KissMeData/092040/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	194100	2034804590	18720	18720	18720	18720	887
3	20230721	194000	2034804590	18720	18720	18720	18720	0
4	20230721	193900	2034804590	18720	18720	18720	18720	0
5	20230721	193800	2034804590	18720	18720	18720	18720	0
6	20230721	193700	2034804590	18720	18720	18720	18720	0
7	20230721	193600	2034804590	18720	18720	18720	18720	0
8	20230721	193500	2034804590	18720	18720	18720	18720	0
9	20230721	193400	2034804590	18720	18720	18720	18720	0
10	20230721	193300	2034804590	18720	18720	18720	18720	0
11	20230721	193200	2034804590	18720	18720	18720	18720	0
12	20230721	193100	2034804590	18720	18720	18720	18720	0
13	20230721	193000	2034804590	18720	18720	18720	18720	0
14	20230721	192900	2034804590	18720	18720	18720	18720	0
15	20230721	192800	2034804590	18720	18720	18720	18720	0
16	20230721	192700	2034804590	18720	18720	18720	18720	0
17	20230721	192600	2034804590	18720	18720	18720	18720	0
18	20230721	192500	2034804590	18720	18720	18720	18720	0
19	20230721	192400	2034804590	18720	18720	18720	18720	0
20	20230721	192300	2034804590	18720	18720	18720	18720	0
21	20230721	192200	2034804590	18720	18720	18720	18720	0
22	20230721	192100	2034804590	18720	18720	18720	18720	0
23	20230721	192000	2034804590	18720	18720	18720	18720	0
24	20230721	191900	2034804590	18720	18720	18720	18720	0
25	20230721	191800	2034804590	18720	18720	18720	18720	0
26	20230721	191700	2034804590	18720	18720	18720	18720	0
27	20230721	191600	2034804590	18720	18720	18720	18720	0
28	20230721	191500	2034804590	18720	18720	18720	18720	0
29	20230721	191400	2034804590	18720	18720	18720	18720	0
30	20230721	191300	2034804590	18720	18720	18720	18720	0
31	20230721	191200	2034804590	18720	18720	18720	18720	0
32	20230721	191100	2034804590	18720	18720	18720	18720	887
33	20230721	191000	2034804590	18720	18720	18720	18720	0
34	20230721	190900	2034804590	18720	18720	18720	18720	0
35	20230721	190800	2034804590	18720	18720	18720	18720	0
36	20230721	190700	2034804590	18720	18720	18720	18720	0
37	20230721	190600	2034804590	18720	18720	18720	18720	0
38	20230721	190500	2034804590	18720	18720	18720	18720	0
39	20230721	190400	2034804590	18720	18720	18720	18720	0
40	20230721	190300	2034804590	18720	18720	18720	18720	0
41	20230721	190200	2034804590	18720	18720	18720	18720	0
42	20230721	190100	2034804590	18720	18720	18720	18720	0
43	20230721	190000	2034804590	18720	18720	18720	18720	0
44	20230721	185900	2034804590	18720	18720	18720	18720	0
45	20230721	185800	2034804590	18720	18720	18720	18720	0
46	20230721	185700	2034804590	18720	18720	18720	18720	0
47	20230721	185600	2034804590	18720	18720	18720	18720	0
48	20230721	185500	2034804590	18720	18720	18720	18720	0
49	20230721	185400	2034804590	18720	18720	18720	18720	0
50	20230721	185300	2034804590	18720	18720	18720	18720	0
51	20230721	185200	2034804590	18720	18720	18720	18720	0
52	20230721	185100	2034804590	18720	18720	18720	18720	0
53	20230721	185000	2034804590	18720	18720	18720	18720	0
54	20230721	184900	2034804590	18720	18720	18720	18720	0
55	20230721	184800	2034804590	18720	18720	18720	18720	0
56	20230721	184700	2034804590	18720	18720	18720	18720	0
57	20230721	184600	2034804590	18720	18720	18720	18720	0
58	20230721	184500	2034804590	18720	18720	18720	18720	0
59	20230721	184400	2034804590	18720	18720	18720	18720	0
60	20230721	184300	2034804590	18720	18720	18720	18720	0
61	20230721	184200	2034804590	18720	18720	18720	18720	0
62	20230721	184100	2034804590	18720	18720	18720	18720	887
63	20230721	184000	2034804590	18720	18720	18720	18720	0
64	20230721	183900	2034804590	18720	18720	18720	18720	0
65	20230721	183800	2034804590	18720	18720	18720	18720	0
66	20230721	183700	2034804590	18720	18720	18720	18720	0
67	20230721	183600	2034804590	18720	18720	18720	18720	0
68	20230721	183500	2034804590	18720	18720	18720	18720	0
69	20230721	183400	2034804590	18720	18720	18720	18720	0
70	20230721	183300	2034804590	18720	18720	18720	18720	0
71	20230721	183200	2034804590	18720	18720	18720	18720	0
72	20230721	183100	2034804590	18720	18720	18720	18720	0
73	20230721	183000	2034804590	18720	18720	18720	18720	0
74	20230721	182900	2034804590	18720	18720	18720	18720	0
75	20230721	182800	2034804590	18720	18720	18720	18720	0
76	20230721	182700	2034804590	18720	18720	18720	18720	0
77	20230721	182600	2034804590	18720	18720	18720	18720	0
78	20230721	182500	2034804590	18720	18720	18720	18720	0
79	20230721	182400	2034804590	18720	18720	18720	18720	0
80	20230721	182300	2034804590	18720	18720	18720	18720	0
81	20230721	182200	2034804590	18720	18720	18720	18720	0
82	20230721	182100	2034804590	18720	18720	18720	18720	0
