KissMeData/199730/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	200600	1732142120	16670	16670	16670	16670	2093
3	20230721	200500	1732142120	16670	16670	16670	16670	0
4	20230721	200400	1732142120	16670	16670	16670	16670	0
5	20230721	200300	1732142120	16670	16670	16670	16670	0
6	20230721	200200	1732142120	16670	16670	16670	16670	0
7	20230721	200100	1732142120	16670	16670	16670	16670	0
8	20230721	200000	1732142120	16670	16670	16670	16670	0
9	20230721	195900	1732142120	16670	16670	16670	16670	0
10	20230721	195800	1732142120	16670	16670	16670	16670	0
11	20230721	195700	1732142120	16670	16670	16670	16670	0
12	20230721	195600	1732142120	16670	16670	16670	16670	0
13	20230721	195500	1732142120	16670	16670	16670	16670	0
14	20230721	195400	1732142120	16670	16670	16670	16670	0
15	20230721	195300	1732142120	16670	16670	16670	16670	0
16	20230721	195200	1732142120	16670	16670	16670	16670	0
17	20230721	195100	1732142120	16670	16670	16670	16670	0
18	20230721	195000	1732142120	16670	16670	16670	16670	0
19	20230721	194900	1732142120	16670	16670	16670	16670	0
20	20230721	194800	1732142120	16670	16670	16670	16670	0
21	20230721	194700	1732142120	16670	16670	16670	16670	0
22	20230721	194600	1732142120	16670	16670	16670	16670	0
23	20230721	194500	1732142120	16670	16670	16670	16670	0
24	20230721	194400	1732142120	16670	16670	16670	16670	0
25	20230721	194300	1732142120	16670	16670	16670	16670	0
26	20230721	194200	1732142120	16670	16670	16670	16670	0
27	20230721	194100	1732142120	16670	16670	16670	16670	0
28	20230721	194000	1732142120	16670	16670	16670	16670	0
29	20230721	193900	1732142120	16670	16670	16670	16670	0
30	20230721	193800	1732142120	16670	16670	16670	16670	0
31	20230721	193700	1732142120	16670	16670	16670	16670	0
32	20230721	193600	1732142120	16670	16670	16670	16670	2093
33	20230721	193500	1732142120	16670	16670	16670	16670	0
34	20230721	193400	1732142120	16670	16670	16670	16670	0
35	20230721	193300	1732142120	16670	16670	16670	16670	0
36	20230721	193200	1732142120	16670	16670	16670	16670	0
37	20230721	193100	1732142120	16670	16670	16670	16670	0
38	20230721	193000	1732142120	16670	16670	16670	16670	0
39	20230721	192900	1732142120	16670	16670	16670	16670	0
40	20230721	192800	1732142120	16670	16670	16670	16670	0
41	20230721	192700	1732142120	16670	16670	16670	16670	0
42	20230721	192600	1732142120	16670	16670	16670	16670	0
43	20230721	192500	1732142120	16670	16670	16670	16670	0
44	20230721	192400	1732142120	16670	16670	16670	16670	0
45	20230721	192300	1732142120	16670	16670	16670	16670	0
46	20230721	192200	1732142120	16670	16670	16670	16670	0
47	20230721	192100	1732142120	16670	16670	16670	16670	0
48	20230721	192000	1732142120	16670	16670	16670	16670	0
49	20230721	191900	1732142120	16670	16670	16670	16670	0
50	20230721	191800	1732142120	16670	16670	16670	16670	0
51	20230721	191700	1732142120	16670	16670	16670	16670	0
52	20230721	191600	1732142120	16670	16670	16670	16670	0
53	20230721	191500	1732142120	16670	16670	16670	16670	0
54	20230721	191400	1732142120	16670	16670	16670	16670	0
55	20230721	191300	1732142120	16670	16670	16670	16670	0
56	20230721	191200	1732142120	16670	16670	16670	16670	0
57	20230721	191100	1732142120	16670	16670	16670	16670	0
58	20230721	191000	1732142120	16670	16670	16670	16670	0
59	20230721	190900	1732142120	16670	16670	16670	16670	0
60	20230721	190800	1732142120	16670	16670	16670	16670	0
61	20230721	190700	1732142120	16670	16670	16670	16670	0
62	20230721	190600	1732142120	16670	16670	16670	16670	2093
63	20230721	190500	1732142120	16670	16670	16670	16670	0
64	20230721	190400	1732142120	16670	16670	16670	16670	0
65	20230721	190300	1732142120	16670	16670	16670	16670	0
66	20230721	190200	1732142120	16670	16670	16670	16670	0
67	20230721	190100	1732142120	16670	16670	16670	16670	0
68	20230721	190000	1732142120	16670	16670	16670	16670	0
69	20230721	185900	1732142120	16670	16670	16670	16670	0
70	20230721	185800	1732142120	16670	16670	16670	16670	0
71	20230721	185700	1732142120	16670	16670	16670	16670	0
72	20230721	185600	1732142120	16670	16670	16670	16670	0
73	20230721	185500	1732142120	16670	16670	16670	16670	0
74	20230721	185400	1732142120	16670	16670	16670	16670	0
75	20230721	185300	1732142120	16670	16670	16670	16670	0
76	20230721	185200	1732142120	16670	16670	16670	16670	0
77	20230721	185100	1732142120	16670	16670	16670	16670	0
78	20230721	185000	1732142120	16670	16670	16670	16670	0
79	20230721	184900	1732142120	16670	16670	16670	16670	0
80	20230721	184800	1732142120	16670	16670	16670	16670	0
81	20230721	184700	1732142120	16670	16670	16670	16670	0
82	20230721	184600	1732142120	16670	16670	16670	16670	0
