KissMeData/143160/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	195800	717894770	18540	18540	18540	18540	1111
3	20230721	195700	717894770	18540	18540	18540	18540	0
4	20230721	195600	717894770	18540	18540	18540	18540	0
5	20230721	195500	717894770	18540	18540	18540	18540	0
6	20230721	195400	717894770	18540	18540	18540	18540	0
7	20230721	195300	717894770	18540	18540	18540	18540	0
8	20230721	195200	717894770	18540	18540	18540	18540	0
9	20230721	195100	717894770	18540	18540	18540	18540	0
10	20230721	195000	717894770	18540	18540	18540	18540	0
11	20230721	194900	717894770	18540	18540	18540	18540	0
12	20230721	194800	717894770	18540	18540	18540	18540	0
13	20230721	194700	717894770	18540	18540	18540	18540	0
14	20230721	194600	717894770	18540	18540	18540	18540	0
15	20230721	194500	717894770	18540	18540	18540	18540	0
16	20230721	194400	717894770	18540	18540	18540	18540	0
17	20230721	194300	717894770	18540	18540	18540	18540	0
18	20230721	194200	717894770	18540	18540	18540	18540	0
19	20230721	194100	717894770	18540	18540	18540	18540	0
20	20230721	194000	717894770	18540	18540	18540	18540	0
21	20230721	193900	717894770	18540	18540	18540	18540	0
22	20230721	193800	717894770	18540	18540	18540	18540	0
23	20230721	193700	717894770	18540	18540	18540	18540	0
24	20230721	193600	717894770	18540	18540	18540	18540	0
25	20230721	193500	717894770	18540	18540	18540	18540	0
26	20230721	193400	717894770	18540	18540	18540	18540	0
27	20230721	193300	717894770	18540	18540	18540	18540	0
28	20230721	193200	717894770	18540	18540	18540	18540	0
29	20230721	193100	717894770	18540	18540	18540	18540	0
30	20230721	193000	717894770	18540	18540	18540	18540	0
31	20230721	192900	717894770	18540	18540	18540	18540	0
32	20230721	192800	717894770	18540	18540	18540	18540	1111
33	20230721	192700	717894770	18540	18540	18540	18540	0
34	20230721	192600	717894770	18540	18540	18540	18540	0
35	20230721	192500	717894770	18540	18540	18540	18540	0
36	20230721	192400	717894770	18540	18540	18540	18540	0
37	20230721	192300	717894770	18540	18540	18540	18540	0
38	20230721	192200	717894770	18540	18540	18540	18540	0
39	20230721	192100	717894770	18540	18540	18540	18540	0
40	20230721	192000	717894770	18540	18540	18540	18540	0
41	20230721	191900	717894770	18540	18540	18540	18540	0
42	20230721	191800	717894770	18540	18540	18540	18540	0
43	20230721	191700	717894770	18540	18540	18540	18540	0
44	20230721	191600	717894770	18540	18540	18540	18540	0
45	20230721	191500	717894770	18540	18540	18540	18540	0
46	20230721	191400	717894770	18540	18540	18540	18540	0
47	20230721	191300	717894770	18540	18540	18540	18540	0
48	20230721	191200	717894770	18540	18540	18540	18540	0
49	20230721	191100	717894770	18540	18540	18540	18540	0
50	20230721	191000	717894770	18540	18540	18540	18540	0
51	20230721	190900	717894770	18540	18540	18540	18540	0
52	20230721	190800	717894770	18540	18540	18540	18540	0
53	20230721	190700	717894770	18540	18540	18540	18540	0
54	20230721	190600	717894770	18540	18540	18540	18540	0
55	20230721	190500	717894770	18540	18540	18540	18540	0
56	20230721	190400	717894770	18540	18540	18540	18540	0
57	20230721	190300	717894770	18540	18540	18540	18540	0
58	20230721	190200	717894770	18540	18540	18540	18540	0
59	20230721	190100	717894770	18540	18540	18540	18540	0
60	20230721	190000	717894770	18540	18540	18540	18540	0
61	20230721	185900	717894770	18540	18540	18540	18540	0
62	20230721	185800	717894770	18540	18540	18540	18540	1111
63	20230721	185700	717894770	18540	18540	18540	18540	0
64	20230721	185600	717894770	18540	18540	18540	18540	0
65	20230721	185500	717894770	18540	18540	18540	18540	0
66	20230721	185400	717894770	18540	18540	18540	18540	0
67	20230721	185300	717894770	18540	18540	18540	18540	0
68	20230721	185200	717894770	18540	18540	18540	18540	0
69	20230721	185100	717894770	18540	18540	18540	18540	0
70	20230721	185000	717894770	18540	18540	18540	18540	0
71	20230721	184900	717894770	18540	18540	18540	18540	0
72	20230721	184800	717894770	18540	18540	18540	18540	0
73	20230721	184700	717894770	18540	18540	18540	18540	0
74	20230721	184600	717894770	18540	18540	18540	18540	0
75	20230721	184500	717894770	18540	18540	18540	18540	0
76	20230721	184400	717894770	18540	18540	18540	18540	0
77	20230721	184300	717894770	18540	18540	18540	18540	0
78	20230721	184200	717894770	18540	18540	18540	18540	0
79	20230721	184100	717894770	18540	18540	18540	18540	0
80	20230721	184000	717894770	18540	18540	18540	18540	0
81	20230721	183900	717894770	18540	18540	18540	18540	0
82	20230721	183800	717894770	18540	18540	18540	18540	0
83	20230721	183700	717894770	18540	18540	18540	18540	0
84	20230721	183600	717894770	18540	18540	18540	18540	0