83	20230721	182000	2034804590	18720	18720	18720	18720	0
84	20230721	181900	2034804590	18720	18720	18720	18720	0
85	20230721	181800	2034804590	18720	18720	18720	18720	0
86	20230721	181700	2034804590	18720	18720	18720	18720	0
87	20230721	181600	2034804590	18720	18720	18720	18720	0
88	20230721	181500	2034804590	18720	18720	18720	18720	0
89	20230721	181400	2034804590	18720	18720	18720	18720	0
90	20230721	181300	2034804590	18720	18720	18720	18720	0
91	20230721	181200	2034804590	18720	18720	18720	18720	0
92	20230721	181100	2034804590	18720	18720	18720	18720	887
93	20230721	181000	2034804590	18720	18720	18720	18720	0
94	20230721	180900	2034804590	18720	18720	18720	18720	0
95	20230721	180800	2034804590	18720	18720	18720	18720	0
96	20230721	180700	2034804590	18720	18720	18720	18720	0
97	20230721	180600	2034804590	18720	18720	18720	18720	0
98	20230721	180500	2034804590	18720	18720	18720	18720	0
99	20230721	180400	2034804590	18720	18720	18720	18720	0
100	20230721	180300	2034804590	18720	18720	18720	18720	0
101	20230721	180200	2034804590	18720	18720	18720	18720	0
102	20230721	180100	2034804590	18720	18720	18720	18720	0
103	20230721	180000	2034804590	18720	18720	18720	18720	0
104	20230721	175900	2034804590	18720	18720	18720	18720	0
105	20230721	175800	2034804590	18720	18720	18720	18720	0
106	20230721	175700	2034804590	18720	18720	18720	18720	0
107	20230721	175600	2034804590	18720	18720	18720	18720	0
108	20230721	175500	2034804590	18720	18720	18720	18720	0
109	20230721	175400	2034804590	18720	18720	18720	18720	0
110	20230721	175300	2034804590	18720	18720	18720	18720	0
111	20230721	175200	2034804590	18720	18720	18720	18720	0
112	20230721	175100	2034804590	18720	18720	18720	18720	0
113	20230721	175000	2034804590	18720	18720	18720	18720	0
114	20230721	174900	2034804590	18720	18720	18720	18720	0
115	20230721	174800	2034804590	18720	18720	18720	18720	0
116	20230721	174700	2034804590	18720	18720	18720	18720	0
117	20230721	174600	2034804590	18720	18720	18720	18720	0
118	20230721	174500	2034804590	18720	18720	18720	18720	0
119	20230721	174400	2034804590	18720	18720	18720	18720	0
120	20230721	174300	2034804590	18720	18720	18720	18720	0
121	20230721	174200	2034804590	18720	18720	18720	18720	0
122	20230721	174100	2034804590	18720	18720	18720	18720	887
123	20230721	174000	2034804590	18720	18720	18720	18720	0
124	20230721	173900	2034804590	18720	18720	18720	18720	0
125	20230721	173800	2034804590	18720	18720	18720	18720	0
126	20230721	173700	2034804590	18720	18720	18720	18720	0
127	20230721	173600	2034804590	18720	18720	18720	18720	0
128	20230721	173500	2034804590	18720	18720	18720	18720	0
129	20230721	173400	2034804590	18720	18720	18720	18720	0
130	20230721	173300	2034804590	18720	18720	18720	18720	0
131	20230721	173200	2034804590	18720	18720	18720	18720	0
132	20230721	173100	2034804590	18720	18720	18720	18720	0
133	20230721	173000	2034804590	18720	18720	18720	18720	0
134	20230721	172900	2034804590	18720	18720	18720	18720	0
135	20230721	172800	2034804590	18720	18720	18720	18720	0
136	20230721	172700	2034804590	18720	18720	18720	18720	0
137	20230721	172600	2034804590	18720	18720	18720	18720	0
138	20230721	172500	2034804590	18720	18720	18720	18720	0
139	20230721	172400	2034804590	18720	18720	18720	18720	0
140	20230721	172300	2034804590	18720	18720	18720	18720	0
141	20230721	172200	2034804590	18720	18720	18720	18720	0
142	20230721	172100	2034804590	18720	18720	18720	18720	0
143	20230721	172000	2034804590	18720	18720	18720	18720	0
144	20230721	171900	2034804590	18720	18720	18720	18720	0
145	20230721	171800	2034804590	18720	18720	18720	18720	0
146	20230721	171700	2034804590	18720	18720	18720	18720	0
147	20230721	171600	2034804590	18720	18720	18720	18720	0
148	20230721	171500	2034804590	18720	18720	18720	18720	0
149	20230721	171400	2034804590	18720	18720	18720	18720	0
150	20230721	171300	2034804590	18720	18720	18720	18720	0
151	20230721	171200	2034804590	18720	18720	18720	18720	0
152	20230721	171100	2034804590	18720	18720	18720	18720	887
153	20230721	171000	2034804590	18720	18720	18720	18720	0
154	20230721	170900	2034804590	18720	18720	18720	18720	0
155	20230721	170800	2034804590	18720	18720	18720	18720	0
156	20230721	170700	2034804590	18720	18720	18720	18720	0
157	20230721	170600	2034804590	18720	18720	18720	18720	0
158	20230721	170500	2034804590	18720	18720	18720	18720	0
159	20230721	170400	2034804590	18720	18720	18720	18720	0
160	20230721	170300	2034804590	18720	18720	18720	18720	0
161	20230721	170200	2034804590	18720	18720	18720	18720	0
162	20230721	170100	2034804590	18720	18720	18720	18720	0
163	20230721	170000	2034804590	18720	18720	18720	18720	0