83	20230721	184500	1732142120	16670	16670	16670	16670	0
84	20230721	184400	1732142120	16670	16670	16670	16670	0
85	20230721	184300	1732142120	16670	16670	16670	16670	0
86	20230721	184200	1732142120	16670	16670	16670	16670	0
87	20230721	184100	1732142120	16670	16670	16670	16670	0
88	20230721	184000	1732142120	16670	16670	16670	16670	0
89	20230721	183900	1732142120	16670	16670	16670	16670	0
90	20230721	183800	1732142120	16670	16670	16670	16670	0
91	20230721	183700	1732142120	16670	16670	16670	16670	0
92	20230721	183600	1732142120	16670	16670	16670	16670	2093
93	20230721	183500	1732142120	16670	16670	16670	16670	0
94	20230721	183400	1732142120	16670	16670	16670	16670	0
95	20230721	183300	1732142120	16670	16670	16670	16670	0
96	20230721	183200	1732142120	16670	16670	16670	16670	0
97	20230721	183100	1732142120	16670	16670	16670	16670	0
98	20230721	183000	1732142120	16670	16670	16670	16670	0
99	20230721	182900	1732142120	16670	16670	16670	16670	0
100	20230721	182800	1732142120	16670	16670	16670	16670	0
101	20230721	182700	1732142120	16670	16670	16670	16670	0
102	20230721	182600	1732142120	16670	16670	16670	16670	0
103	20230721	182500	1732142120	16670	16670	16670	16670	0
104	20230721	182400	1732142120	16670	16670	16670	16670	0
105	20230721	182300	1732142120	16670	16670	16670	16670	0
106	20230721	182200	1732142120	16670	16670	16670	16670	0
107	20230721	182100	1732142120	16670	16670	16670	16670	0
108	20230721	182000	1732142120	16670	16670	16670	16670	0
109	20230721	181900	1732142120	16670	16670	16670	16670	0
110	20230721	181800	1732142120	16670	16670	16670	16670	0
111	20230721	181700	1732142120	16670	16670	16670	16670	0
112	20230721	181600	1732142120	16670	16670	16670	16670	0
113	20230721	181500	1732142120	16670	16670	16670	16670	0
114	20230721	181400	1732142120	16670	16670	16670	16670	0
115	20230721	181300	1732142120	16670	16670	16670	16670	0
116	20230721	181200	1732142120	16670	16670	16670	16670	0
117	20230721	181100	1732142120	16670	16670	16670	16670	0
118	20230721	181000	1732142120	16670	16670	16670	16670	0
119	20230721	180900	1732142120	16670	16670	16670	16670	0
120	20230721	180800	1732142120	16670	16670	16670	16670	0
121	20230721	180700	1732142120	16670	16670	16670	16670	0
122	20230721	180600	1732142120	16670	16670	16670	16670	2093
123	20230721	180500	1732142120	16670	16670	16670	16670	0
124	20230721	180400	1732142120	16670	16670	16670	16670	0
125	20230721	180300	1732142120	16670	16670	16670	16670	0
126	20230721	180200	1732142120	16670	16670	16670	16670	0
127	20230721	180100	1732142120	16670	16670	16670	16670	0
128	20230721	180000	1732142120	16670	16670	16670	16670	0
129	20230721	175900	1732142120	16670	16670	16670	16670	0
130	20230721	175800	1732142120	16670	16670	16670	16670	0
131	20230721	175700	1732142120	16670	16670	16670	16670	0
132	20230721	175600	1732142120	16670	16670	16670	16670	0
133	20230721	175500	1732142120	16670	16670	16670	16670	0
134	20230721	175400	1732142120	16670	16670	16670	16670	0
135	20230721	175300	1732142120	16670	16670	16670	16670	0
136	20230721	175200	1732142120	16670	16670	16670	16670	0
137	20230721	175100	1732142120	16670	16670	16670	16670	0
138	20230721	175000	1732142120	16670	16670	16670	16670	0
139	20230721	174900	1732142120	16670	16670	16670	16670	0
140	20230721	174800	1732142120	16670	16670	16670	16670	0
141	20230721	174700	1732142120	16670	16670	16670	16670	0
142	20230721	174600	1732142120	16670	16670	16670	16670	0
143	20230721	174500	1732142120	16670	16670	16670	16670	0
144	20230721	174400	1732142120	16670	16670	16670	16670	0
145	20230721	174300	1732142120	16670	16670	16670	16670	0
146	20230721	174200	1732142120	16670	16670	16670	16670	0
147	20230721	174100	1732142120	16670	16670	16670	16670	0
148	20230721	174000	1732142120	16670	16670	16670	16670	0
149	20230721	173900	1732142120	16670	16670	16670	16670	0
150	20230721	173800	1732142120	16670	16670	16670	16670	0
151	20230721	173700	1732142120	16670	16670	16670	16670	0
152	20230721	173600	1732142120	16670	16670	16670	16670	2093
153	20230721	173500	1732142120	16670	16670	16670	16670	0
154	20230721	173400	1732142120	16670	16670	16670	16670	0
155	20230721	173300	1732142120	16670	16670	16670	16670	0
156	20230721	173200	1732142120	16670	16670	16670	16670	0
157	20230721	173100	1732142120	16670	16670	16670	16670	0
158	20230721	173000	1732142120	16670	16670	16670	16670	0
159	20230721	172900	1732142120	16670	16670	16670	16670	0
160	20230721	172800	1732142120	16670	16670	16670	16670	0
161	20230721	172700	1732142120	16670	16670	16670	16670	0
162	20230721	172600	1732142120	16670	16670	16670	16670	0
163	20230721	172500	1732142120	16670	16670	16670	16670	0
