092800	35769949210	12870	12870	12870	12870	1490
649	20230721	092700	35750772910	12870	12870	12870	12870	3820
650	20230721	092600	35701609510	12870	12870	12870	12870	1974
651	20230721	092500	35676204130	12870	12870	12870	12870	3875
652	20230721	092400	35626332880	12870	12870	12870	12870	3310
653	20230721	092300	35583733180	12870	12870	12870	12870	11941
654	20230721	092200	35430052510	12870	12870	12870	12710	256932
655	20230721	092100	32124236710	12870	12870	12870	12870	7254
656	20230721	092000	32030877730	12870	12870	12870	12870	12136
657	20230721	091900	31874687410	12870	12870	12870	12870	30506
658	20230721	091800	31482075190	12870	12870	12870	12870	27244
659	20230721	091700	31131444910	12870	12870	12870	12870	93645
660	20230721	091600	29926233760	12870	12570	12870	12530	867725
661	20230721	091500	18786768970	12600	12400	12870	12370	304080
662	20230721	091400	14944626270	12370	12370	12370	12370	0
663	20230721	091300	14944626270	12370	12210	12370	12110	100887
664	20230721	091200	13708709000	12210	11590	12250	11590	267400
665	20230721	091100	10544900350	11600	11400	11600	11250	114250
666	20230721	091000	9239889350	11400	11250	11450	11250	148074
667	20230721	090900	7561465020	11210	11210	11210	11210	0
668	20230721	090800	7561465020	11210	11190	11210	11070	47729
669	20230721	090700	7027550430	11200	11060	11200	10930	73245
670	20230721	090600	6216254990	11060	11010	11100	10870	73193
671	20230721	090500	5410063290	11010	10970	11110	10950	120450
672	20230721	090400	4082367580	10960	10700	10970	10650	77680
673	20230721	090300	3241466070	10650	10580	10900	10580	90879
674	20230721	090200	2264390170	10590	10530	10600	10340	49972
675	20230721	090100	1739578570	10480	10350	10670	10310	76930
676	20230721	090000	930548330	10350	10200	10400	10120	88210