85	20230721	183500	717894770	18540	18540	18540	18540	0
86	20230721	183400	717894770	18540	18540	18540	18540	0
87	20230721	183300	717894770	18540	18540	18540	18540	0
88	20230721	183200	717894770	18540	18540	18540	18540	0
89	20230721	183100	717894770	18540	18540	18540	18540	0
90	20230721	183000	717894770	18540	18540	18540	18540	0
91	20230721	182900	717894770	18540	18540	18540	18540	0
92	20230721	182800	717894770	18540	18540	18540	18540	1111
93	20230721	182700	717894770	18540	18540	18540	18540	0
94	20230721	182600	717894770	18540	18540	18540	18540	0
95	20230721	182500	717894770	18540	18540	18540	18540	0
96	20230721	182400	717894770	18540	18540	18540	18540	0
97	20230721	182300	717894770	18540	18540	18540	18540	0
98	20230721	182200	717894770	18540	18540	18540	18540	0
99	20230721	182100	717894770	18540	18540	18540	18540	0
100	20230721	182000	717894770	18540	18540	18540	18540	0
101	20230721	181900	717894770	18540	18540	18540	18540	0
102	20230721	181800	717894770	18540	18540	18540	18540	0
103	20230721	181700	717894770	18540	18540	18540	18540	0
104	20230721	181600	717894770	18540	18540	18540	18540	0
105	20230721	181500	717894770	18540	18540	18540	18540	0
106	20230721	181400	717894770	18540	18540	18540	18540	0
107	20230721	181300	717894770	18540	18540	18540	18540	0
108	20230721	181200	717894770	18540	18540	18540	18540	0
109	20230721	181100	717894770	18540	18540	18540	18540	0
110	20230721	181000	717894770	18540	18540	18540	18540	0
111	20230721	180900	717894770	18540	18540	18540	18540	0
112	20230721	180800	717894770	18540	18540	18540	18540	0
113	20230721	180700	717894770	18540	18540	18540	18540	0
114	20230721	180600	717894770	18540	18540	18540	18540	0
115	20230721	180500	717894770	18540	18540	18540	18540	0
116	20230721	180400	717894770	18540	18540	18540	18540	0
117	20230721	180300	717894770	18540	18540	18540	18540	0
118	20230721	180200	717894770	18540	18540	18540	18540	0
119	20230721	180100	717894770	18540	18540	18540	18540	0
120	20230721	180000	717894770	18540	18540	18540	18540	0
121	20230721	175900	717894770	18540	18540	18540	18540	0
122	20230721	175800	717894770	18540	18540	18540	18540	1111
123	20230721	175700	717894770	18540	18540	18540	18540	0
124	20230721	175600	717894770	18540	18540	18540	18540	0
125	20230721	175500	717894770	18540	18540	18540	18540	0
126	20230721	175400	717894770	18540	18540	18540	18540	0
127	20230721	175300	717894770	18540	18540	18540	18540	0
128	20230721	175200	717894770	18540	18540	18540	18540	0
129	20230721	175100	717894770	18540	18540	18540	18540	0
130	20230721	175000	717894770	18540	18540	18540	18540	0
131	20230721	174900	717894770	18540	18540	18540	18540	0
132	20230721	174800	717894770	18540	18540	18540	18540	0
133	20230721	174700	717894770	18540	18540	18540	18540	0
134	20230721	174600	717894770	18540	18540	18540	18540	0
135	20230721	174500	717894770	18540	18540	18540	18540	0
136	20230721	174400	717894770	18540	18540	18540	18540	0
137	20230721	174300	717894770	18540	18540	18540	18540	0
138	20230721	174200	717894770	18540	18540	18540	18540	0
139	20230721	174100	717894770	18540	18540	18540	18540	0
140	20230721	174000	717894770	18540	18540	18540	18540	0
141	20230721	173900	717894770	18540	18540	18540	18540	0
142	20230721	173800	717894770	18540	18540	18540	18540	0
143	20230721	173700	717894770	18540	18540	18540	18540	0
144	20230721	173600	717894770	18540	18540	18540	18540	0
145	20230721	173500	717894770	18540	18540	18540	18540	0
146	20230721	173400	717894770	18540	18540	18540	18540	0
147	20230721	173300	717894770	18540	18540	18540	18540	0
148	20230721	173200	717894770	18540	18540	18540	18540	0
149	20230721	173100	717894770	18540	18540	18540	18540	0
150	20230721	173000	717894770	18540	18540	18540	18540	0
151	20230721	172900	717894770	18540	18540	18540	18540	0
152	20230721	172800	717894770	18540	18540	18540	18540	1111
153	20230721	172700	717894770	18540	18540	18540	18540	0
154	20230721	172600	717894770	18540	18540	18540	18540	0
155	20230721	172500	717894770	18540	18540	18540	18540	0
156	20230721	172400	717894770	18540	18540	18540	18540	0
157	20230721	172300	717894770	18540	18540	18540	18540	0
158	20230721	172200	717894770	18540	18540	18540	18540	0
159	20230721	172100	717894770	18540	18540	18540	18540	0
160	20230721	172000	717894770	18540	18540	18540	18540	0
161	20230721	171900	717894770	18540	18540	18540	18540	0
162	20230721	171800	717894770	18540	18540	18540	18540	0
163	20230721	171700	717894770	18540	18540	18540	18540	0
164	20230721	171600	717894770	18540	18540	18540	18540	0
165	20230721	171500	717894770	18540	18540	18540	18540	0
166	20230721	171400	717894770	18540	18540	18540	18540	0
167	20230721	171300	717894770	18540	18540	18540	18540	0