164	20230721	172400	1732142120	16670	16670	16670	16670	0
165	20230721	172300	1732142120	16670	16670	16670	16670	0
166	20230721	172200	1732142120	16670	16670	16670	16670	0
167	20230721	172100	1732142120	16670	16670	16670	16670	0
168	20230721	172000	1732142120	16670	16670	16670	16670	0
169	20230721	171900	1732142120	16670	16670	16670	16670	0
170	20230721	171800	1732142120	16670	16670	16670	16670	0
171	20230721	171700	1732142120	16670	16670	16670	16670	0
172	20230721	171600	1732142120	16670	16670	16670	16670	0
173	20230721	171500	1732142120	16670	16670	16670	16670	0
174	20230721	171400	1732142120	16670	16670	16670	16670	0
175	20230721	171300	1732142120	16670	16670	16670	16670	0
176	20230721	171200	1732142120	16670	16670	16670	16670	0
177	20230721	171100	1732142120	16670	16670	16670	16670	0
178	20230721	171000	1732142120	16670	16670	16670	16670	0
179	20230721	170900	1732142120	16670	16670	16670	16670	0
180	20230721	170800	1732142120	16670	16670	16670	16670	0
181	20230721	170700	1732142120	16670	16670	16670	16670	0
182	20230721	170600	1732142120	16670	16670	16670	16670	2093
183	20230721	170500	1732142120	16670	16670	16670	16670	0
184	20230721	170400	1732142120	16670	16670	16670	16670	0
185	20230721	170300	1732142120	16670	16670	16670	16670	0
186	20230721	170200	1732142120	16670	16670	16670	16670	0
187	20230721	170100	1732142120	16670	16670	16670	16670	0
188	20230721	170000	1732142120	16670	16670	16670	16670	0
189	20230721	165900	1732142120	16670	16670	16670	16670	0
190	20230721	165800	1732142120	16670	16670	16670	16670	0
191	20230721	165700	1732142120	16670	16670	16670	16670	0
192	20230721	165600	1732142120	16670	16670	16670	16670	0
193	20230721	165500	1732142120	16670	16670	16670	16670	0
194	20230721	165400	1732142120	16670	16670	16670	16670	0
195	20230721	165300	1732142120	16670	16670	16670	16670	0
196	20230721	165200	1732142120	16670	16670	16670	16670	0
197	20230721	165100	1732142120	16670	16670	16670	16670	0
198	20230721	165000	1732142120	16670	16670	16670	16670	0
199	20230721	164900	1732142120	16670	16670	16670	16670	0
200	20230721	164800	1732142120	16670	16670	16670	16670	0
201	20230721	164700	1732142120	16670	16670	16670	16670	0
202	20230721	164600	1732142120	16670	16670	16670	16670	0
203	20230721	164500	1732142120	16670	16670	16670	16670	0
204	20230721	164400	1732142120	16670	16670	16670	16670	0
205	20230721	164300	1732142120	16670	16670	16670	16670	0
206	20230721	164200	1732142120	16670	16670	16670	16670	0
207	20230721	164100	1732142120	16670	16670	16670	16670	0
208	20230721	164000	1732142120	16670	16670	16670	16670	0
209	20230721	163900	1732142120	16670	16670	16670	16670	0
210	20230721	163800	1732142120	16670	16670	16670	16670	0
211	20230721	163700	1732142120	16670	16670	16670	16670	0
212	20230721	163600	1732142120	16670	16670	16670	16670	2093
213	20230721	163500	1732142120	16670	16670	16670	16670	0
214	20230721	163400	1732142120	16670	16670	16670	16670	0
215	20230721	163300	1732142120	16670	16670	16670	16670	0
216	20230721	163200	1732142120	16670	16670	16670	16670	0
217	20230721	163100	1732142120	16670	16670	16670	16670	0
218	20230721	163000	1732142120	16670	16670	16670	16670	0
219	20230721	162900	1732142120	16670	16670	16670	16670	0
220	20230721	162800	1732142120	16670	16670	16670	16670	0
221	20230721	162700	1732142120	16670	16670	16670	16670	0
222	20230721	162600	1732142120	16670	16670	16670	16670	0
223	20230721	162500	1732142120	16670	16670	16670	16670	0
224	20230721	162400	1732142120	16670	16670	16670	16670	0
225	20230721	162300	1732142120	16670	16670	16670	16670	0
226	20230721	162200	1732142120	16670	16670	16670	16670	0
227	20230721	162100	1732142120	16670	16670	16670	16670	0
228	20230721	162000	1732142120	16670	16670	16670	16670	0
229	20230721	161900	1732142120	16670	16670	16670	16670	0
230	20230721	161800	1732142120	16670	16670	16670	16670	0
231	20230721	161700	1732142120	16670	16670	16670	16670	0
232	20230721	161600	1732142120	16670	16670	16670	16670	0
233	20230721	161500	1732142120	16670	16670	16670	16670	0
234	20230721	161400	1732142120	16670	16670	16670	16670	0
235	20230721	161300	1732142120	16670	16670	16670	16670	0
236	20230721	161200	1732142120	16670	16670	16670	16670	0
237	20230721	161100	1732142120	16670	16670	16670	16670	0
238	20230721	161000	1732142120	16670	16670	16670	16670	0
239	20230721	160900	1732142120	16670	16670	16670	16670	0
240	20230721	160800	1732142120	16670	16670	16670	16670	0
241	20230721	160700	1732142120	16670	16670	16670	16670	0
242	20230721	160600	1732142120	16670	16670	16670	16670	2093
243	20230721	160500	1732142120	16670	16670	16670	16670	0
244	20230721	160400	1732142120	16670	16670	16670	16670	0
