KissMeData/110790/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	194900	419761100	17730	17730	17730	17730	676
3	20230721	194800	419761100	17730	17730	17730	17730	0
4	20230721	194700	419761100	17730	17730	17730	17730	0
5	20230721	194600	419761100	17730	17730	17730	17730	0
6	20230721	194500	419761100	17730	17730	17730	17730	0
7	20230721	194400	419761100	17730	17730	17730	17730	0
8	20230721	194300	419761100	17730	17730	17730	17730	0
9	20230721	194200	419761100	17730	17730	17730	17730	0
10	20230721	194100	419761100	17730	17730	17730	17730	0
11	20230721	194000	419761100	17730	17730	17730	17730	0
12	20230721	193900	419761100	17730	17730	17730	17730	0
13	20230721	193800	419761100	17730	17730	17730	17730	0
14	20230721	193700	419761100	17730	17730	17730	17730	0
15	20230721	193600	419761100	17730	17730	17730	17730	0
16	20230721	193500	419761100	17730	17730	17730	17730	0
17	20230721	193400	419761100	17730	17730	17730	17730	0
18	20230721	193300	419761100	17730	17730	17730	17730	0
19	20230721	193200	419761100	17730	17730	17730	17730	0
20	20230721	193100	419761100	17730	17730	17730	17730	0
21	20230721	193000	419761100	17730	17730	17730	17730	0
22	20230721	192900	419761100	17730	17730	17730	17730	0
23	20230721	192800	419761100	17730	17730	17730	17730	0
24	20230721	192700	419761100	17730	17730	17730	17730	0
25	20230721	192600	419761100	17730	17730	17730	17730	0
26	20230721	192500	419761100	17730	17730	17730	17730	0
27	20230721	192400	419761100	17730	17730	17730	17730	0
28	20230721	192300	419761100	17730	17730	17730	17730	0
29	20230721	192200	419761100	17730	17730	17730	17730	0
30	20230721	192100	419761100	17730	17730	17730	17730	0
31	20230721	192000	419761100	17730	17730	17730	17730	0
32	20230721	191900	419761100	17730	17730	17730	17730	676
33	20230721	191800	419761100	17730	17730	17730	17730	0
34	20230721	191700	419761100	17730	17730	17730	17730	0
35	20230721	191600	419761100	17730	17730	17730	17730	0
36	20230721	191500	419761100	17730	17730	17730	17730	0
37	20230721	191400	419761100	17730	17730	17730	17730	0
38	20230721	191300	419761100	17730	17730	17730	17730	0
39	20230721	191200	419761100	17730	17730	17730	17730	0
40	20230721	191100	419761100	17730	17730	17730	17730	0
41	20230721	191000	419761100	17730	17730	17730	17730	0
42	20230721	190900	419761100	17730	17730	17730	17730	0
43	20230721	190800	419761100	17730	17730	17730	17730	0
44	20230721	190700	419761100	17730	17730	17730	17730	0
45	20230721	190600	419761100	17730	17730	17730	17730	0
46	20230721	190500	419761100	17730	17730	17730	17730	0
47	20230721	190400	419761100	17730	17730	17730	17730	0
48	20230721	190300	419761100	17730	17730	17730	17730	0
49	20230721	190200	419761100	17730	17730	17730	17730	0
50	20230721	190100	419761100	17730	17730	17730	17730	0
51	20230721	190000	419761100	17730	17730	17730	17730	0
52	20230721	185900	419761100	17730	17730	17730	17730	0
53	20230721	185800	419761100	17730	17730	17730	17730	0
54	20230721	185700	419761100	17730	17730	17730	17730	0
55	20230721	185600	419761100	17730	17730	17730	17730	0
56	20230721	185500	419761100	17730	17730	17730	17730	0
57	20230721	185400	419761100	17730	17730	17730	17730	0
58	20230721	185300	419761100	17730	17730	17730	17730	0
59	20230721	185200	419761100	17730	17730	17730	17730	0
60	20230721	185100	419761100	17730	17730	17730	17730	0
61	20230721	185000	419761100	17730	17730	17730	17730	0
62	20230721	184900	419761100	17730	17730	17730	17730	676
63	20230721	184800	419761100	17730	17730	17730	17730	0
64	20230721	184700	419761100	17730	17730	17730	17730	0
65	20230721	184600	419761100	17730	17730	17730	17730	0
66	20230721	184500	419761100	17730	17730	17730	17730	0
67	20230721	184400	419761100	17730	17730	17730	17730	0
68	20230721	184300	419761100	17730	17730	17730	17730	0
69	20230721	184200	419761100	17730	17730	17730	17730	0
70	20230721	184100	419761100	17730	17730	17730	17730	0
71	20230721	184000	419761100	17730	17730	17730	17730	0
72	20230721	183900	419761100	17730	17730	17730	17730	0
73	20230721	183800	419761100	17730	17730	17730	17730	0
74	20230721	183700	419761100	17730	17730	17730	17730	0
75	20230721	183600	419761100	17730	17730	17730	17730	0
76	20230721	183500	419761100	17730	17730	17730	17730	0
77	20230721	183400	419761100	17730	17730	17730	17730	0
78	20230721	183300	419761100	17730	17730	17730	17730	0
79	20230721	183200	419761100	17730	17730	17730	17730	0
80	20230721	183100	419761100	17730	17730	17730	17730	0
81	20230721	183000	419761100	17730	17730	17730	17730	0
82	20230721	182900	419761100	17730	17730	17730	17730	0
83	20230721	182800	419761100	17730	17730	17730	17730	0