164	20230721	165900	2034804590	18720	18720	18720	18720	0
165	20230721	165800	2034804590	18720	18720	18720	18720	0
166	20230721	165700	2034804590	18720	18720	18720	18720	0
167	20230721	165600	2034804590	18720	18720	18720	18720	0
168	20230721	165500	2034804590	18720	18720	18720	18720	0
169	20230721	165400	2034804590	18720	18720	18720	18720	0
170	20230721	165300	2034804590	18720	18720	18720	18720	0
171	20230721	165200	2034804590	18720	18720	18720	18720	0
172	20230721	165100	2034804590	18720	18720	18720	18720	0
173	20230721	165000	2034804590	18720	18720	18720	18720	0
174	20230721	164900	2034804590	18720	18720	18720	18720	0
175	20230721	164800	2034804590	18720	18720	18720	18720	0
176	20230721	164700	2034804590	18720	18720	18720	18720	0
177	20230721	164600	2034804590	18720	18720	18720	18720	0
178	20230721	164500	2034804590	18720	18720	18720	18720	0
179	20230721	164400	2034804590	18720	18720	18720	18720	0
180	20230721	164300	2034804590	18720	18720	18720	18720	0
181	20230721	164200	2034804590	18720	18720	18720	18720	0
182	20230721	164100	2034804590	18720	18720	18720	18720	887
183	20230721	164000	2034804590	18720	18720	18720	18720	0
184	20230721	163900	2034804590	18720	18720	18720	18720	0
185	20230721	163800	2034804590	18720	18720	18720	18720	0
186	20230721	163700	2034804590	18720	18720	18720	18720	0
187	20230721	163600	2034804590	18720	18720	18720	18720	0
188	20230721	163500	2034804590	18720	18720	18720	18720	0
189	20230721	163400	2034804590	18720	18720	18720	18720	0
190	20230721	163300	2034804590	18720	18720	18720	18720	0
191	20230721	163200	2034804590	18720	18720	18720	18720	0
192	20230721	163100	2034804590	18720	18720	18720	18720	0
193	20230721	163000	2034804590	18720	18720	18720	18720	0
194	20230721	162900	2034804590	18720	18720	18720	18720	0
195	20230721	162800	2034804590	18720	18720	18720	18720	0
196	20230721	162700	2034804590	18720	18720	18720	18720	0
197	20230721	162600	2034804590	18720	18720	18720	18720	0
198	20230721	162500	2034804590	18720	18720	18720	18720	0
199	20230721	162400	2034804590	18720	18720	18720	18720	0
200	20230721	162300	2034804590	18720	18720	18720	18720	0
201	20230721	162200	2034804590	18720	18720	18720	18720	0
202	20230721	162100	2034804590	18720	18720	18720	18720	0
203	20230721	162000	2034804590	18720	18720	18720	18720	0
204	20230721	161900	2034804590	18720	18720	18720	18720	0
205	20230721	161800	2034804590	18720	18720	18720	18720	0
206	20230721	161700	2034804590	18720	18720	18720	18720	0
207	20230721	161600	2034804590	18720	18720	18720	18720	0
208	20230721	161500	2034804590	18720	18720	18720	18720	0
209	20230721	161400	2034804590	18720	18720	18720	18720	0
210	20230721	161300	2034804590	18720	18720	18720	18720	0
211	20230721	161200	2034804590	18720	18720	18720	18720	0
212	20230721	161100	2034804590	18720	18720	18720	18720	887
213	20230721	161000	2034804590	18720	18720	18720	18720	0
214	20230721	160900	2034804590	18720	18720	18720	18720	0
215	20230721	160800	2034804590	18720	18720	18720	18720	0
216	20230721	160700	2034804590	18720	18720	18720	18720	0
217	20230721	160600	2034804590	18720	18720	18720	18720	0
218	20230721	160500	2034804590	18720	18720	18720	18720	0
219	20230721	160400	2034804590	18720	18720	18720	18720	0
220	20230721	160300	2034804590	18720	18720	18720	18720	0
221	20230721	160200	2034804590	18720	18720	18720	18720	0
222	20230721	160100	2034804590	18720	18720	18720	18720	0
223	20230721	160000	2034804590	18720	18720	18720	18720	0
224	20230721	155900	2034804590	18720	18720	18720	18720	0
225	20230721	155800	2034804590	18720	18720	18720	18720	0
226	20230721	155700	2034804590	18720	18720	18720	18720	0
227	20230721	155600	2034804590	18720	18720	18720	18720	0
228	20230721	155500	2034804590	18720	18720	18720	18720	0
229	20230721	155400	2034804590	18720	18720	18720	18720	0
230	20230721	155300	2034804590	18720	18720	18720	18720	0
231	20230721	155200	2034804590	18720	18720	18720	18720	0
232	20230721	155100	2034804590	18720	18720	18720	18720	0
233	20230721	155000	2034804590	18720	18720	18720	18720	0
234	20230721	154900	2034804590	18720	18720	18720	18720	0
235	20230721	154800	2034804590	18720	18720	18720	18720	0
236	20230721	154700	2034804590	18720	18720	18720	18720	0
237	20230721	154600	2034804590	18720	18720	18720	18720	0
238	20230721	154500	2034804590	18720	18720	18720	18720	0
239	20230721	154400	2034804590	18720	18720	18720	18720	0
240	20230721	154300	2034804590	18720	18720	18720	18720	0
241	20230721	154200	2034804590	18720	18720	18720	18720	0
242	20230721	154100	2034804590	18720	18720	18720	18720	887
243	20230721	154000	2034804590	18720	18720	18720	18720	0
244	20230721	153900	2034804590	18720	18720	18720	18720	0