245	20230721	160300	1732142120	16670	16670	16670	16670	0
246	20230721	160200	1732142120	16670	16670	16670	16670	0
247	20230721	160100	1732142120	16670	16670	16670	16670	0
248	20230721	160000	1732142120	16670	16670	16670	16670	0
249	20230721	155900	1732142120	16670	16670	16670	16670	0
250	20230721	155800	1732142120	16670	16670	16670	16670	0
251	20230721	155700	1732142120	16670	16670	16670	16670	0
252	20230721	155600	1732142120	16670	16670	16670	16670	0
253	20230721	155500	1732142120	16670	16670	16670	16670	0
254	20230721	155400	1732142120	16670	16670	16670	16670	0
255	20230721	155300	1732142120	16670	16670	16670	16670	0
256	20230721	155200	1732142120	16670	16670	16670	16670	0
257	20230721	155100	1732142120	16670	16670	16670	16670	0
258	20230721	155000	1732142120	16670	16670	16670	16670	0
259	20230721	154900	1732142120	16670	16670	16670	16670	0
260	20230721	154800	1732142120	16670	16670	16670	16670	0
261	20230721	154700	1732142120	16670	16670	16670	16670	0
262	20230721	154600	1732142120	16670	16670	16670	16670	0
263	20230721	154500	1732142120	16670	16670	16670	16670	0
264	20230721	154400	1732142120	16670	16670	16670	16670	0
265	20230721	154300	1732142120	16670	16670	16670	16670	0
266	20230721	154200	1732142120	16670	16670	16670	16670	0
267	20230721	154100	1732142120	16670	16670	16670	16670	0
268	20230721	154000	1732142120	16670	16670	16670	16670	0
269	20230721	153900	1732142120	16670	16670	16670	16670	0
270	20230721	153800	1732142120	16670	16670	16670	16670	0
271	20230721	153700	1732142120	16670	16670	16670	16670	0
272	20230721	153600	1732142120	16670	16670	16670	16670	2093
273	20230721	153500	1732142120	16670	16670	16670	16670	0
274	20230721	153400	1732142120	16670	16670	16670	16670	0
275	20230721	153300	1732142120	16670	16670	16670	16670	0
276	20230721	153200	1732142120	16670	16670	16670	16670	0
277	20230721	153100	1732142120	16670	16670	16670	16670	0
278	20230721	153000	1732142120	16670	16670	16670	16670	2093
279	20230721	152900	1697251810	16800	16800	16800	16800	0
280	20230721	152800	1697251810	16800	16800	16800	16800	0
281	20230721	152700	1697251810	16800	16800	16800	16800	0
282	20230721	152600	1697251810	16800	16800	16800	16800	0
283	20230721	152500	1697251810	16800	16800	16800	16800	0
284	20230721	152400	1697251810	16800	16800	16800	16800	0
285	20230721	152300	1697251810	16800	16800	16800	16800	0
286	20230721	152200	1697251810	16800	16800	16800	16800	0
287	20230721	152100	1697251810	16800	16800	16800	16800	0
288	20230721	152000	1697251810	16800	16800	16800	16800	0
289	20230721	151900	1697251810	16800	16800	16800	16800	161
290	20230721	151800	1694547010	16730	16730	16730	16730	13
291	20230721	151700	1694329520	16800	16750	16800	16750	56
292	20230721	151600	1693389230	16750	16730	16750	16730	243
293	20230721	151500	1689320450	16730	16720	16730	16720	129
294	20230721	151400	1687162810	16720	16730	16730	16720	34
295	20230721	151300	1686594130	16730	16730	16730	16730	47
296	20230721	151200	1685807820	16730	16730	16730	16730	15
297	20230721	151100	1685556870	16740	16740	16740	16740	17
298	20230721	151000	1685272290	16740	16740	16740	16740	137
299	20230721	150900	1682978910	16740	16750	16750	16740	271
300	20230721	150800	1678440620	16800	16800	16800	16800	91
301	20230721	150700	1676911820	16800	16800	16800	16800	113
302	20230721	150600	1675013420	16830	16830	16830	16830	0
303	20230721	150500	1675013420	16830	16830	16830	16830	0
304	20230721	150400	1675013420	16830	16830	16830	16830	1
305	20230721	150300	1674996590	16750	16750	16760	16750	529
306	20230721	150200	1666135620	16750	16750	16750	16750	7
307	20230721	150100	1666018370	16750	16750	16750	16750	0
308	20230721	150000	1666018370	16750	16750	16750	16750	29
309	20230721	145900	1665532620	16750	16750	16750	16750	8
310	20230721	145800	1665398620	16800	16800	16800	16800	1
311	20230721	145700	1665381820	16830	16830	16830	16830	0
312	20230721	145600	1665381820	16830	16820	16830	16820	46
313	20230721	145500	1664607730	16840	16830	16840	16830	68
314	20230721	145400	1663463140	16800	16800	16800	16800	203
315	20230721	145300	1660052740	16800	16750	16800	16750	346
316	20230721	145200	1654242800	16750	16750	16750	16750	7
317	20230721	145100	1654125550	16750	16750	16750	16750	50
318	20230721	145000	1653288050	16750	16750	16750	16750	7
319	20230721	144900	1653170800	16750	16750	16750	16740	46
320	20230721	144800	1652400590	16740	16740	16740	16740	0
321	20230721	144700	1652400590	16740	16780	16780	16740	200
322	20230721	144600	1649045290	16780	16740	16780	16740	53
323	20230721	144500	1648156230	16740	16740	16740	16740	0
324	20230721	144400	1648156230	16740	16740	16740	16740	7
325	20230721	144300	1648039050	16740	16740	16740	16740	7