168	20230721	171200	717894770	18540	18540	18540	18540	0
169	20230721	171100	717894770	18540	18540	18540	18540	0
170	20230721	171000	717894770	18540	18540	18540	18540	0
171	20230721	170900	717894770	18540	18540	18540	18540	0
172	20230721	170800	717894770	18540	18540	18540	18540	0
173	20230721	170700	717894770	18540	18540	18540	18540	0
174	20230721	170600	717894770	18540	18540	18540	18540	0
175	20230721	170500	717894770	18540	18540	18540	18540	0
176	20230721	170400	717894770	18540	18540	18540	18540	0
177	20230721	170300	717894770	18540	18540	18540	18540	0
178	20230721	170200	717894770	18540	18540	18540	18540	0
179	20230721	170100	717894770	18540	18540	18540	18540	0
180	20230721	170000	717894770	18540	18540	18540	18540	0
181	20230721	165900	717894770	18540	18540	18540	18540	0
182	20230721	165800	717894770	18540	18540	18540	18540	1111
183	20230721	165700	717894770	18540	18540	18540	18540	0
184	20230721	165600	717894770	18540	18540	18540	18540	0
185	20230721	165500	717894770	18540	18540	18540	18540	0
186	20230721	165400	717894770	18540	18540	18540	18540	0
187	20230721	165300	717894770	18540	18540	18540	18540	0
188	20230721	165200	717894770	18540	18540	18540	18540	0
189	20230721	165100	717894770	18540	18540	18540	18540	0
190	20230721	165000	717894770	18540	18540	18540	18540	0
191	20230721	164900	717894770	18540	18540	18540	18540	0
192	20230721	164800	717894770	18540	18540	18540	18540	0
193	20230721	164700	717894770	18540	18540	18540	18540	0
194	20230721	164600	717894770	18540	18540	18540	18540	0
195	20230721	164500	717894770	18540	18540	18540	18540	0
196	20230721	164400	717894770	18540	18540	18540	18540	0
197	20230721	164300	717894770	18540	18540	18540	18540	0
198	20230721	164200	717894770	18540	18540	18540	18540	0
199	20230721	164100	717894770	18540	18540	18540	18540	0
200	20230721	164000	717894770	18540	18540	18540	18540	0
201	20230721	163900	717894770	18540	18540	18540	18540	0
202	20230721	163800	717894770	18540	18540	18540	18540	0
203	20230721	163700	717894770	18540	18540	18540	18540	0
204	20230721	163600	717894770	18540	18540	18540	18540	0
205	20230721	163500	717894770	18540	18540	18540	18540	0
206	20230721	163400	717894770	18540	18540	18540	18540	0
207	20230721	163300	717894770	18540	18540	18540	18540	0
208	20230721	163200	717894770	18540	18540	18540	18540	0
209	20230721	163100	717894770	18540	18540	18540	18540	0
210	20230721	163000	717894770	18540	18540	18540	18540	0
211	20230721	162900	717894770	18540	18540	18540	18540	0
212	20230721	162800	717894770	18540	18540	18540	18540	1111
213	20230721	162700	717894770	18540	18540	18540	18540	0
214	20230721	162600	717894770	18540	18540	18540	18540	0
215	20230721	162500	717894770	18540	18540	18540	18540	0
216	20230721	162400	717894770	18540	18540	18540	18540	0
217	20230721	162300	717894770	18540	18540	18540	18540	0
218	20230721	162200	717894770	18540	18540	18540	18540	0
219	20230721	162100	717894770	18540	18540	18540	18540	0
220	20230721	162000	717894770	18540	18540	18540	18540	0
221	20230721	161900	717894770	18540	18540	18540	18540	0
222	20230721	161800	717894770	18540	18540	18540	18540	0
223	20230721	161700	717894770	18540	18540	18540	18540	0
224	20230721	161600	717894770	18540	18540	18540	18540	0
225	20230721	161500	717894770	18540	18540	18540	18540	0
226	20230721	161400	717894770	18540	18540	18540	18540	0
227	20230721	161300	717894770	18540	18540	18540	18540	0
228	20230721	161200	717894770	18540	18540	18540	18540	0
229	20230721	161100	717894770	18540	18540	18540	18540	0
230	20230721	161000	717894770	18540	18540	18540	18540	0
231	20230721	160900	717894770	18540	18540	18540	18540	0
232	20230721	160800	717894770	18540	18540	18540	18540	0
233	20230721	160700	717894770	18540	18540	18540	18540	0
234	20230721	160600	717894770	18540	18540	18540	18540	0
235	20230721	160500	717894770	18540	18540	18540	18540	0
236	20230721	160400	717894770	18540	18540	18540	18540	0
237	20230721	160300	717894770	18540	18540	18540	18540	0
238	20230721	160200	717894770	18540	18540	18540	18540	0
239	20230721	160100	717894770	18540	18540	18540	18540	0
240	20230721	160000	717894770	18540	18540	18540	18540	0
241	20230721	155900	717894770	18540	18540	18540	18540	0
242	20230721	155800	717894770	18540	18540	18540	18540	1111
243	20230721	155700	717894770	18540	18540	18540	18540	0
244	20230721	155600	717894770	18540	18540	18540	18540	0
245	20230721	155500	717894770	18540	18540	18540	18540	0
246	20230721	155400	717894770	18540	18540	18540	18540	0
247	20230721	155300	717894770	18540	18540	18540	18540	0
248	20230721	155200	717894770	18540	18540	18540	18540	0
249	20230721	155100	717894770	18540	18540	18540	18540	0
250	20230721	155000	717894770	18540	18540	18540	18540	0