245	20230721	153800	2034804590	18720	18720	18720	18720	0
246	20230721	153700	2034804590	18720	18720	18720	18720	0
247	20230721	153600	2034804590	18720	18720	18720	18720	0
248	20230721	153500	2034804590	18720	18720	18720	18720	0
249	20230721	153400	2034804590	18720	18720	18720	18720	0
250	20230721	153300	2034804590	18720	18720	18720	18720	0
251	20230721	153200	2034804590	18720	18720	18720	18720	0
252	20230721	153100	2034804590	18720	18720	18720	18720	0
253	20230721	153000	2034804590	18720	18720	18720	18720	887
254	20230721	152900	2018199950	18670	18670	18670	18670	0
255	20230721	152800	2018199950	18670	18670	18670	18670	0
256	20230721	152700	2018199950	18670	18670	18670	18670	0
257	20230721	152600	2018199950	18670	18670	18670	18670	0
258	20230721	152500	2018199950	18670	18670	18670	18670	0
259	20230721	152400	2018199950	18670	18670	18670	18670	0
260	20230721	152300	2018199950	18670	18670	18670	18670	0
261	20230721	152200	2018199950	18670	18670	18670	18670	0
262	20230721	152100	2018199950	18670	18670	18670	18670	0
263	20230721	152000	2018199950	18670	18670	18670	18670	0
264	20230721	151900	2018199950	18670	18660	18670	18660	192
265	20230721	151800	2014615360	18660	18670	18670	18660	352
266	20230721	151700	2008046840	18670	18680	18680	18670	202
267	20230721	151600	2004275460	18680	18670	18680	18670	20
268	20230721	151500	2003901960	18680	18660	18680	18620	2048
269	20230721	151400	1965677390	18660	18610	18660	18610	759
270	20230721	151300	1951527000	18610	18610	18610	18610	0
271	20230721	151200	1951527000	18610	18610	18610	18610	110
272	20230721	151100	1949479900	18610	18570	18610	18570	404
273	20230721	151000	1941976060	18560	18560	18560	18500	763
274	20230721	150900	1927838360	18530	18530	18530	18530	0
275	20230721	150800	1927838360	18530	18610	18610	18530	223
276	20230721	150700	1923702250	18550	18630	18630	18550	618
277	20230721	150600	1912223220	18630	18650	18650	18630	135
278	20230721	150500	1909706970	18650	18580	18650	18580	1978
279	20230721	150400	1872911240	18580	18580	18580	18580	0
280	20230721	150300	1872911240	18580	18530	18580	18530	644
281	20230721	150200	1860966320	18530	18530	18530	18530	205
282	20230721	150100	1857167670	18530	18530	18530	18530	21
283	20230721	150000	1856778540	18530	18530	18530	18530	0
284	20230721	145900	1856778540	18530	18490	18530	18480	210
285	20230721	145800	1852896650	18490	18480	18510	18480	243
286	20230721	145700	1848403390	18490	18470	18490	18470	468
287	20230721	145600	1839754600	18470	18470	18470	18470	11
288	20230721	145500	1839551430	18470	18470	18470	18470	46
289	20230721	145400	1838701810	18470	18450	18470	18450	122
290	20230721	145300	1836449600	18450	18450	18500	18450	20
291	20230721	145200	1836080200	18480	18470	18480	18450	789
292	20230721	145100	1821516750	18470	18530	18530	18470	36
293	20230721	145000	1820851770	18470	18480	18480	18470	350
294	20230721	144900	1814386790	18540	18500	18540	18480	604
295	20230721	144800	1803215330	18540	18540	18540	18540	0
296	20230721	144700	1803215330	18540	18540	18540	18540	3
297	20230721	144600	1803159710	18480	18500	18500	18480	117
298	20230721	144500	1800997190	18500	18510	18520	18500	1017
299	20230721	144400	1782181370	18550	18550	18550	18550	0
300	20230721	144300	1782181370	18550	18550	18550	18550	0
301	20230721	144200	1782181370	18550	18480	18550	18480	309
302	20230721	144100	1776466200	18480	18480	18480	18480	0
303	20230721	144000	1776466200	18480	18500	18500	18480	109
304	20230721	143900	1774450860	18500	18530	18530	18480	1032
305	20230721	143800	1755358370	18510	18500	18510	18500	666
306	20230721	143700	1743030920	18510	18530	18530	18510	259
307	20230721	143600	1738235340	18540	18560	18560	18540	20
308	20230721	143500	1737864520	18560	18540	18560	18540	61
309	20230721	143400	1736733060	18550	18550	18550	18550	19
310	20230721	143300	1736380610	18540	18560	18560	18530	1015
311	20230721	143200	1717561190	18570	18570	18570	18570	48
312	20230721	143100	1716669830	18570	18580	18580	18560	84
313	20230721	143000	1715110540	18590	18560	18590	18560	59
314	20230721	142900	1714014860	18560	18550	18560	18550	18
315	20230721	142800	1713680890	18550	18570	18570	18550	75
316	20230721	142700	1712288880	18590	18590	18590	18590	51
317	20230721	142600	1711340790	18600	18600	18600	18600	0
318	20230721	142500	1711340790	18600	18600	18600	18600	0
319	20230721	142400	1711340790	18600	18600	18600	18600	1
320	20230721	142300	1711322190	18590	18560	18590	18560	574
321	20230721	142200	1700667670	18560	18560	18560	18540	889
322	20230721	142100	1684173700	18600	18600	18600	18600	0
323	20230721	142000	1684173700	18600	18570	18600	18570	128