326	20230721	144200	1647921870	16740	16740	16740	16740	8
327	20230721	144100	1647787950	16740	16730	16740	16730	8
328	20230721	144000	1647654100	16750	16760	16760	16750	7
329	20230721	143900	1647536800	16750	16710	16750	16710	8
330	20230721	143800	1647402840	16710	16710	16710	16710	1
331	20230721	143700	1647386130	16830	16820	16830	16820	2
332	20230721	143600	1647352480	16670	16740	16750	16670	1062
333	20230721	143500	1629623850	16740	16730	16740	16730	21
334	20230721	143400	1629272450	16830	16830	16830	16830	0
335	20230721	143300	1629272450	16830	16830	16830	16830	0
336	20230721	143200	1629272450	16830	16830	16830	16830	1
337	20230721	143100	1629255620	16830	16830	16830	16830	1
338	20230721	143000	1629238790	16720	16720	16720	16720	6
339	20230721	142900	1629138470	16730	16730	16730	16730	53
340	20230721	142800	1628251780	16730	16730	16740	16730	13
341	20230721	142700	1628034250	16720	16720	16720	16720	7
342	20230721	142600	1627917210	16720	16740	16740	16720	107
343	20230721	142500	1626128030	16750	16750	16750	16750	64
344	20230721	142400	1625056030	16750	16760	16760	16750	112
345	20230721	142300	1623179020	16760	16760	16760	16760	51
346	20230721	142200	1622324260	16870	16870	16870	16870	0
347	20230721	142100	1622324260	16870	16870	16870	16870	0
348	20230721	142000	1622324260	16870	16870	16870	16870	0
349	20230721	141900	1622324260	16870	16870	16870	16870	13
350	20230721	141800	1622104950	16880	16880	16880	16880	0
351	20230721	141700	1622104950	16880	16760	16880	16760	9
352	20230721	141600	1621953870	16760	16760	16760	16760	16
353	20230721	141500	1621685710	16760	16770	16770	16760	10
354	20230721	141400	1621518090	16760	16760	16760	16760	13
355	20230721	141300	1621300210	16760	16760	16760	16760	19
356	20230721	141200	1620981770	16770	16790	16790	16770	39
357	20230721	141100	1620327200	16790	16790	16790	16790	6
358	20230721	141000	1620226460	16780	16780	16780	16780	14
359	20230721	140900	1619991540	16780	16780	16780	16780	46
360	20230721	140800	1619219660	16780	16780	16780	16780	7
361	20230721	140700	1619102200	16780	16780	16780	16780	118
362	20230721	140600	1617122160	16780	16780	16790	16780	87
363	20230721	140500	1615661520	16790	16810	16810	16790	286
364	20230721	140400	1610857840	16880	16880	16880	16880	0
365	20230721	140300	1610857840	16880	16880	16880	16880	0
366	20230721	140200	1610857840	16880	16880	16880	16800	320
367	20230721	140100	1605463680	16790	16790	16790	16790	0
368	20230721	140000	1605463680	16790	16790	16790	16790	63
369	20230721	135900	1604405910	16790	16790	16790	16790	3
370	20230721	135800	1604355540	16790	16780	16790	16780	16
371	20230721	135700	1604087020	16810	16830	16830	16810	6
372	20230721	135600	1603986070	16830	16860	16860	16830	10
373	20230721	135500	1603817690	16860	16870	16870	16850	3
374	20230721	135400	1603767110	16880	16900	16900	16880	6
375	20230721	135300	1603665810	16900	16900	16900	16900	1
376	20230721	135200	1603648910	16940	16940	16940	16940	2
377	20230721	135100	1603615030	17000	16910	17000	16650	1534
378	20230721	135000	1577923150	16900	16900	16900	16900	21
379	20230721	134900	1577568250	16930	16930	16930	16930	0
380	20230721	134800	1577568250	16930	16930	16930	16930	7
381	20230721	134700	1577449740	16960	16960	16960	16950	15
382	20230721	134600	1577195360	16960	16960	16980	16960	50
383	20230721	134500	1576346960	16960	17030	17030	16960	77
384	20230721	134400	1575038210	17030	16890	17030	16890	139
385	20230721	134300	1572679360	16890	16900	16900	16890	38
386	20230721	134200	1572037330	16990	16990	16990	16990	0
387	20230721	134100	1572037330	16990	16990	16990	16990	20
388	20230721	134000	1571697530	16910	16910	16910	16910	6
389	20230721	133900	1571596070	16910	16890	16910	16890	158
390	20230721	133800	1568925450	16890	16900	16900	16890	147
391	20230721	133700	1566442540	16910	16910	16910	16910	15
392	20230721	133600	1566188890	16910	16910	16910	16910	0
393	20230721	133500	1566188890	16910	16910	16910	16910	0
394	20230721	133400	1566188890	16910	16900	16910	16900	10
395	20230721	133300	1566019850	16900	16920	16920	16900	52
396	20230721	133200	1565140740	16920	16940	16940	16920	3
397	20230721	133100	1565089950	16960	16960	16960	16960	1
398	20230721	133000	1565072990	16960	16960	16960	16960	26
399	20230721	132900	1564632030	16910	16910	16910	16910	0
400	20230721	132800	1564632030	16910	16910	16910	16910	7
401	20230721	132700	1564513660	16910	16910	16910	16910	7
402	20230721	132600	1564395290	16900	16900	16900	16900	25
403	20230721	132500	1563972790	16900	16900	16900	16900	7
404	20230721	132400	1563854490	16900	16930	16930	16900	16
405	20230721	132300	1563584000	17020	17020	17020	17020	1