251	20230721	154900	717894770	18540	18540	18540	18540	0
252	20230721	154800	717894770	18540	18540	18540	18540	0
253	20230721	154700	717894770	18540	18540	18540	18540	0
254	20230721	154600	717894770	18540	18540	18540	18540	0
255	20230721	154500	717894770	18540	18540	18540	18540	0
256	20230721	154400	717894770	18540	18540	18540	18540	0
257	20230721	154300	717894770	18540	18540	18540	18540	0
258	20230721	154200	717894770	18540	18540	18540	18540	0
259	20230721	154100	717894770	18540	18540	18540	18540	0
260	20230721	154000	717894770	18540	18540	18540	18540	0
261	20230721	153900	717894770	18540	18540	18540	18540	0
262	20230721	153800	717894770	18540	18540	18540	18540	0
263	20230721	153700	717894770	18540	18540	18540	18540	0
264	20230721	153600	717894770	18540	18540	18540	18540	0
265	20230721	153500	717894770	18540	18540	18540	18540	0
266	20230721	153400	717894770	18540	18540	18540	18540	0
267	20230721	153300	717894770	18540	18540	18540	18540	0
268	20230721	153200	717894770	18540	18540	18540	18540	0
269	20230721	153100	717894770	18540	18540	18540	18540	0
270	20230721	153000	717894770	18540	18540	18540	18540	1111
271	20230721	152900	697296830	18490	18490	18490	18490	0
272	20230721	152800	697296830	18490	18490	18490	18490	0
273	20230721	152700	697296830	18490	18490	18490	18490	0
274	20230721	152600	697296830	18490	18490	18490	18490	0
275	20230721	152500	697296830	18490	18490	18490	18490	0
276	20230721	152400	697296830	18490	18490	18490	18490	0
277	20230721	152300	697296830	18490	18490	18490	18490	0
278	20230721	152200	697296830	18490	18490	18490	18490	0
279	20230721	152100	697296830	18490	18490	18490	18490	0
280	20230721	152000	697296830	18490	18490	18490	18490	0
281	20230721	151900	697296830	18490	18520	18520	18490	178
282	20230721	151800	694005030	18520	18520	18520	18520	10
283	20230721	151700	693819830	18520	18520	18520	18520	40
284	20230721	151600	693079030	18520	18520	18520	18520	0
285	20230721	151500	693079030	18520	18520	18520	18520	0
286	20230721	151400	693079030	18520	18520	18520	18520	0
287	20230721	151300	693079030	18520	18520	18520	18520	0
288	20230721	151200	693079030	18520	18520	18520	18520	0
289	20230721	151100	693079030	18520	18520	18520	18520	0
290	20230721	151000	693079030	18520	18520	18520	18520	2
291	20230721	150900	693041990	18530	18530	18530	18530	0
292	20230721	150800	693041990	18530	18510	18530	18510	400
293	20230721	150700	685634770	18520	18490	18520	18490	300
294	20230721	150600	680079650	18490	18490	18490	18480	124
295	20230721	150500	677787790	18510	18510	18510	18510	0
296	20230721	150400	677787790	18510	18500	18510	18500	13
297	20230721	150300	677547260	18500	18500	18500	18500	37
298	20230721	150200	676862760	18500	18510	18510	18500	163
299	20230721	150100	673847130	18530	18530	18530	18530	0
300	20230721	150000	673847130	18530	18530	18530	18530	1
301	20230721	145900	673828600	18530	18530	18530	18530	2
302	20230721	145800	673791540	18530	18550	18550	18530	419
303	20230721	145700	666020740	18570	18570	18570	18570	0
304	20230721	145600	666020740	18570	18570	18570	18570	13
305	20230721	145500	665779330	18590	18590	18590	18590	0
306	20230721	145400	665779330	18590	18590	18590	18590	0
307	20230721	145300	665779330	18590	18590	18590	18590	5
308	20230721	145200	665686380	18590	18560	18590	18560	27
309	20230721	145100	665185230	18580	18580	18580	18580	0
310	20230721	145000	665185230	18580	18580	18580	18580	0
311	20230721	144900	665185230	18580	18580	18580	18580	0
312	20230721	144800	665185230	18580	18580	18580	18580	163
313	20230721	144700	662156690	18550	18560	18560	18550	400
314	20230721	144600	654733680	18570	18570	18570	18570	90
315	20230721	144500	653062380	18560	18560	18560	18560	126
316	20230721	144400	650723820	18550	18550	18550	18550	0
317	20230721	144300	650723820	18550	18560	18560	18550	35
318	20230721	144200	650074230	18550	18550	18550	18550	0
319	20230721	144100	650074230	18550	18550	18550	18550	0
320	20230721	144000	650074230	18550	18550	18550	18550	2
321	20230721	143900	650037130	18550	18550	18550	18550	5
322	20230721	143800	649944380	18550	18550	18550	18550	0
323	20230721	143700	649944380	18550	18550	18550	18550	7
324	20230721	143600	649814530	18550	18550	18550	18550	0
325	20230721	143500	649814530	18550	18550	18550	18550	0
326	20230721	143400	649814530	18550	18550	18550	18550	2
327	20230721	143300	649777430	18550	18550	18550	18550	0
328	20230721	143200	649777430	18550	18550	18550	18550	0
329	20230721	143100	649777430	18550	18550	18550	18550	1
330	20230721	143000	649758880	18570	18570	18570	18570	0
331	20230721	142900	649758880	18570	18570	18570	18570	0
332	20230721	142800	649758880	18570	18570	18570	18570	10