324	20230721	141900	1681796350	18560	18560	18560	18560	35
325	20230721	141800	1681146750	18570	18570	18570	18570	7
326	20230721	141700	1681016760	18560	18560	18560	18560	69
327	20230721	141600	1679736120	18560	18590	18590	18560	179
328	20230721	141500	1676410520	18640	18640	18640	18640	35
329	20230721	141400	1675758120	18660	18660	18660	18660	0
330	20230721	141300	1675758120	18660	18660	18660	18660	0
331	20230721	141200	1675758120	18660	18660	18660	18660	0
332	20230721	141100	1675758120	18660	18660	18660	18660	0
333	20230721	141000	1675758120	18660	18580	18660	18580	330
334	20230721	140900	1669619120	18580	18630	18630	18560	215
335	20230721	140800	1665621670	18640	18640	18640	18640	178
336	20230721	140700	1662303750	18650	18650	18650	18650	0
337	20230721	140600	1662303750	18650	18650	18650	18650	3
338	20230721	140500	1662247800	18640	18650	18650	18640	8
339	20230721	140400	1662098670	18650	18630	18650	18630	153
340	20230721	140300	1659247520	18630	18630	18630	18630	0
341	20230721	140200	1659247520	18630	18630	18630	18630	1
342	20230721	140100	1659228890	18600	18600	18600	18600	988
343	20230721	140000	1640852090	18590	18590	18590	18560	400
344	20230721	135900	1633418680	18600	18600	18600	18600	12
345	20230721	135800	1633195480	18630	18630	18630	18630	0
346	20230721	135700	1633195480	18630	18600	18630	18600	374
347	20230721	135600	1626239030	18600	18600	18600	18600	628
348	20230721	135500	1614558230	18610	18580	18610	18580	160
349	20230721	135400	1611582030	18590	18590	18590	18590	231
350	20230721	135300	1607287740	18590	18630	18630	18590	1541
351	20230721	135200	1578605700	18640	18650	18650	18640	354
352	20230721	135100	1572006870	18660	18660	18660	18660	0
353	20230721	135000	1572006870	18660	18660	18660	18660	1
354	20230721	134900	1571988210	18640	18640	18640	18640	0
355	20230721	134800	1571988210	18640	18640	18640	18640	34
356	20230721	134700	1571354450	18650	18640	18650	18640	482
357	20230721	134600	1562367430	18650	18650	18650	18650	193
358	20230721	134500	1558767980	18650	18650	18650	18650	3
359	20230721	134400	1558712030	18670	18670	18670	18670	0
360	20230721	134300	1558712030	18670	18660	18670	18640	212
361	20230721	134200	1554757500	18700	18700	18700	18700	202
362	20230721	134100	1550980100	18710	18680	18720	18680	1133
363	20230721	134000	1529792470	18700	18700	18700	18700	0
364	20230721	133900	1529792470	18700	18700	18700	18700	0
365	20230721	133800	1529792470	18700	18700	18700	18700	1
366	20230721	133700	1529773770	18690	18690	18690	18690	1
367	20230721	133600	1529755080	18700	18700	18700	18700	0
368	20230721	133500	1529755080	18700	18700	18700	18700	0
369	20230721	133400	1529755080	18700	18630	18700	18630	5
370	20230721	133300	1529661840	18640	18620	18690	18620	121
371	20230721	133200	1527408310	18620	18650	18650	18620	302
372	20230721	133100	1521780920	18650	18650	18650	18650	1
373	20230721	133000	1521762270	18650	18640	18690	18640	6
374	20230721	132900	1521650220	18640	18640	18650	18640	224
375	20230721	132800	1517472680	18650	18670	18670	18650	2232
376	20230721	132700	1475826360	18670	18660	18670	18660	19
377	20230721	132600	1475471640	18660	18660	18660	18660	21
378	20230721	132500	1475079780	18660	18680	18680	18660	3
379	20230721	132400	1475023780	18660	18660	18670	18660	208
380	20230721	132300	1471142100	18660	18690	18690	18660	54
381	20230721	132200	1470133460	18690	18700	18700	18690	2
382	20230721	132100	1470096070	18700	18690	18700	18690	50
383	20230721	132000	1469161080	18720	18700	18720	18700	172
384	20230721	131900	1465941930	18690	18690	18700	18690	128
385	20230721	131800	1463548770	18680	18680	18680	18680	3
386	20230721	131700	1463492730	18680	18660	18680	18660	26
387	20230721	131600	1463007210	18660	18640	18660	18640	156
388	20230721	131500	1460098060	18640	18640	18640	18640	46
389	20230721	131400	1459240620	18640	18640	18640	18640	13
390	20230721	131300	1458998300	18680	18670	18680	18670	258
391	20230721	131200	1454181420	18670	18670	18670	18670	1
392	20230721	131100	1454162750	18670	18620	18670	18620	749
393	20230721	131000	1440179780	18630	18630	18630	18630	2
394	20230721	130900	1440142520	18630	18670	18670	18620	452
395	20230721	130800	1431708500	18680	18680	18680	18670	173
396	20230721	130700	1428476870	18690	18700	18700	18690	976
397	20230721	130600	1410232960	18710	18710	18710	18710	334
398	20230721	130500	1403983820	18710	18730	18730	18710	752
399	20230721	130400	1389900900	18740	18730	18740	18730	12
400	20230721	130300	1389676040	18730	18730	18730	18730	0
401	20230721	130200	1389676040	18730	18730	18730	18730	0
402	20230721	130100	1389676040	18730	18730	18730	18730	0
403	20230721	130000	1389676040	18730	18730	18730	18730	27