406	20230721	132200	1563566980	16910	16900	16910	16900	85
407	20230721	132100	1562130410	16900	16910	16910	16900	23
408	20230721	132000	1561741510	16910	16910	16920	16910	23
409	20230721	131900	1561352480	16900	16920	16920	16900	45
410	20230721	131800	1560591780	16900	16900	16900	16900	7
411	20230721	131700	1560473480	16910	16910	16910	16910	6
412	20230721	131600	1560372020	16910	16900	16910	16900	158
413	20230721	131500	1557700320	16910	16920	16920	16900	600
414	20230721	131400	1547549380	16920	16950	16950	16920	467
415	20230721	131300	1539646370	16950	16950	16950	16950	2
416	20230721	131200	1539612470	16980	16990	16990	16980	2
417	20230721	131100	1539578500	16920	17000	17000	16920	340
418	20230721	131000	1533815300	17000	17020	17020	17000	21
419	20230721	130900	1533458280	17030	17050	17050	17030	12
420	20230721	130800	1533253880	17110	17110	17110	17110	12
421	20230721	130700	1533048560	17110	17110	17120	17100	227
422	20230721	130600	1529164780	17110	17040	17110	17040	323
423	20230721	130500	1523656950	17030	17030	17030	17030	247
424	20230721	130400	1519450540	16970	16980	16980	16970	165
425	20230721	130300	1516648980	16980	16990	16990	16980	35
426	20230721	130200	1516054650	16990	16970	17000	16970	17
427	20230721	130100	1515765720	17000	17100	17100	17000	555
428	20230721	130000	1506330120	17110	17120	17120	16980	1622
429	20230721	125900	1478630480	17120	17140	17140	17120	60
430	20230721	125800	1477602320	17140	17140	17140	17140	117
431	20230721	125700	1475596940	17140	17140	17140	17110	815
432	20230721	125600	1461645220	17150	17150	17150	17150	41
433	20230721	125500	1460942070	17150	17190	17190	17150	3
434	20230721	125400	1460890540	17140	17180	17180	17140	262
435	20230721	125300	1456396310	17180	17190	17200	17180	861
436	20230721	125200	1441599180	17200	17210	17210	17190	198
437	20230721	125100	1438195210	17190	17200	17230	17190	388
438	20230721	125000	1431519070	17200	17210	17240	17190	465
439	20230721	124900	1423518210	17220	17220	17240	17190	333
440	20230721	124800	1417790050	17220	17220	17250	17180	263
441	20230721	124700	1413263430	17220	17250	17280	17220	31
442	20230721	124600	1412728930	17280	17200	17280	17200	484
443	20230721	124500	1404390380	17200	17210	17220	17200	65
444	20230721	124400	1403272250	17210	17180	17210	17180	329
445	20230721	124300	1397615360	17190	17110	17190	17080	209
446	20230721	124200	1394044580	17110	17130	17200	17110	669
447	20230721	124100	1382587730	17130	17260	17260	17130	506
448	20230721	124000	1373886410	17250	17250	17250	17250	162
449	20230721	123900	1371091910	17290	17340	17340	17290	631
450	20230721	123800	1360163130	17330	17300	17360	17300	724
451	20230721	123700	1347619320	17300	17220	17300	17220	167
452	20230721	123600	1344732200	17300	17190	17300	17190	3046
453	20230721	123500	1292121120	17200	17210	17220	17200	434
454	20230721	123400	1284649620	17220	17110	17220	17070	2527
455	20230721	123300	1241288640	17120	17200	17220	17120	117
456	20230721	123200	1239274920	17220	17230	17250	17110	2107
457	20230721	123100	1203191150	17230	17140	17230	17140	2517
458	20230721	123000	1159940690	17140	17120	17140	17110	1192
459	20230721	122900	1139521150	17140	17100	17140	17100	2005
460	20230721	122800	1105200680	17110	16990	17110	16990	1497
461	20230721	122700	1079705780	17050	17060	17120	17050	1524
462	20230721	122600	1053642350	17060	16930	17060	16930	2677
463	20230721	122500	1008110510	16910	16810	16910	16810	937
464	20230721	122400	992288960	16810	16790	16810	16790	70
465	20230721	122300	991112370	16700	16700	16700	16700	0
466	20230721	122200	991112370	16700	16700	16790	16690	259
467	20230721	122100	986783850	16790	16790	16790	16790	200
468	20230721	122000	983425850	16790	16770	16790	16770	150
469	20230721	121900	980907550	16790	16790	16790	16790	0
470	20230721	121800	980907550	16790	16680	16790	16680	146
471	20230721	121700	978457050	16760	16680	16760	16680	815
472	20230721	121600	964862050	16680	16680	16680	16680	1
473	20230721	121500	964845370	16780	16780	16780	16780	160
474	20230721	121400	962160570	16780	16770	16780	16770	50
475	20230721	121300	961321640	16780	16740	16780	16740	150
476	20230721	121200	958805010	16740	16740	16740	16740	0
477	20230721	121100	958805010	16740	16730	16740	16670	1475
478	20230721	121000	934197720	16790	16790	16790	16790	14
479	20230721	120900	933962660	16800	16800	16800	16800	0
480	20230721	120800	933962660	16800	16800	16800	16800	7
481	20230721	120700	933845060	16820	16820	16820	16820	20
482	20230721	120600	933508660	16820	16810	16820	16810	30
483	20230721	120500	933004070	16800	16820	16820	16800	43
484	20230721	120400	932280950	16820	16820	16820	16820	16