333	20230721	142700	649573180	18570	18570	18570	18570	0
334	20230721	142600	649573180	18570	18570	18570	18570	0
335	20230721	142500	649573180	18570	18570	18570	18570	3
336	20230721	142400	649517470	18540	18540	18540	18540	0
337	20230721	142300	649517470	18540	18540	18540	18540	0
338	20230721	142200	649517470	18540	18540	18540	18540	8
339	20230721	142100	649369150	18560	18560	18560	18560	0
340	20230721	142000	649369150	18560	18560	18560	18560	0
341	20230721	141900	649369150	18560	18560	18560	18560	5
342	20230721	141800	649276350	18560	18560	18560	18560	100
343	20230721	141700	647420350	18570	18540	18570	18540	61
344	20230721	141600	646288980	18510	18510	18510	18510	0
345	20230721	141500	646288980	18510	18510	18510	18510	0
346	20230721	141400	646288980	18510	18510	18510	18510	457
347	20230721	141300	637829910	18500	18500	18500	18500	20
348	20230721	141200	637459910	18480	18480	18480	18480	0
349	20230721	141100	637459910	18480	18480	18480	18480	0
350	20230721	141000	637459910	18480	18500	18500	18480	400
351	20230721	140900	630065140	18500	18500	18500	18500	0
352	20230721	140800	630065140	18500	18500	18500	18500	0
353	20230721	140700	630065140	18500	18500	18500	18500	0
354	20230721	140600	630065140	18500	18540	18540	18500	264
355	20230721	140500	625180310	18510	18510	18510	18510	30
356	20230721	140400	624625010	18510	18510	18510	18510	0
357	20230721	140300	624625010	18510	18510	18510	18510	0
358	20230721	140200	624625010	18510	18510	18510	18510	1
359	20230721	140100	624606500	18500	18500	18500	18500	0
360	20230721	140000	624606500	18500	18510	18510	18500	31
361	20230721	135900	624032800	18550	18550	18550	18550	3
362	20230721	135800	623977150	18510	18510	18510	18510	0
363	20230721	135700	623977150	18510	18510	18510	18510	0
364	20230721	135600	623977150	18510	18490	18510	18490	951
365	20230721	135500	606377420	18460	18460	18460	18460	0
366	20230721	135400	606377420	18460	18460	18460	18460	0
367	20230721	135300	606377420	18460	18460	18460	18460	2
368	20230721	135200	606340500	18460	18460	18460	18460	20
369	20230721	135100	605971300	18460	18460	18460	18460	0
370	20230721	135000	605971300	18460	18460	18460	18460	1
371	20230721	134900	605952840	18500	18470	18500	18470	14
372	20230721	134800	605694080	18470	18470	18470	18470	20
373	20230721	134700	605324680	18460	18460	18460	18460	0
374	20230721	134600	605324680	18460	18460	18460	18460	201
375	20230721	134500	601614220	18450	18450	18450	18450	0
376	20230721	134400	601614220	18450	18450	18450	18450	0
377	20230721	134300	601614220	18450	18440	18450	18440	143
378	20230721	134200	598976700	18440	18440	18440	18440	157
379	20230721	134100	596081620	18440	18440	18440	18440	0
380	20230721	134000	596081620	18440	18440	18440	18440	7
381	20230721	133900	595952540	18440	18450	18450	18440	206
382	20230721	133800	592151920	18470	18500	18500	18470	3
383	20230721	133700	592096450	18450	18470	18470	18450	180
384	20230721	133600	588774260	18460	18450	18470	18450	398
385	20230721	133500	581427190	18450	18450	18450	18450	29
386	20230721	133400	580892140	18460	18460	18460	18460	10
387	20230721	133300	580707540	18450	18450	18450	18450	53
388	20230721	133200	579729690	18460	18460	18460	18460	1
389	20230721	133100	579711230	18450	18510	18510	18450	1010
390	20230721	133000	561055870	18520	18520	18520	18520	0
391	20230721	132900	561055870	18520	18520	18520	18520	0
392	20230721	132800	561055870	18520	18520	18520	18520	0
393	20230721	132700	561055870	18520	18520	18520	18520	0
394	20230721	132600	561055870	18520	18520	18520	18520	0
395	20230721	132500	561055870	18520	18530	18530	18520	21
396	20230721	132400	560666940	18560	18560	18560	18560	1
397	20230721	132300	560648380	18520	18520	18520	18520	0
398	20230721	132200	560648380	18520	18520	18520	18520	1
399	20230721	132100	560629860	18520	18530	18530	18520	23
400	20230721	132000	560203880	18530	18560	18560	18520	21
401	20230721	131900	559814850	18520	18510	18560	18510	15
402	20230721	131800	559537030	18490	18490	18490	18490	477
403	20230721	131700	550717300	18480	18490	18490	18480	2
404	20230721	131600	550680330	18460	18460	18490	18460	43
405	20230721	131500	549885350	18490	18490	18490	18490	0
406	20230721	131400	549885350	18490	18470	18490	18470	300
407	20230721	131300	544342560	18450	18470	18470	18450	153
408	20230721	131200	541519670	18470	18460	18470	18460	7
409	20230721	131100	541390430	18460	18460	18460	18460	1
410	20230721	131000	541371970	18460	18470	18470	18460	66
411	20230721	130900	540153580	18460	18450	18460	18450	25
412	20230721	130800	539692160	18460	18450	18460	18450	88
413	20230721	130700	538068530	18470	18460	18470	18460	29
414	20230721	130600	537533130	18480	18470	18480	18470	20