84	20230721	182700	419761100	17730	17730	17730	17730	0
85	20230721	182600	419761100	17730	17730	17730	17730	0
86	20230721	182500	419761100	17730	17730	17730	17730	0
87	20230721	182400	419761100	17730	17730	17730	17730	0
88	20230721	182300	419761100	17730	17730	17730	17730	0
89	20230721	182200	419761100	17730	17730	17730	17730	0
90	20230721	182100	419761100	17730	17730	17730	17730	0
91	20230721	182000	419761100	17730	17730	17730	17730	0
92	20230721	181900	419761100	17730	17730	17730	17730	676
93	20230721	181800	419761100	17730	17730	17730	17730	0
94	20230721	181700	419761100	17730	17730	17730	17730	0
95	20230721	181600	419761100	17730	17730	17730	17730	0
96	20230721	181500	419761100	17730	17730	17730	17730	0
97	20230721	181400	419761100	17730	17730	17730	17730	0
98	20230721	181300	419761100	17730	17730	17730	17730	0
99	20230721	181200	419761100	17730	17730	17730	17730	0
100	20230721	181100	419761100	17730	17730	17730	17730	0
101	20230721	181000	419761100	17730	17730	17730	17730	0
102	20230721	180900	419761100	17730	17730	17730	17730	0
103	20230721	180800	419761100	17730	17730	17730	17730	0
104	20230721	180700	419761100	17730	17730	17730	17730	0
105	20230721	180600	419761100	17730	17730	17730	17730	0
106	20230721	180500	419761100	17730	17730	17730	17730	0
107	20230721	180400	419761100	17730	17730	17730	17730	0
108	20230721	180300	419761100	17730	17730	17730	17730	0
109	20230721	180200	419761100	17730	17730	17730	17730	0
110	20230721	180100	419761100	17730	17730	17730	17730	0
111	20230721	180000	419761100	17730	17730	17730	17730	0
112	20230721	175900	419761100	17730	17730	17730	17730	0
113	20230721	175800	419761100	17730	17730	17730	17730	0
114	20230721	175700	419761100	17730	17730	17730	17730	0
115	20230721	175600	419761100	17730	17730	17730	17730	0
116	20230721	175500	419761100	17730	17730	17730	17730	0
117	20230721	175400	419761100	17730	17730	17730	17730	0
118	20230721	175300	419761100	17730	17730	17730	17730	0
119	20230721	175200	419761100	17730	17730	17730	17730	0
120	20230721	175100	419761100	17730	17730	17730	17730	0
121	20230721	175000	419761100	17730	17730	17730	17730	0
122	20230721	174900	419761100	17730	17730	17730	17730	676
123	20230721	174800	419761100	17730	17730	17730	17730	0
124	20230721	174700	419761100	17730	17730	17730	17730	0
125	20230721	174600	419761100	17730	17730	17730	17730	0
126	20230721	174500	419761100	17730	17730	17730	17730	0
127	20230721	174400	419761100	17730	17730	17730	17730	0
128	20230721	174300	419761100	17730	17730	17730	17730	0
129	20230721	174200	419761100	17730	17730	17730	17730	0
130	20230721	174100	419761100	17730	17730	17730	17730	0
131	20230721	174000	419761100	17730	17730	17730	17730	0
132	20230721	173900	419761100	17730	17730	17730	17730	0
133	20230721	173800	419761100	17730	17730	17730	17730	0
134	20230721	173700	419761100	17730	17730	17730	17730	0
135	20230721	173600	419761100	17730	17730	17730	17730	0
136	20230721	173500	419761100	17730	17730	17730	17730	0
137	20230721	173400	419761100	17730	17730	17730	17730	0
138	20230721	173300	419761100	17730	17730	17730	17730	0
139	20230721	173200	419761100	17730	17730	17730	17730	0
140	20230721	173100	419761100	17730	17730	17730	17730	0
141	20230721	173000	419761100	17730	17730	17730	17730	0
142	20230721	172900	419761100	17730	17730	17730	17730	0
143	20230721	172800	419761100	17730	17730	17730	17730	0
144	20230721	172700	419761100	17730	17730	17730	17730	0
145	20230721	172600	419761100	17730	17730	17730	17730	0
146	20230721	172500	419761100	17730	17730	17730	17730	0
147	20230721	172400	419761100	17730	17730	17730	17730	0
148	20230721	172300	419761100	17730	17730	17730	17730	0
149	20230721	172200	419761100	17730	17730	17730	17730	0
150	20230721	172100	419761100	17730	17730	17730	17730	0
151	20230721	172000	419761100	17730	17730	17730	17730	0
152	20230721	171900	419761100	17730	17730	17730	17730	676
153	20230721	171800	419761100	17730	17730	17730	17730	0
154	20230721	171700	419761100	17730	17730	17730	17730	0
155	20230721	171600	419761100	17730	17730	17730	17730	0
156	20230721	171500	419761100	17730	17730	17730	17730	0
157	20230721	171400	419761100	17730	17730	17730	17730	0
158	20230721	171300	419761100	17730	17730	17730	17730	0
159	20230721	171200	419761100	17730	17730	17730	17730	0
160	20230721	171100	419761100	17730	17730	17730	17730	0
161	20230721	171000	419761100	17730	17730	17730	17730	0
162	20230721	170900	419761100	17730	17730	17730	17730	0
163	20230721	170800	419761100	17730	17730	17730	17730	0
164	20230721	170700	419761100	17730	17730	17730	17730	0
165	20230721	170600	419761100	17730	17730	17730	17730	0