485	20230721	120300	932011830	16820	16820	16820	16820	0
486	20230721	120200	932011830	16820	16820	16820	16820	89
487	20230721	120100	930514850	16820	16800	16820	16800	108
488	20230721	120000	928698430	16800	16780	16800	16780	136
489	20230721	115900	926414350	16700	16700	16700	16700	6
490	20230721	115800	926314150	16700	16730	16780	16700	470
491	20230721	115700	918447150	16710	16700	16710	16700	186
492	20230721	115600	915340400	16700	16720	16720	16680	275
493	20230721	115500	910751650	16730	16730	16730	16730	258
494	20230721	115400	906435310	16720	16730	16730	16710	211
495	20230721	115300	902907370	16730	16730	16730	16720	54
496	20230721	115200	902004020	16720	16730	16730	16720	10
497	20230721	115100	901836800	16800	16800	16800	16800	0
498	20230721	115000	901836800	16800	16800	16800	16720	21
499	20230721	114900	901484940	16800	16800	16800	16780	7
500	20230721	114800	901367360	16780	16780	16780	16780	9
501	20230721	114700	901216340	16780	16770	16780	16770	14
502	20230721	114600	900981430	16730	16780	16780	16730	36
503	20230721	114500	900378300	16790	16790	16790	16790	5
504	20230721	114400	900294350	16800	16800	16800	16790	41
505	20230721	114300	899605560	16810	16810	16810	16810	0
506	20230721	114200	899605560	16810	16800	16820	16800	103
507	20230721	114100	897873190	16800	16790	16800	16790	102
508	20230721	114000	896159600	16800	16780	16800	16780	14
509	20230721	113900	895924570	16790	16800	16800	16790	23
510	20230721	113800	895538220	16820	16820	16820	16820	9
511	20230721	113700	895386840	16860	16860	16860	16860	0
512	20230721	113600	895386840	16860	16870	16880	16860	73
513	20230721	113500	894154670	16880	16810	16880	16810	35
514	20230721	113400	893564940	16820	16820	16820	16820	5
515	20230721	113300	893480840	16850	16850	16850	16850	5
516	20230721	113200	893396590	16860	16860	16860	16860	2
517	20230721	113100	893362870	16880	16880	16880	16880	5
518	20230721	113000	893278470	16900	16900	16900	16900	1
519	20230721	112900	893261570	16910	16910	16910	16910	5
520	20230721	112800	893177020	16900	16850	16900	16850	36
521	20230721	112700	892568780	16860	16860	16860	16860	11
522	20230721	112600	892383320	16890	16890	16890	16890	10
523	20230721	112500	892214420	16860	16860	16860	16860	7
524	20230721	112400	892096400	16860	16870	16870	16860	63
525	20230721	112300	891034120	16860	16860	16860	16860	1
526	20230721	112200	891017260	16860	16860	16860	16860	11
527	20230721	112100	890831800	16890	16900	16900	16890	38
528	20230721	112000	890189880	16900	16860	16900	16860	34
529	20230721	111900	889615720	16870	16870	16870	16870	5
530	20230721	111800	889531370	16880	16880	16880	16880	26
531	20230721	111700	889092490	16890	16860	16890	16860	248
532	20230721	111600	884905810	16860	16860	16860	16860	15
533	20230721	111500	884652910	16860	16770	16860	16770	1741
534	20230721	111400	855418480	16740	16730	16740	16730	209
535	20230721	111300	851920610	16730	16730	16730	16730	210
536	20230721	111200	848407310	16730	16730	16730	16730	10
537	20230721	111100	848240010	16730	16730	16730	16680	34
538	20230721	111000	847671820	16710	16700	16710	16700	28
539	20230721	110900	847204010	16700	16700	16700	16700	1
540	20230721	110800	847187310	16710	16710	16710	16710	60
541	20230721	110700	846184710	16710	16710	16710	16710	2
542	20230721	110600	846151290	16710	16710	16710	16710	0
543	20230721	110500	846151290	16710	16720	16720	16710	32
544	20230721	110400	845616350	16720	16710	16720	16710	108
545	20230721	110300	843811660	16720	16730	16730	16720	175
546	20230721	110200	840884540	16740	16740	16740	16730	115
547	20230721	110100	838959720	16750	16750	16750	16750	0
548	20230721	110000	838959720	16750	16750	16750	16750	0
549	20230721	105900	838959720	16750	16750	16750	16750	7
550	20230721	105800	838842470	16750	16750	16750	16750	26
551	20230721	105700	838406970	16730	16730	16730	16730	0
552	20230721	105600	838406970	16730	16730	16730	16730	308
553	20230721	105500	833254130	16730	16730	16730	16730	7
554	20230721	105400	833137020	16730	16730	16730	16730	0
555	20230721	105300	833137020	16730	16730	16730	16730	7
556	20230721	105200	833019910	16730	16730	16730	16730	7
557	20230721	105100	832902800	16730	16740	16740	16730	700
558	20230721	105000	821191430	16780	16780	16790	16780	91
559	20230721	104900	819664300	16800	16800	16800	16800	206
560	20230721	104800	816203500	16810	16810	16810	16810	714
561	20230721	104700	804201160	16860	16860	16860	16860	0
562	20230721	104600	804201160	16860	16830	16860	16830	60
563	20230721	104500	803190220	16860	16860	16860	16860	0
564	20230721	104400	803190220	16860	16880	16880	16860	59
565	20230721	104300	802195330	16890	16890	16890	16890	0