415	20230721	130500	537163540	18480	18480	18480	18470	528
416	20230721	130400	527407620	18490	18500	18500	18490	147
417	20230721	130300	524689570	18500	18510	18510	18500	2718
418	20230721	130200	474399930	18510	18540	18540	18510	1573
419	20230721	130100	445270790	18530	18540	18540	18530	119
420	20230721	130000	443064810	18550	18550	18550	18550	5
421	20230721	125900	442972060	18550	18550	18550	18550	13
422	20230721	125800	442730910	18580	18580	18580	18580	0
423	20230721	125700	442730910	18580	18580	18580	18580	6
424	20230721	125600	442619430	18580	18580	18580	18580	0
425	20230721	125500	442619430	18580	18580	18580	18580	0
426	20230721	125400	442619430	18580	18540	18580	18540	6
427	20230721	125300	442508150	18540	18540	18540	18540	0
428	20230721	125200	442508150	18540	18550	18550	18540	973
429	20230721	125100	424464600	18550	18560	18560	18550	220
430	20230721	125000	420381480	18570	18570	18570	18570	1
431	20230721	124900	420362910	18570	18570	18570	18570	0
432	20230721	124800	420362910	18570	18570	18570	18570	1
433	20230721	124700	420344340	18590	18590	18590	18590	10
434	20230721	124600	420158440	18560	18560	18560	18560	10
435	20230721	124500	419972840	18560	18560	18560	18560	1
436	20230721	124400	419954280	18570	18560	18570	18560	8
437	20230721	124300	419805760	18560	18550	18590	18550	40
438	20230721	124200	419063360	18560	18560	18560	18550	73
439	20230721	124100	417708500	18560	18560	18560	18560	0
440	20230721	124000	417708500	18560	18560	18560	18560	4
441	20230721	123900	417634260	18560	18560	18560	18560	0
442	20230721	123800	417634260	18560	18560	18560	18560	0
443	20230721	123700	417634260	18560	18560	18560	18560	0
444	20230721	123600	417634260	18560	18570	18570	18560	782
445	20230721	123500	403114030	18580	18580	18580	18580	1018
446	20230721	123400	384199590	18600	18600	18600	18600	0
447	20230721	123300	384199590	18600	18600	18600	18600	0
448	20230721	123200	384199590	18600	18600	18600	18600	0
449	20230721	123100	384199590	18600	18590	18600	18590	6
450	20230721	123000	384088040	18590	18600	18600	18590	11
451	20230721	122900	383883510	18580	18580	18580	18580	0
452	20230721	122800	383883510	18580	18580	18580	18580	0
453	20230721	122700	383883510	18580	18600	18600	18580	2
454	20230721	122600	383846330	18580	18580	18580	18580	0
455	20230721	122500	383846330	18580	18580	18580	18580	30
456	20230721	122400	383288930	18590	18590	18590	18590	2
457	20230721	122300	383251750	18590	18580	18590	18580	16
458	20230721	122200	382954450	18580	18580	18580	18580	13
459	20230721	122100	382712910	18590	18600	18600	18590	374
460	20230721	122000	375759680	18620	18620	18620	18620	0
461	20230721	121900	375759680	18620	18620	18620	18620	0
462	20230721	121800	375759680	18620	18620	18620	18620	0
463	20230721	121700	375759680	18620	18620	18620	18620	0
464	20230721	121600	375759680	18620	18610	18620	18610	5
465	20230721	121500	375666600	18600	18600	18600	18600	0
466	20230721	121400	375666600	18600	18600	18600	18600	0
467	20230721	121300	375666600	18600	18600	18600	18600	0
468	20230721	121200	375666600	18600	18590	18600	18590	66
469	20230721	121100	374439650	18590	18590	18590	18590	70
470	20230721	121000	373138350	18590	18590	18590	18590	5
471	20230721	120900	373045400	18590	18590	18590	18590	0
472	20230721	120800	373045400	18590	18590	18590	18590	0
473	20230721	120700	373045400	18590	18590	18590	18590	10
474	20230721	120600	372859500	18590	18580	18590	18580	116
475	20230721	120500	370703120	18570	18570	18570	18570	50
476	20230721	120400	369774620	18580	18580	18580	18580	0
477	20230721	120300	369774620	18580	18580	18580	18580	0
478	20230721	120200	369774620	18580	18580	18580	18580	0
479	20230721	120100	369774620	18580	18580	18580	18580	0
480	20230721	120000	369774620	18580	18580	18580	18580	30
481	20230721	115900	369217220	18580	18580	18580	18580	0
482	20230721	115800	369217220	18580	18580	18580	18580	0
483	20230721	115700	369217220	18580	18570	18580	18570	75
484	20230721	115600	367824070	18580	18580	18580	18580	1
485	20230721	115500	367805490	18580	18580	18580	18580	5
486	20230721	115400	367712590	18580	18580	18580	18580	5
487	20230721	115300	367619690	18580	18580	18580	18580	1140
488	20230721	115200	346438490	18590	18590	18590	18590	0
489	20230721	115100	346438490	18590	18590	18590	18590	1
490	20230721	115000	346419900	18590	18590	18590	18590	0
491	20230721	114900	346419900	18590	18590	18590	18590	1
492	20230721	114800	346401310	18590	18590	18590	18590	0
493	20230721	114700	346401310	18590	18590	18590	18590	6
494	20230721	114600	346289770	18590	18590	18590	18590	111
495	20230721	114500	344226280	18590	18590	18590	18590	50
496	20230721	114400	343296780	18590	18590	18590	18590	25