166	20230721	170500	419761100	17730	17730	17730	17730	0
167	20230721	170400	419761100	17730	17730	17730	17730	0
168	20230721	170300	419761100	17730	17730	17730	17730	0
169	20230721	170200	419761100	17730	17730	17730	17730	0
170	20230721	170100	419761100	17730	17730	17730	17730	0
171	20230721	170000	419761100	17730	17730	17730	17730	0
172	20230721	165900	419761100	17730	17730	17730	17730	0
173	20230721	165800	419761100	17730	17730	17730	17730	0
174	20230721	165700	419761100	17730	17730	17730	17730	0
175	20230721	165600	419761100	17730	17730	17730	17730	0
176	20230721	165500	419761100	17730	17730	17730	17730	0
177	20230721	165400	419761100	17730	17730	17730	17730	0
178	20230721	165300	419761100	17730	17730	17730	17730	0
179	20230721	165200	419761100	17730	17730	17730	17730	0
180	20230721	165100	419761100	17730	17730	17730	17730	0
181	20230721	165000	419761100	17730	17730	17730	17730	0
182	20230721	164900	419761100	17730	17730	17730	17730	676
183	20230721	164800	419761100	17730	17730	17730	17730	0
184	20230721	164700	419761100	17730	17730	17730	17730	0
185	20230721	164600	419761100	17730	17730	17730	17730	0
186	20230721	164500	419761100	17730	17730	17730	17730	0
187	20230721	164400	419761100	17730	17730	17730	17730	0
188	20230721	164300	419761100	17730	17730	17730	17730	0
189	20230721	164200	419761100	17730	17730	17730	17730	0
190	20230721	164100	419761100	17730	17730	17730	17730	0
191	20230721	164000	419761100	17730	17730	17730	17730	0
192	20230721	163900	419761100	17730	17730	17730	17730	0
193	20230721	163800	419761100	17730	17730	17730	17730	0
194	20230721	163700	419761100	17730	17730	17730	17730	0
195	20230721	163600	419761100	17730	17730	17730	17730	0
196	20230721	163500	419761100	17730	17730	17730	17730	0
197	20230721	163400	419761100	17730	17730	17730	17730	0
198	20230721	163300	419761100	17730	17730	17730	17730	0
199	20230721	163200	419761100	17730	17730	17730	17730	0
200	20230721	163100	419761100	17730	17730	17730	17730	0
201	20230721	163000	419761100	17730	17730	17730	17730	0
202	20230721	162900	419761100	17730	17730	17730	17730	0
203	20230721	162800	419761100	17730	17730	17730	17730	0
204	20230721	162700	419761100	17730	17730	17730	17730	0
205	20230721	162600	419761100	17730	17730	17730	17730	0
206	20230721	162500	419761100	17730	17730	17730	17730	0
207	20230721	162400	419761100	17730	17730	17730	17730	0
208	20230721	162300	419761100	17730	17730	17730	17730	0
209	20230721	162200	419761100	17730	17730	17730	17730	0
210	20230721	162100	419761100	17730	17730	17730	17730	0
211	20230721	162000	419761100	17730	17730	17730	17730	0
212	20230721	161900	419761100	17730	17730	17730	17730	676
213	20230721	161800	419761100	17730	17730	17730	17730	0
214	20230721	161700	419761100	17730	17730	17730	17730	0
215	20230721	161600	419761100	17730	17730	17730	17730	0
216	20230721	161500	419761100	17730	17730	17730	17730	0
217	20230721	161400	419761100	17730	17730	17730	17730	0
218	20230721	161300	419761100	17730	17730	17730	17730	0
219	20230721	161200	419761100	17730	17730	17730	17730	0
220	20230721	161100	419761100	17730	17730	17730	17730	0
221	20230721	161000	419761100	17730	17730	17730	17730	0
222	20230721	160900	419761100	17730	17730	17730	17730	0
223	20230721	160800	419761100	17730	17730	17730	17730	0
224	20230721	160700	419761100	17730	17730	17730	17730	0
225	20230721	160600	419761100	17730	17730	17730	17730	0
226	20230721	160500	419761100	17730	17730	17730	17730	0
227	20230721	160400	419761100	17730	17730	17730	17730	0
228	20230721	160300	419761100	17730	17730	17730	17730	0
229	20230721	160200	419761100	17730	17730	17730	17730	0
230	20230721	160100	419761100	17730	17730	17730	17730	0
231	20230721	160000	419761100	17730	17730	17730	17730	0
232	20230721	155900	419761100	17730	17730	17730	17730	0
233	20230721	155800	419761100	17730	17730	17730	17730	0
234	20230721	155700	419761100	17730	17730	17730	17730	0
235	20230721	155600	419761100	17730	17730	17730	17730	0
236	20230721	155500	419761100	17730	17730	17730	17730	0
237	20230721	155400	419761100	17730	17730	17730	17730	0
238	20230721	155300	419761100	17730	17730	17730	17730	0
239	20230721	155200	419761100	17730	17730	17730	17730	0
240	20230721	155100	419761100	17730	17730	17730	17730	0
241	20230721	155000	419761100	17730	17730	17730	17730	0
242	20230721	154900	419761100	17730	17730	17730	17730	676
243	20230721	154800	419761100	17730	17730	17730	17730	0
244	20230721	154700	419761100	17730	17730	17730	17730	0
245	20230721	154600	419761100	17730	17730	17730	17730	0
246	20230721	154500	419761100	17730	17730	17730	17730	0