404	20230721	125900	1389170330	18730	18730	18730	18730	0
405	20230721	125800	1389170330	18730	18730	18730	18730	0
406	20230721	125700	1389170330	18730	18730	18730	18730	85
407	20230721	125600	1387578280	18710	18710	18710	18710	207
408	20230721	125500	1383705310	18700	18710	18710	18700	21
409	20230721	125400	1383312600	18700	18700	18700	18700	1
410	20230721	125300	1383293900	18710	18710	18710	18710	52
411	20230721	125200	1382320980	18730	18730	18730	18730	5
412	20230721	125100	1382227330	18730	18730	18730	18730	0
413	20230721	125000	1382227330	18730	18720	18730	18720	61
414	20230721	124900	1381085390	18710	18710	18710	18710	0
415	20230721	124800	1381085390	18710	18710	18710	18710	117
416	20230721	124700	1378896320	18740	18740	18740	18740	12
417	20230721	124600	1378671440	18750	18750	18750	18750	0
418	20230721	124500	1378671440	18750	18700	18750	18700	393
419	20230721	124400	1371320340	18700	18700	18700	18700	50
420	20230721	124300	1370385340	18690	18700	18700	18690	1220
421	20230721	124200	1347581340	18700	18700	18710	18700	84
422	20230721	124100	1346010520	18700	18700	18700	18700	395
423	20230721	124000	1338624020	18720	18760	18760	18720	906
424	20230721	123900	1321636720	18770	18770	18770	18770	0
425	20230721	123800	1321636720	18770	18770	18770	18770	53
426	20230721	123700	1320641910	18770	18770	18770	18770	0
427	20230721	123600	1320641910	18770	18770	18770	18770	0
428	20230721	123500	1320641910	18770	18770	18770	18770	62
429	20230721	123400	1319478170	18770	18760	18770	18760	54
430	20230721	123300	1318464790	18770	18770	18770	18770	89
431	20230721	123200	1316794260	18790	18790	18790	18790	0
432	20230721	123100	1316794260	18790	18770	18790	18770	32
433	20230721	123000	1316193000	18790	18800	18800	18790	287
434	20230721	122900	1310797420	18800	18780	18800	18780	31
435	20230721	122800	1310215140	18810	18800	18810	18800	48
436	20230721	122700	1309312630	18810	18770	18810	18770	1175
437	20230721	122600	1287228470	18770	18770	18770	18770	0
438	20230721	122500	1287228470	18770	18760	18770	18760	28
439	20230721	122400	1286703160	18700	18770	18770	18700	510
440	20230721	122300	1277163060	18750	18750	18750	18750	54
441	20230721	122200	1276150560	18700	18700	18700	18700	0
442	20230721	122100	1276150560	18700	18710	18710	18700	83
443	20230721	122000	1274598120	18700	18700	18700	18700	0
444	20230721	121900	1274598120	18700	18690	18700	18680	596
445	20230721	121800	1263458790	18690	18720	18720	18690	320
446	20230721	121700	1257473870	18720	18720	18720	18720	0
447	20230721	121600	1257473870	18720	18720	18730	18720	136
448	20230721	121500	1254927650	18720	18720	18720	18720	51
449	20230721	121400	1253972930	18710	18720	18720	18710	74
450	20230721	121300	1252588330	18720	18720	18760	18700	119
451	20230721	121200	1250362560	18700	18710	18770	18700	177
452	20230721	121100	1247045730	18700	18700	18700	18700	7
453	20230721	121000	1246914830	18690	18690	18690	18690	100
454	20230721	120900	1245045830	18700	18700	18700	18700	1
455	20230721	120800	1245027130	18710	18700	18710	18700	404
456	20230721	120700	1237472150	18690	18690	18690	18690	0
457	20230721	120600	1237472150	18690	18720	18720	18650	5252
458	20230721	120500	1139396170	18720	18730	18730	18710	1036
459	20230721	120400	1120012110	18720	18750	18750	18720	2247
460	20230721	120300	1077919480	18750	18760	18760	18750	33
461	20230721	120200	1077300500	18770	18770	18770	18770	0
462	20230721	120100	1077300500	18770	18770	18770	18770	0
463	20230721	120000	1077300500	18770	18770	18770	18770	310
464	20230721	115900	1071481800	18770	18770	18770	18770	0
465	20230721	115800	1071481800	18770	18770	18770	18770	58
466	20230721	115700	1070393140	18770	18760	18770	18760	194
467	20230721	115600	1066753690	18770	18780	18780	18770	58
468	20230721	115500	1065665020	18740	18740	18740	18740	100
469	20230721	115400	1063791020	18780	18760	18780	18740	2002
470	20230721	115300	1026248110	18770	18770	18770	18770	30
471	20230721	115200	1025685010	18770	18780	18780	18770	310
472	20230721	115100	1019864970	18770	18770	18770	18770	0
473	20230721	115000	1019864970	18770	18770	18770	18770	3
474	20230721	114900	1019808660	18790	18790	18790	18790	0
475	20230721	114800	1019808660	18790	18790	18790	18790	12
476	20230721	114700	1019583180	18790	18790	18790	18790	45
477	20230721	114600	1018737630	18790	18790	18790	18790	0
478	20230721	114500	1018737630	18790	18770	18800	18770	150
479	20230721	114400	1015919980	18760	18760	18760	18760	1
480	20230721	114300	1015901220	18760	18790	18790	18760	1236
481	20230721	114200	992708880	18790	18790	18790	18770	210
482	20230721	114100	988766100	18790	18790	18790	18790	31