497	20230721	114300	342832030	18590	18590	18590	18590	16
498	20230721	114200	342534590	18590	18590	18590	18590	30
499	20230721	114100	341976890	18580	18580	18580	18580	0
500	20230721	114000	341976890	18580	18580	18580	18580	0
501	20230721	113900	341976890	18580	18630	18630	18580	836
502	20230721	113800	326436560	18630	18630	18630	18630	1
503	20230721	113700	326417930	18630	18630	18630	18630	0
504	20230721	113600	326417930	18630	18630	18630	18630	0
505	20230721	113500	326417930	18630	18630	18630	18630	0
506	20230721	113400	326417930	18630	18630	18630	18630	1
507	20230721	113300	326399300	18620	18620	18620	18620	0
508	20230721	113200	326399300	18620	18620	18620	18620	0
509	20230721	113100	326399300	18620	18620	18620	18620	0
510	20230721	113000	326399300	18620	18620	18620	18620	1
511	20230721	112900	326380680	18600	18600	18600	18600	0
512	20230721	112800	326380680	18600	18600	18600	18600	0
513	20230721	112700	326380680	18600	18640	18640	18600	1200
514	20230721	112600	304037010	18650	18650	18650	18650	0
515	20230721	112500	304037010	18650	18650	18650	18650	0
516	20230721	112400	304037010	18650	18650	18650	18650	10
517	20230721	112300	303850510	18650	18650	18650	18650	0
518	20230721	112200	303850510	18650	18650	18650	18650	0
519	20230721	112100	303850510	18650	18650	18650	18650	0
520	20230721	112000	303850510	18650	18650	18650	18650	0
521	20230721	111900	303850510	18650	18650	18650	18650	0
522	20230721	111800	303850510	18650	18650	18650	18650	0
523	20230721	111700	303850510	18650	18650	18650	18650	0
524	20230721	111600	303850510	18650	18650	18650	18650	0
525	20230721	111500	303850510	18650	18650	18650	18650	0
526	20230721	111400	303850510	18650	18650	18650	18650	3
527	20230721	111300	303794560	18650	18650	18650	18650	6
528	20230721	111200	303682660	18650	18650	18650	18650	13
529	20230721	111100	303440210	18650	18650	18650	18650	0
530	20230721	111000	303440210	18650	18650	18650	18650	0
531	20230721	110900	303440210	18650	18650	18650	18650	21
532	20230721	110800	303048560	18650	18650	18650	18650	3
533	20230721	110700	302992610	18670	18670	18670	18660	16
534	20230721	110600	302693900	18690	18690	18690	18690	0
535	20230721	110500	302693900	18690	18690	18690	18690	2
536	20230721	110400	302656520	18680	18680	18680	18680	5
537	20230721	110300	302563120	18680	18680	18680	18680	1
538	20230721	110200	302544440	18690	18690	18690	18690	0
539	20230721	110100	302544440	18690	18690	18690	18690	100
540	20230721	110000	300675440	18650	18650	18650	18650	0
541	20230721	105900	300675440	18650	18650	18650	18650	0
542	20230721	105800	300675440	18650	18650	18650	18650	0
543	20230721	105700	300675440	18650	18650	18650	18650	206
544	20230721	105600	296833540	18650	18650	18650	18650	0
545	20230721	105500	296833540	18650	18640	18650	18640	36
546	20230721	105400	296162150	18650	18650	18650	18650	0
547	20230721	105300	296162150	18650	18650	18650	18650	200
548	20230721	105200	292432150	18650	18650	18650	18650	10
549	20230721	105100	292245650	18650	18650	18650	18650	0
550	20230721	105000	292245650	18650	18650	18650	18650	0
551	20230721	104900	292245650	18650	18650	18650	18650	0
552	20230721	104800	292245650	18650	18650	18650	18650	0
553	20230721	104700	292245650	18650	18650	18650	18650	0
554	20230721	104600	292245650	18650	18650	18650	18650	0
555	20230721	104500	292245650	18650	18660	18660	18650	157
556	20230721	104400	289316920	18670	18670	18700	18670	119
557	20230721	104300	287094950	18710	18710	18710	18710	27
558	20230721	104200	286589780	18710	18710	18710	18710	0
559	20230721	104100	286589780	18710	18650	18710	18650	24
560	20230721	104000	286142060	18710	18670	18710	18650	301
561	20230721	103900	280521320	18710	18710	18720	18710	227
562	20230721	103800	276274100	18710	18710	18710	18680	323
563	20230721	103700	270233770	18710	18650	18710	18650	717
564	20230721	103600	256848730	18650	18650	18650	18650	0
565	20230721	103500	256848730	18650	18640	18650	18640	103
566	20230721	103400	254928780	18620	18620	18620	18620	22
567	20230721	103300	254519140	18620	18620	18620	18620	0
568	20230721	103200	254519140	18620	18620	18620	18620	33
569	20230721	103100	253904680	18650	18620	18650	18620	12
570	20230721	103000	253681160	18620	18620	18620	18620	1
571	20230721	102900	253662540	18620	18620	18620	18620	99
572	20230721	102800	251819160	18610	18610	18610	18610	9
573	20230721	102700	251651670	18620	18620	18620	18620	0
574	20230721	102600	251651670	18620	18620	18620	18620	0
575	20230721	102500	251651670	18620	18620	18620	18620	0
576	20230721	102400	251651670	18620	18620	18620	18620	0
577	20230721	102300	251651670	18620	18620	18620	18620	0
578	20230721	102200	251651670	18620	18620	18620	18620	1