247	20230721	154400	419761100	17730	17730	17730	17730	0
248	20230721	154300	419761100	17730	17730	17730	17730	0
249	20230721	154200	419761100	17730	17730	17730	17730	0
250	20230721	154100	419761100	17730	17730	17730	17730	0
251	20230721	154000	419761100	17730	17730	17730	17730	0
252	20230721	153900	419761100	17730	17730	17730	17730	0
253	20230721	153800	419761100	17730	17730	17730	17730	0
254	20230721	153700	419761100	17730	17730	17730	17730	0
255	20230721	153600	419761100	17730	17730	17730	17730	0
256	20230721	153500	419761100	17730	17730	17730	17730	0
257	20230721	153400	419761100	17730	17730	17730	17730	0
258	20230721	153300	419761100	17730	17730	17730	17730	0
259	20230721	153200	419761100	17730	17730	17730	17730	0
260	20230721	153100	419761100	17730	17730	17730	17730	0
261	20230721	153000	419761100	17730	17730	17730	17730	676
262	20230721	152900	407775620	17690	17690	17690	17690	0
263	20230721	152800	407775620	17690	17690	17690	17690	0
264	20230721	152700	407775620	17690	17690	17690	17690	0
265	20230721	152600	407775620	17690	17690	17690	17690	0
266	20230721	152500	407775620	17690	17690	17690	17690	0
267	20230721	152400	407775620	17690	17690	17690	17690	0
268	20230721	152300	407775620	17690	17690	17690	17690	0
269	20230721	152200	407775620	17690	17690	17690	17690	0
270	20230721	152100	407775620	17690	17690	17690	17690	0
271	20230721	152000	407775620	17690	17690	17690	17690	0
272	20230721	151900	407775620	17690	17670	17700	17670	521
273	20230721	151800	398561430	17710	17670	17710	17650	1100
274	20230721	151700	379115400	17690	17620	17690	17600	236
275	20230721	151600	374949350	17620	17580	17650	17580	45
276	20230721	151500	374156570	17610	17650	17650	17580	91
277	20230721	151400	372552000	17650	17630	17650	17630	15
278	20230721	151300	372287530	17630	17610	17630	17610	200
279	20230721	151200	368765490	17570	17570	17570	17570	2
280	20230721	151100	368730350	17570	17570	17570	17570	5
281	20230721	151000	368642500	17570	17550	17570	17550	11
282	20230721	150900	368449430	17610	17610	17610	17610	2
283	20230721	150800	368414210	17630	17540	17630	17540	16
284	20230721	150700	368133340	17530	17580	17630	17530	49
285	20230721	150600	367272860	17650	17650	17650	17650	0
286	20230721	150500	367272860	17650	17650	17650	17650	0
287	20230721	150400	367272860	17650	17650	17650	17650	0
288	20230721	150300	367272860	17650	17650	17650	17650	0
289	20230721	150200	367272860	17650	17650	17650	17650	0
290	20230721	150100	367272860	17650	17650	17650	17650	0
291	20230721	150000	367272860	17650	17570	17650	17550	57
292	20230721	145900	366272050	17650	17650	17650	17650	0
293	20230721	145800	366272050	17650	17600	17650	17600	18
294	20230721	145700	365954800	17610	17560	17640	17560	35
295	20230721	145600	365340070	17640	17640	17640	17640	2
296	20230721	145500	365304790	17620	17620	17620	17620	1
297	20230721	145400	365287170	17640	17560	17640	17560	44
298	20230721	145300	364514370	17660	17660	17660	17660	0
299	20230721	145200	364514370	17660	17660	17660	17660	0
300	20230721	145100	364514370	17660	17560	17660	17560	31
301	20230721	145000	363969910	17670	17670	17670	17670	1
302	20230721	144900	363952240	17580	17580	17580	17580	6
303	20230721	144800	363846760	17690	17510	17690	17510	175
304	20230721	144700	360778300	17530	17530	17530	17530	3
305	20230721	144600	360725710	17500	17520	17520	17500	1071
306	20230721	144500	341978570	17510	17510	17510	17510	46
307	20230721	144400	341173110	17520	17520	17520	17520	0
308	20230721	144300	341173110	17520	17520	17520	17520	6
309	20230721	144200	341067990	17520	17520	17540	17520	88
310	20230721	144100	339525730	17510	17500	17510	17500	20
311	20230721	144000	339175630	17470	17520	17520	17470	953
312	20230721	143900	322488960	17520	17530	17530	17520	59
313	20230721	143800	321455080	17530	17530	17530	17530	377
314	20230721	143700	314846270	17530	17540	17540	17530	30
315	20230721	143600	314320100	17540	17540	17540	17540	35
316	20230721	143500	313706200	17550	17550	17550	17550	309
317	20230721	143400	308283250	17550	17550	17550	17550	0
318	20230721	143300	308283250	17550	17550	17550	17550	42
319	20230721	143200	307546150	17560	17560	17560	17560	26
320	20230721	143100	307089590	17550	17550	17550	17550	43
321	20230721	143000	306334940	17530	17530	17530	17530	0
322	20230721	142900	306334940	17530	17560	17560	17530	260
323	20230721	142800	301771880	17550	17610	17610	17550	633
324	20230721	142700	290643270	17610	17610	17610	17610	0
325	20230721	142600	290643270	17610	17610	17610	17610	11
326	20230721	142500	290449560	17590	17610	17610	17580	36
327	20230721	142400	289815810	17650	17650	17650	17650	0