483	20230721	114000	988183610	18790	18790	18790	18790	0
484	20230721	113900	988183610	18790	18790	18790	18790	133
485	20230721	113800	985684540	18790	18790	18790	18790	120
486	20230721	113700	983429740	18780	18800	18800	18780	50
487	20230721	113600	982490720	18790	18790	18790	18790	11
488	20230721	113500	982284030	18790	18790	18790	18790	53
489	20230721	113400	981288160	18780	18780	18780	18780	35
490	20230721	113300	980630860	18790	18790	18790	18790	0
491	20230721	113200	980630860	18790	18790	18790	18790	6
492	20230721	113100	980518120	18780	18790	18790	18780	179
493	20230721	113000	977156490	18780	18780	18780	18780	0
494	20230721	112900	977156490	18780	18780	18780	18780	0
495	20230721	112800	977156490	18780	18780	18780	18780	0
496	20230721	112700	977156490	18780	18780	18780	18780	87
497	20230721	112600	975522630	18780	18790	18810	18780	112
498	20230721	112500	973417020	18790	18790	18790	18790	331
499	20230721	112400	967197530	18790	18790	18790	18790	40
500	20230721	112300	966445930	18800	18810	18810	18800	202
501	20230721	112200	962646870	18810	18830	18830	18810	319
502	20230721	112100	956645400	18820	18830	18830	18820	277
503	20230721	112000	951431980	18830	18810	18830	18810	361
504	20230721	111900	944639610	18840	18840	18840	18840	0
505	20230721	111800	944639610	18840	18840	18840	18840	0
506	20230721	111700	944639610	18840	18840	18840	18840	0
507	20230721	111600	944639610	18840	18840	18840	18840	0
508	20230721	111500	944639610	18840	18810	18840	18810	86
509	20230721	111400	943020720	18800	18820	18820	18800	176
510	20230721	111300	939710330	18840	18840	18840	18840	1
511	20230721	111200	939691490	18840	18810	18840	18810	98
512	20230721	111100	937846140	18810	18800	18810	18800	5
513	20230721	111000	937752100	18830	18830	18830	18830	0
514	20230721	110900	937752100	18830	18790	18830	18790	44
515	20230721	110800	936925260	18810	18810	18810	18810	65
516	20230721	110700	935702610	18780	18780	18780	18780	3
517	20230721	110600	935646270	18780	18770	18780	18770	33
518	20230721	110500	935026830	18760	18760	18760	18760	9
519	20230721	110400	934857990	18780	18790	18790	18780	49
520	20230721	110300	933937380	18800	18800	18800	18800	470
521	20230721	110200	925101380	18800	18800	18800	18800	54
522	20230721	110100	924086180	18800	18790	18800	18790	209
523	20230721	110000	920158220	18780	18730	18780	18730	259
524	20230721	105900	915304520	18730	18750	18750	18730	106
525	20230721	105800	913318640	18740	18740	18740	18740	0
526	20230721	105700	913318640	18740	18770	18770	18740	139
527	20230721	105600	910713300	18780	18780	18780	18780	123
528	20230721	105500	908403360	18780	18730	18780	18730	105
529	20230721	105400	906434210	18750	18750	18750	18750	3
530	20230721	105300	906377960	18740	18740	18740	18740	0
531	20230721	105200	906377960	18740	18760	18760	18730	782
532	20230721	105100	891717840	18770	18770	18770	18770	4
533	20230721	105000	891642760	18760	18760	18760	18760	65
534	20230721	104900	890423360	18780	18780	18780	18780	4
535	20230721	104800	890348240	18780	18770	18780	18770	93
536	20230721	104700	888602600	18770	18780	18780	18770	15
537	20230721	104600	888321000	18790	18790	18790	18790	219
538	20230721	104500	884205990	18800	18800	18800	18800	0
539	20230721	104400	884205990	18800	18820	18820	18800	119
540	20230721	104300	881967740	18840	18840	18840	18840	1
541	20230721	104200	881948900	18840	18810	18840	18810	707
542	20230721	104100	868638030	18820	18820	18820	18820	0
543	20230721	104000	868638030	18820	18830	18830	18820	36
544	20230721	103900	867960400	18830	18830	18830	18830	499
545	20230721	103800	858564230	18830	18850	18850	18830	146
546	20230721	103700	855813100	18850	18870	18870	18850	93
547	20230721	103600	854059750	18870	18870	18880	18860	326
548	20230721	103500	847908150	18870	18860	18870	18860	204
549	20230721	103400	844060580	18860	18850	18860	18850	334
550	20230721	103300	837764460	18850	18830	18850	18820	812
551	20230721	103200	822472100	18830	18820	18830	18820	961
552	20230721	103100	804385570	18820	18810	18820	18810	906
553	20230721	103000	787343680	18800	18790	18800	18790	497
554	20230721	102900	778001100	18780	18770	18780	18770	13
555	20230721	102800	777757050	18780	18750	18780	18750	70
556	20230721	102700	776442540	18760	18760	18760	18760	6
557	20230721	102600	776329980	18760	18760	18760	18760	0
558	20230721	102500	776329980	18760	18740	18760	18740	245
559	20230721	102400	771735960	18750	18740	18750	18740	305
560	20230721	102300	766017900	18750	18750	18750	18750	430
561	20230721	102200	757955400	18760	18760	18760	18750	72
562	20230721	102100	756605150	18760	18760	18760	18760	5
563	20230721	102000	756511350	18770	18770	18770	18750	147