579	20230721	102100	251633050	18610	18610	18610	18610	18
580	20230721	102000	251298070	18610	18610	18610	18610	0
581	20230721	101900	251298070	18610	18610	18610	18610	11
582	20230721	101800	251093360	18610	18610	18610	18610	0
583	20230721	101700	251093360	18610	18610	18610	18610	0
584	20230721	101600	251093360	18610	18610	18610	18610	0
585	20230721	101500	251093360	18610	18610	18610	18610	0
586	20230721	101400	251093360	18610	18610	18610	18610	2
587	20230721	101300	251056140	18620	18610	18620	18610	18
588	20230721	101200	250721000	18620	18620	18620	18620	0
589	20230721	101100	250721000	18620	18620	18620	18620	0
590	20230721	101000	250721000	18620	18620	18620	18620	0
591	20230721	100900	250721000	18620	18630	18630	18620	17
592	20230721	100800	250404380	18640	18640	18640	18640	0
593	20230721	100700	250404380	18640	18640	18640	18640	0
594	20230721	100600	250404380	18640	18640	18640	18640	100
595	20230721	100500	248540380	18640	18630	18640	18630	76
596	20230721	100400	247123840	18620	18620	18620	18620	0
597	20230721	100300	247123840	18620	18620	18620	18620	0
598	20230721	100200	247123840	18620	18620	18620	18620	0
599	20230721	100100	247123840	18620	18610	18620	18610	802
600	20230721	100000	232191940	18590	18630	18630	18590	803
601	20230721	095900	217246460	18620	18620	18620	18620	0
602	20230721	095800	217246460	18620	18630	18630	18620	100
603	20230721	095700	215384430	18620	18630	18630	18620	4
604	20230721	095600	215309940	18630	18630	18630	18630	0
605	20230721	095500	215309940	18630	18640	18640	18620	13
606	20230721	095400	215067790	18650	18650	18650	18650	0
607	20230721	095300	215067790	18650	18640	18650	18640	3
608	20230721	095200	215011850	18670	18670	18670	18640	119
609	20230721	095100	212790200	18690	18690	18690	18690	0
610	20230721	095000	212790200	18690	18690	18690	18690	1
611	20230721	094900	212771510	18700	18700	18700	18700	0
612	20230721	094800	212771510	18700	18700	18700	18700	0
613	20230721	094700	212771510	18700	18700	18700	18700	0
614	20230721	094600	212771510	18700	18700	18700	18700	0
615	20230721	094500	212771510	18700	18700	18700	18700	0
616	20230721	094400	212771510	18700	18700	18700	18700	5
617	20230721	094300	212678010	18700	18700	18700	18700	2
618	20230721	094200	212640610	18700	18690	18710	18690	24
619	20230721	094100	212191700	18690	18680	18690	18660	680
620	20230721	094000	199488600	18670	18670	18670	18670	487
621	20230721	093900	190396310	18670	18670	18670	18670	0
622	20230721	093800	190396310	18670	18670	18670	18670	0
623	20230721	093700	190396310	18670	18670	18670	18670	0
624	20230721	093600	190396310	18670	18670	18670	18670	0
625	20230721	093500	190396310	18670	18670	18670	18670	0
626	20230721	093400	190396310	18670	18670	18670	18670	0
627	20230721	093300	190396310	18670	18670	18670	18670	1
628	20230721	093200	190377640	18670	18670	18670	18670	20
629	20230721	093100	190004240	18670	18670	18670	18670	90
630	20230721	093000	188323940	18670	18650	18670	18650	695
631	20230721	092900	175355080	18710	18640	18710	18640	109
632	20230721	092800	173322690	18640	18600	18670	18600	1374
633	20230721	092700	147707950	18570	18560	18590	18560	1600
634	20230721	092600	117983750	18590	18580	18590	18550	57
635	20230721	092500	116925310	18580	18580	18580	18580	19
636	20230721	092400	116572290	18590	18650	18650	18590	159
637	20230721	092300	113614590	18680	18640	18680	18610	1111
638	20230721	092200	92934670	18680	18680	18680	18680	9
639	20230721	092100	92766550	18680	18750	18750	18650	599
640	20230721	092000	81594030	18700	18770	18770	18700	861
641	20230721	091900	65492280	18780	18780	18780	18710	711
642	20230721	091800	52161560	18750	18740	18750	18740	50
643	20230721	091700	51224150	18700	18660	18700	18660	929
644	20230721	091600	33877100	18660	18650	18660	18650	13
645	20230721	091500	33634560	18650	18660	18660	18650	18
646	20230721	091400	33298770	18660	18660	18660	18660	10
647	20230721	091300	33112170	18660	18650	18660	18650	18
648	20230721	091200	32776310	18650	18650	18650	18650	9
649	20230721	091100	32608460	18650	18650	18650	18650	9
650	20230721	091000	32440610	18650	18650	18650	18650	12
651	20230721	090900	32216810	18650	18650	18650	18650	0
652	20230721	090800	32216810	18650	18650	18650	18650	2
653	20230721	090700	32179510	18650	18650	18650	18650	0
654	20230721	090600	32179510	18650	18650	18650	18650	69
655	20230721	090500	30892660	18650	18650	18650	18650	48
656	20230721	090400	29997460	18550	18550	18550	18550	135
657	20230721	090300	27493210	18550	18550	18560	18540	323
658	20230721	090200	21501560	18550	18550	18550	18550	508
659	20230721	090100	12078160	18560	18600	18600	18560	86
660	20230721	090000	10481460	18610	18700	18700	18610	563