328	20230721	142300	289815810	17650	17650	17650	17650	1
329	20230721	142200	289798160	17600	17600	17600	17600	43
330	20230721	142100	289041360	17600	17600	17600	17600	486
331	20230721	142000	280487760	17580	17600	17600	17580	325
332	20230721	141900	274769260	17600	17620	17620	17580	1555
333	20230721	141800	247393480	17650	17650	17650	17650	2
334	20230721	141700	247358180	17630	17650	17650	17630	6
335	20230721	141600	247252340	17630	17630	17630	17630	34
336	20230721	141500	246652920	17650	17650	17650	17650	3
337	20230721	141400	246599970	17630	17630	17630	17630	0
338	20230721	141300	246599970	17630	17630	17630	17630	32
339	20230721	141200	246035810	17650	17630	17650	17630	5
340	20230721	141100	245947620	17650	17630	17650	17630	26
341	20230721	141000	245489200	17630	17630	17630	17630	20
342	20230721	140900	245136600	17650	17650	17650	17650	0
343	20230721	140800	245136600	17650	17630	17650	17630	36
344	20230721	140700	244501840	17630	17630	17630	17630	11
345	20230721	140600	244307910	17630	17640	17640	17630	259
346	20230721	140500	239740260	17640	17640	17640	17640	20
347	20230721	140400	239387460	17640	17650	17650	17640	68
348	20230721	140300	238187640	17640	17640	17640	17640	0
349	20230721	140200	238187640	17640	17640	17640	17640	46
350	20230721	140100	237376200	17650	17650	17650	17650	37
351	20230721	140000	236723150	17650	17660	17660	17650	347
352	20230721	135900	230597630	17670	17690	17690	17670	183
353	20230721	135800	227362280	17750	17750	17750	17750	0
354	20230721	135700	227362280	17750	17750	17750	17750	0
355	20230721	135600	227362280	17750	17690	17750	17690	49
356	20230721	135500	226495350	17740	17690	17740	17690	51
357	20230721	135400	225590660	17740	17740	17740	17740	0
358	20230721	135300	225590660	17740	17690	17740	17690	147
359	20230721	135200	222985230	17740	17730	17740	17730	100
360	20230721	135100	221211730	17770	17750	17770	17750	200
361	20230721	135000	217660230	17700	17790	17790	17690	139
362	20230721	134900	215190970	17800	17710	17800	17690	221
363	20230721	134800	211279810	17800	17800	17800	17800	0
364	20230721	134700	211279810	17800	17710	17800	17710	148
365	20230721	134600	208652930	17720	17720	17720	17720	0
366	20230721	134500	208652930	17720	17720	17720	17720	0
367	20230721	134400	208652930	17720	17720	17720	17720	1
368	20230721	134300	208635210	17810	17810	17810	17810	1
369	20230721	134200	208617400	17760	17760	17760	17760	84
370	20230721	134100	207125560	17760	17710	17760	17710	35
371	20230721	134000	206505660	17760	17750	17760	17750	10
372	20230721	133900	206328150	17760	17710	17760	17710	56
373	20230721	133800	205335790	17710	17760	17760	17710	18
374	20230721	133700	205016260	17760	17680	17760	17680	125
375	20230721	133600	202803550	17670	17670	17670	17670	0
376	20230721	133500	202803550	17670	17670	17670	17670	43
377	20230721	133400	202043740	17680	17680	17680	17680	0
378	20230721	133300	202043740	17680	17680	17680	17680	10
379	20230721	133200	201866940	17690	17690	17690	17690	0
380	20230721	133100	201866940	17690	17690	17690	17690	0
381	20230721	133000	201866940	17690	17690	17690	17690	3
382	20230721	132900	201813870	17700	17700	17700	17700	0
383	20230721	132800	201813870	17700	17700	17700	17700	0
384	20230721	132700	201813870	17700	17750	17750	17700	6
385	20230721	132600	201707420	17750	17750	17750	17750	0
386	20230721	132500	201707420	17750	17750	17750	17750	0
387	20230721	132400	201707420	17750	17690	17750	17690	33
388	20230721	132300	201123590	17750	17750	17750	17750	0
389	20230721	132200	201123590	17750	17690	17750	17690	66
390	20230721	132100	199955590	17690	17680	17690	17680	51
391	20230721	132000	199053820	17690	17680	17690	17680	27
392	20230721	131900	198576450	17680	17680	17680	17680	8
393	20230721	131800	198435010	17680	17670	17680	17670	43
394	20230721	131700	197675180	17680	17670	17680	17670	32
395	20230721	131600	197109720	17670	17670	17670	17670	0
396	20230721	131500	197109720	17670	17660	17670	17660	44
397	20230721	131400	196332660	17670	17670	17670	17670	0
398	20230721	131300	196332660	17670	17670	17670	17670	0
399	20230721	131200	196332660	17670	17680	17680	17670	2
400	20230721	131100	196297310	17660	17660	17660	17660	12
401	20230721	131000	196085390	17660	17660	17660	17660	0
402	20230721	130900	196085390	17660	17660	17660	17660	31
403	20230721	130800	195537930	17680	17670	17680	17670	2
404	20230721	130700	195502580	17680	17680	17680	17680	2
405	20230721	130600	195467220	17680	17680	17680	17680	1
406	20230721	130500	195449540	17690	17690	17690	17690	0
407	20230721	130400	195449540	17690	17690	17690	17690	10