564	20230721	101900	753754160	18770	18760	18770	18750	543
565	20230721	101800	743567070	18750	18760	18760	18750	36
566	20230721	101700	742892040	18770	18790	18790	18770	267
567	20230721	101600	737878140	18800	18800	18810	18800	2211
568	20230721	101500	696311210	18800	18690	18810	18690	4686
569	20230721	101400	608365970	18660	18660	18680	18660	121
570	20230721	101300	606107550	18660	18640	18660	18640	86
571	20230721	101200	604504470	18640	18640	18690	18640	2672
572	20230721	101100	554630210	18640	18570	18640	18570	1887
573	20230721	101000	519546740	18570	18530	18580	18500	3513
574	20230721	100900	454498460	18530	18530	18530	18530	218
575	20230721	100800	450458920	18490	18490	18490	18490	12
576	20230721	100700	450237040	18470	18530	18530	18470	735
577	20230721	100600	436647090	18530	18470	18530	18460	925
578	20230721	100500	419534190	18470	18460	18470	18460	145
579	20230721	100400	416857070	18470	18460	18470	18460	242
580	20230721	100300	412389450	18460	18460	18460	18460	0
581	20230721	100200	412389450	18460	18460	18460	18460	35
582	20230721	100100	411743350	18510	18510	18510	18510	129
583	20230721	100000	409355560	18520	18530	18530	18520	164
584	20230721	095900	406317610	18540	18530	18540	18530	87
585	20230721	095800	404705490	18560	18560	18560	18560	6
586	20230721	095700	404594130	18520	18510	18520	18510	4
587	20230721	095600	404520070	18510	18450	18510	18450	933
588	20230721	095500	387294040	18450	18480	18480	18450	312
589	20230721	095400	381535060	18480	18560	18560	18480	36
590	20230721	095300	380869610	18460	18460	18460	18460	296
591	20230721	095200	375405450	18450	18450	18450	18450	0
592	20230721	095100	375405450	18450	18450	18450	18450	0
593	20230721	095000	375405450	18450	18450	18450	18450	151
594	20230721	094900	372619500	18450	18450	18450	18450	179
595	20230721	094800	369316950	18460	18460	18460	18460	8
596	20230721	094700	369169270	18460	18470	18480	18460	217
597	20230721	094600	365160880	18470	18550	18550	18460	1162
598	20230721	094500	343668650	18560	18560	18580	18560	180
599	20230721	094400	340325090	18550	18550	18550	18550	187
600	20230721	094300	336856240	18550	18580	18580	18550	345
601	20230721	094200	330452530	18570	18600	18600	18570	87
602	20230721	094100	328835220	18590	18590	18590	18590	38
603	20230721	094000	328128800	18570	18560	18570	18540	198
604	20230721	093900	324455270	18560	18560	18560	18560	11
605	20230721	093800	324251110	18600	18600	18600	18600	3
606	20230721	093700	324195310	18550	18640	18660	18550	1688
607	20230721	093600	292726660	18650	18560	18650	18560	3056
608	20230721	093500	235899960	18560	18500	18560	18500	213
609	20230721	093400	231949990	18550	18500	18550	18490	29
610	20230721	093300	231413690	18500	18480	18500	18480	55
611	20230721	093200	230396270	18480	18490	18490	18450	288
612	20230721	093100	225078740	18490	18490	18490	18460	436
613	20230721	093000	217020060	18490	18500	18500	18450	213
614	20230721	092900	213087340	18500	18450	18500	18440	1037
615	20230721	092800	193944830	18450	18490	18490	18450	1172
616	20230721	092700	172308120	18550	18510	18550	18490	85
617	20230721	092600	170732730	18510	18500	18540	18470	117
618	20230721	092500	168568640	18500	18470	18500	18470	125
619	20230721	092400	166259800	18470	18470	18490	18470	80
620	20230721	092300	164781960	18480	18450	18510	18450	286
621	20230721	092200	159502830	18460	18520	18520	18450	189
622	20230721	092100	156006310	18520	18520	18520	18520	11
623	20230721	092000	155802590	18500	18510	18550	18480	190
624	20230721	091900	152286590	18500	18440	18500	18440	260
625	20230721	091800	147477280	18430	18410	18560	18400	482
626	20230721	091700	138581750	18400	18370	18400	18370	55
627	20230721	091600	137569930	18360	18350	18360	18350	148
628	20230721	091500	134852960	18360	18380	18380	18360	781
629	20230721	091400	120509200	18380	18380	18380	18370	276
630	20230721	091300	115437340	18380	18410	18410	18380	296
631	20230721	091200	109991270	18370	18380	18610	18360	1206
632	20230721	091100	87792040	18360	18340	18360	18330	287
633	20230721	091000	82527930	18330	18250	18370	18250	108
634	20230721	090900	80550390	18240	18360	18360	18240	260
635	20230721	090800	75793920	18210	18190	18210	18170	374
636	20230721	090700	68989240	18210	18200	18210	18200	239
637	20230721	090600	64638480	18200	18160	18260	18160	304
638	20230721	090500	59103990	18160	18170	18300	18160	452
639	20230721	090400	50867810	18170	18200	18200	18130	1166
640	20230721	090300	29705980	18230	18200	18300	18200	403
641	20230721	090200	22341120	18200	18300	18300	18120	1103
642	20230721	090100	2230750	18310	18460	18470	18310	57
643	20230721	090000	1182290	18330	18390	18600	18330	64