408	20230721	130300	195272640	17700	17700	17700	17700	0
409	20230721	130200	195272640	17700	17700	17700	17700	4
410	20230721	130100	195201840	17700	17700	17700	17700	3
411	20230721	130000	195148740	17750	17750	17750	17750	20
412	20230721	125900	194793740	17760	17760	17760	17760	0
413	20230721	125800	194793740	17760	17690	17760	17690	69
414	20230721	125700	193570900	17750	17750	17750	17750	0
415	20230721	125600	193570900	17750	17720	17750	17720	76
416	20230721	125500	192223530	17720	17710	17720	17670	54
417	20230721	125400	191268570	17710	17700	17710	17700	102
418	20230721	125300	189463150	17670	17670	17670	17670	200
419	20230721	125200	185929150	17710	17650	17710	17650	39
420	20230721	125100	185240740	17710	17710	17710	17710	0
421	20230721	125000	185240740	17710	17710	17710	17710	0
422	20230721	124900	185240740	17710	17650	17710	17650	49
423	20230721	124800	184375710	17710	17700	17710	17700	6
424	20230721	124700	184269500	17710	17650	17710	17650	28
425	20230721	124600	183775240	17650	17650	17650	17650	21
426	20230721	124500	183404590	17700	17700	17700	17700	1
427	20230721	124400	183386890	17690	17690	17690	17690	1
428	20230721	124300	183369200	17650	17650	17650	17650	35
429	20230721	124200	182751450	17650	17650	17650	17650	0
430	20230721	124100	182751450	17650	17660	17660	17650	72
431	20230721	124000	181480190	17660	17660	17700	17660	50
432	20230721	123900	180597150	17710	17710	17710	17710	0
433	20230721	123800	180597150	17710	17700	17710	17700	11
434	20230721	123700	180402440	17660	17660	17680	17660	73
435	20230721	123600	179112740	17670	17670	17670	17670	0
436	20230721	123500	179112740	17670	17660	17680	17660	55
437	20230721	123400	178141170	17670	17670	17670	17670	0
438	20230721	123300	178141170	17670	17670	17670	17670	37
439	20230721	123200	177487380	17670	17670	17670	17670	34
440	20230721	123100	176886600	17680	17680	17680	17680	0
441	20230721	123000	176886600	17680	17680	17680	17680	0
442	20230721	122900	176886600	17680	17680	17680	17680	6
443	20230721	122800	176780520	17680	17680	17680	17680	112
444	20230721	122700	174800360	17680	17680	17680	17680	1
445	20230721	122600	174782680	17680	17680	17680	17680	39
446	20230721	122500	174093160	17680	17680	17680	17680	0
447	20230721	122400	174093160	17680	17680	17680	17680	0
448	20230721	122300	174093160	17680	17680	17680	17680	37
449	20230721	122200	173439000	17710	17710	17710	17710	0
450	20230721	122100	173439000	17710	17710	17710	17710	0
451	20230721	122000	173439000	17710	17680	17710	17680	44
452	20230721	121900	172661050	17680	17680	17680	17680	0
453	20230721	121800	172661050	17680	17680	17680	17680	1
454	20230721	121700	172643370	17710	17680	17710	17680	44
455	20230721	121600	171865300	17690	17690	17690	17690	0
456	20230721	121500	171865300	17690	17690	17690	17690	10
457	20230721	121400	171688400	17700	17710	17710	17700	97
458	20230721	121300	169971490	17700	17700	17700	17700	2
459	20230721	121200	169936090	17700	17700	17700	17700	0
460	20230721	121100	169936090	17700	17700	17700	17700	34
461	20230721	121000	169334290	17700	17700	17700	17700	0
462	20230721	120900	169334290	17700	17700	17700	17700	0
463	20230721	120800	169334290	17700	17700	17700	17700	39
464	20230721	120700	168643990	17700	17700	17700	17700	0
465	20230721	120600	168643990	17700	17700	17700	17700	44
466	20230721	120500	167865190	17710	17710	17710	17710	0
467	20230721	120400	167865190	17710	17710	17710	17710	0
468	20230721	120300	167865190	17710	17710	17710	17710	6
469	20230721	120200	167758930	17710	17710	17710	17710	0
470	20230721	120100	167758930	17710	17710	17710	17710	40
471	20230721	120000	167050530	17710	17710	17710	17710	32
472	20230721	115900	166483810	17710	17710	17710	17710	0
473	20230721	115800	166483810	17710	17710	17710	17710	0
474	20230721	115700	166483810	17710	17710	17710	17710	217
475	20230721	115600	162640740	17710	17710	17710	17710	0
476	20230721	115500	162640740	17710	17710	17710	17710	0
477	20230721	115400	162640740	17710	17710	17710	17710	36
478	20230721	115300	162003180	17710	17710	17710	17710	0
479	20230721	115200	162003180	17710	17710	17710	17710	0
480	20230721	115100	162003180	17710	17710	17710	17710	41
481	20230721	115000	161277070	17720	17720	17720	17720	0
482	20230721	114900	161277070	17720	17720	17720	17720	0
483	20230721	114800	161277070	17720	17720	17730	17720	15
484	20230721	114700	161011260	17720	17720	17720	17720	1
485	20230721	114600	160993540	17710	17710	17710	17710	0
486	20230721	114500	160993540	17710	17710	17710	17710	44
487	20230721	114400	160214300	17720	17720	17720	17720	1
488	20230721	114300	160196580	17720	17720	17720	17720	0
489	20230721	114200	160196580	17720	17720	17720	17720	28
490	20230721	114100	159700420	17710	17710	17710	17710	0
491	20230721	114000	159700420	17710	17710	17710	17710	0
492	20230721	113900	159700420	17710	17710	17710	17710	38
493	20230721	113800	159027440	17720	17720	17720	17720	6
494	20230721	113700	158921120	17720	17720	17720	17720	34
495	20230721	113600	158318640	17720	17720	17720	17720	0
496	20230721	113500	158318640	17720	17720	17720	17720	0
497	20230721	113400	158318640	17720	17730	17730	17720	809
498	20230721	113300	143980960	17890	17890	17890	17890	0
499	20230721	113200	143980960	17890	17890	17890	17890	1
500	20230721	113100	143963070	17730	17730	17730	17730	40
501	20230721	113000	143253870	17890	17730	17890	17730	19
502	20230721	112900	142916840	17730	17730	17730	17730	0
503	20230721	112800	142916840	17730	17730	17730	17730	26
504	20230721	112700	142455860	17890	17890	17890	17890	0
505	20230721	112600	142455860	17890	17890	17890	17890	0
506	20230721	112500	142455860	17890	17740	17890	17740	48
507	20230721	112400	141604040	17890	17860	17890	17850	411
508	20230721	112300	134255790	17740	17730	17740	17730	11
509	20230721	112200	134060750	17890	17720	17890	17720	88
510	20230721	112100	132496450	17730	17730	17730	17730	0
511	20230721	112000	132496450	17730	17730	17730	17730	0
512	20230721	111900	132496450	17730	17730	17730	17730	64
513	20230721	111800	131361730	17730	17730	17730	17730	0
514	20230721	111700	131361730	17730	17730	17730	17730	0
515	20230721	111600	131361730	17730	17730	17730	17730	37
516	20230721	111500	130705720	17740	17740	17740	17740	0
517	20230721	111400	130705720	17740	17740	17740	17740	0
518	20230721	111300	130705720	17740	17740	17740	17740	36
519	20230721	111200	130067080	17740	17740	17740	17740	0
520	20230721	111100	130067080	17740	17740	17740	17740	0
521	20230721	111000	130067080	17740	17740	17740	17740	38
522	20230721	110900	129392960	17760	17740	17760	17740	42
523	20230721	110800	128647060	17750	17750	17750	17750	121
524	20230721	110700	126499310	17750	17750	17750	17750	0
525	20230721	110600	126499310	17750	17750	17750	17750	0
526	20230721	110500	126499310	17750	17750	17750	17750	41
527	20230721	110400	125771560	17750	17750	17750	17750	0
528	20230721	110300	125771560	17750	17750	17750	17750	0
529	20230721	110200	125771560	17750	17750	17750	17750	36
530	20230721	110100	125132560	17760	17760	17760	17760	0
531	20230721	110000	125132560	17760	17760	17760	17760	0
532	20230721	105900	125132560	17760	17760	17760	17760	1
533	20230721	105800	125114800	17750	17750	17750	17750	0
534	20230721	105700	125114800	17750	17750	17750	17750	0
535	20230721	105600	125114800	17750	17750	17750	17750	42
536	20230721	105500	124369300	17810	17740	17810	17740	3
537	20230721	105400	124315940	17750	17750	17750	17750	0
538	20230721	105300	124315940	17750	17750	17750	17750	39
539	20230721	105200	123623690	17810	17810	17810	17810	0
540	20230721	105100	123623690	17810	17760	17810	17760	75
541	20230721	105000	122291290	17760	17760	17760	17760	1
542	20230721	104900	122273530	17750	17750	17750	17750	0
543	20230721	104800	122273530	17750	17750	17750	17750	0
544	20230721	104700	122273530	17750	17750	17750	17750	38
545	20230721	104600	121599030	17750	17750	17750	17750	0
546	20230721	104500	121599030	17750	17750	17750	17750	0
547	20230721	104400	121599030	17750	17750	17750	17750	44
548	20230721	104300	120818030	17810	17810	17810	17810	0
549	20230721	104200	120818030	17810	17810	17810	17810	2
550	20230721	104100	120782410	17760	17790	17810	17760	56
551	20230721	104000	119787320	17790	17780	17790	17780	27
552	20230721	103900	119307240	17760	17760	17760	17760	47
553	20230721	103800	118472520	17780	17780	17780	17780	0
554	20230721	103700	118472520	17780	17780	17780	17780	0
555	20230721	103600	118472520	17780	17780	17780	17780	18
556	20230721	103500	118152480	17790	17790	17790	17790	0
557	20230721	103400	118152480	17790	17790	17790	17790	0
558	20230721	103300	118152480	17790	17790	17790	17790	19
559	20230721	103200	117814470	17810	17810	17810	17810	0
560	20230721	103100	117814470	17810	17810	17810	17810	0
561	20230721	103000	117814470	17810	17830	17830	17810	23
562	20230721	102900	117404640	17830	17830	17830	17830	3
563	20230721	102800	117351150	17830	17830	17830	17830	0
564	20230721	102700	117351150	17830	17880	17890	17830	8
565	20230721	102600	117208400	17890	17840	17890	17830	16
566	20230721	102500	116922960	17890	17850	17890	17850	24
567	20230721	102400	116494520	17850	17870	17870	17850	14
568	20230721	102300	116244540	17910	17910	17910	17910	3
569	20230721	102200	116190810	17990	17900	17990	17900	33
570	20230721	102100	115599020	17840	17860	17860	17840	107
571	20230721	102000	113688760	17860	17810	17860	17810	103
572	20230721	101900	111851340	17800	17800	17800	17800	229
573	20230721	101800	107775140	17800	17800	17800	17790	109
574	20230721	101700	105835340	17800	17800	17800	17800	0
575	20230721	101600	105835340	17800	17800	17800	17800	4
576	20230721	101500	105764140	17760	17770	17770	17760	190
577	20230721	101400	102388160	17770	17760	17770	17760	24
578	20230721	101300	101961900	17760	17760	17760	17760	0
579	20230721	101200	101961900	17760	17760	17760	17760	18
580	20230721	101100	101642220	17770	17770	17770	17770	0
581	20230721	101000	101642220	17770	17770	17770	17770	18
582	20230721	100900	101322360	17770	17770	17770	17770	0
583	20230721	100800	101322360	17770	17770	17770	17770	0
584	20230721	100700	101322360	17770	17770	17770	17770	9
585	20230721	100600	101162430	17770	17770	17770	17770	42
586	20230721	100500	100416090	17770	17770	17770	17770	0
587	20230721	100400	100416090	17770	17770	17770	17770	0
588	20230721	100300	100416090	17770	17770	17770	17770	0
589	20230721	100200	100416090	17770	17770	17770	17770	0
590	20230721	100100	100416090	17770	17770	17770	17770	0
591	20230721	100000	100416090	17770	17770	17770	17770	0
592	20230721	095900	100416090	17770	17770	17770	17770	0
593	20230721	095800	100416090	17770	17770	17770	17770	0
594	20230721	095700	100416090	17770	17770	17770	17770	0
595	20230721	095600	100416090	17770	17770	17770	17770	0
596	20230721	095500	100416090	17770	17770	17770	17770	0
597	20230721	095400	100416090	17770	17750	17770	17720	307
598	20230721	095300	94971650	17770	17770	17770	17750	31
599	20230721	095200	94420900	17850	17850	17850	17850	0
600	20230721	095100	94420900	17850	17850	17850	17850	0
601	20230721	095000	94420900	17850	17850	17850	17850	2
602	20230721	094900	94385200	17770	17810	17850	17770	140
603	20230721	094800	91893410	17820	17860	17860	17820	51
604	20230721	094700	90984060	17870	17890	17890	17830	11
605	20230721	094600	90787430	17900	17940	17940	17900	26
606	20230721	094500	90321930	17900	17900	17900	17900	4
607	20230721	094400	90250330	17940	17940	17940	17940	1
608	20230721	094300	90232390	17970	17970	17970	17970	0
609	20230721	094200	90232390	17970	17970	17970	17970	1
610	20230721	094100	90214420	17990	17990	17990	17990	0
611	20230721	094000	90214420	17990	17950	18060	17850	1231
612	20230721	093900	68220270	17910	17930	18250	17910	1665
613	20230721	093800	38373270	17920	17920	17920	17920	10
614	20230721	093700	38194070	17920	17920	17920	17920	1000
615	20230721	093600	20274070	17920	17920	17920	17920	0
616	20230721	093500	20274070	17920	17890	17920	17890	2
617	20230721	093400	20238260	17890	17890	17890	17890	0
618	20230721	093300	20238260	17890	17870	17890	17870	50
619	20230721	093200	19344160	17930	17930	17930	17930	0
620	20230721	093100	19344160	17930	17920	17930	17920	5
621	20230721	093000	19254550	17760	17780	17780	17760	540
622	20230721	092900	9659600	17760	17850	17850	17760	100
623	20230721	092800	7880570	17940	17940	17940	17940	0
624	20230721	092700	7880570	17940	17940	17940	17940	0
625	20230721	092600	7880570	17940	17940	17940	17940	0
626	20230721	092500	7880570	17940	17940	17940	17940	0
627	20230721	092400	7880570	17940	17940	17940	17940	0
628	20230721	092300	7880570	17940	17940	17940	17940	0
629	20230721	092200	7880570	17940	17940	17940	17940	0
630	20230721	092100	7880570	17940	17940	17940	17940	0
631	20230721	092000	7880570	17940	17940	17940	17940	0
632	20230721	091900	7880570	17940	17940	17940	17940	0
633	20230721	091800	7880570	17940	17930	17940	17930	9
634	20230721	091700	7719190	17930	17930	17930	17930	0
635	20230721	091600	7719190	17930	17930	17930	17930	1
636	20230721	091500	7701260	17930	17930	17930	17930	1
637	20230721	091400	7683330	17940	17940	17940	17940	1
638	20230721	091300	7665390	17940	17940	17940	17940	3
639	20230721	091200	7611570	17890	17890	17890	17890	0
640	20230721	091100	7611570	17890	17890	17890	17890	0
641	20230721	091000	7611570	17890	17890	17890	17890	0
642	20230721	090900	7611570	17890	17890	17890	17890	5
643	20230721	090800	7522120	17890	17890	17890	17890	2
644	20230721	090700	7486340	17890	17890	17890	17890	1
645	20230721	090600	7468450	17970	17970	17970	17970	0
646	20230721	090500	7468450	17970	17970	17970	17970	0
647	20230721	090400	7468450	17970	17970	17970	17970	0
648	20230721	090300	7468450	17970	17950	17970	17950	77
649	20230721	090200	6085720	17960	17960	17960	17960	0
650	20230721	090100	6085720	17960	17960	17960	17960	8
651	20230721	090000	5942040	17970	17840	17970	17840	333