566	20230721	104200	802195330	16890	16890	16900	16890	553
567	20230721	104100	792851140	16870	16780	16870	16780	349
568	20230721	104000	786975380	16780	16780	16780	16780	20
569	20230721	103900	786639780	16760	16760	16760	16760	49
570	20230721	103800	785818540	16750	16700	16750	16670	534
571	20230721	103700	776893680	16700	16680	16700	16680	35
572	20230721	103600	776309740	16670	16680	16680	16670	515
573	20230721	103500	767719690	16680	16750	16750	16680	2
574	20230721	103400	767686260	16760	16700	16760	16680	22
575	20230721	103300	767318270	16700	16700	16700	16700	1
576	20230721	103200	767301570	16680	16740	16780	16680	88
577	20230721	103100	765828480	16740	16720	16740	16720	15
578	20230721	103000	765577480	16730	16720	16730	16720	15
579	20230721	102900	765326570	16730	16680	16730	16680	10
580	20230721	102800	765159670	16680	16730	16730	16680	6
581	20230721	102700	765059540	16680	16680	16680	16680	51
582	20230721	102600	764208860	16700	16700	16700	16700	50
583	20230721	102500	763373860	16700	16660	16700	16660	520
584	20230721	102400	754690240	16640	16640	16640	16640	64
585	20230721	102300	753625280	16640	16660	16660	16640	65
586	20230721	102200	752543320	16680	16680	16680	16680	0
587	20230721	102100	752543320	16680	16680	16680	16680	1
588	20230721	102000	752526640	16640	16670	16670	16640	210
589	20230721	101900	749031770	16660	16630	16660	16630	109
590	20230721	101800	747218320	16630	16630	16630	16630	7
591	20230721	101700	747101910	16590	16640	16640	16590	116
592	20230721	101600	745175870	16640	16640	16640	16640	67
593	20230721	101500	744060990	16640	16640	16640	16640	0
594	20230721	101400	744060990	16640	16640	16640	16640	1
595	20230721	101300	744044350	16630	16630	16630	16530	10
596	20230721	101200	743878850	16500	16500	16500	16500	0
597	20230721	101100	743878850	16500	16530	16530	16500	1000
598	20230721	101000	727375550	16500	16590	16590	16500	451
599	20230721	100900	719915850	16590	16630	16630	16590	1379
600	20230721	100800	697015110	16630	16640	16640	16630	180
601	20230721	100700	694021250	16640	16650	16650	16640	16
602	20230721	100600	693754910	16650	16650	16650	16650	16
603	20230721	100500	693488510	16650	16650	16650	16650	21
604	20230721	100400	693138860	16650	16650	16650	16650	15
605	20230721	100300	692889110	16650	16650	16650	16650	19
606	20230721	100200	692572760	16650	16650	16650	16650	21
607	20230721	100100	692223110	16650	16650	16650	16650	16
608	20230721	100000	691956710	16650	16650	16650	16640	21
609	20230721	095900	691607130	16640	16690	16690	16640	210
610	20230721	095800	688106470	16690	16690	16700	16630	944
611	20230721	095700	672348410	16630	16650	16670	16630	317
612	20230721	095600	667069940	16630	16630	16630	16630	351
613	20230721	095500	661232810	16630	16630	16630	16630	21
614	20230721	095400	660883580	16630	16620	16640	16620	353
615	20230721	095300	655011050	16620	16650	16650	16620	283
616	20230721	095200	650301980	16650	16670	16670	16650	154
617	20230721	095100	647737180	16670	16680	16680	16670	18
618	20230721	095000	647437000	16690	16720	16720	16680	517
619	20230721	094900	638803210	16720	16750	16750	16710	142
620	20230721	094800	636426080	16750	16750	16750	16750	24
621	20230721	094700	636024080	16750	16710	16750	16700	207
622	20230721	094600	632562700	16710	16710	16710	16710	56
623	20230721	094500	631626940	16710	16710	16710	16710	22
624	20230721	094400	631259320	16710	16710	16710	16710	52
625	20230721	094300	630390400	16700	16700	16700	16700	16
626	20230721	094200	630123200	16700	16680	16750	16680	27
627	20230721	094100	629672250	16690	16680	16690	16680	16
628	20230721	094000	629405360	16670	16800	16800	16670	662
629	20230721	093900	618322520	16890	16900	16900	16890	305
630	20230721	093800	613170510	16950	16960	16960	16950	203
631	20230721	093700	609729650	16960	17010	17020	16960	288
632	20230721	093600	604841680	17030	17030	17030	17000	253
633	20230721	093500	600538660	17050	17060	17080	17050	514
634	20230721	093400	591763290	17070	16890	17070	16890	2729
635	20230721	093300	545413970	16890	16890	16890	16890	256
636	20230721	093200	541090130	16890	16760	16890	16750	1871
637	20230721	093100	509574840	16760	16800	16800	16760	319
638	20230721	093000	504220550	16800	16830	16830	16800	327
639	20230721	092900	498719270	16850	16850	16850	16850	214
640	20230721	092800	495113370	16810	16800	16810	16800	773
641	20230721	092700	482126890	16810	16840	16850	16750	1238
642	20230721	092600	461285120	16850	17060	17070	16850	1948
643	20230721	092500	428170940	17060	17060	17080	16970	222
644	20230721	092400	424389740	17090	17100	17100	16940	1618
645	20230721	092300	396774450	17100	16820	17120	16820	6126
646	20230721	092200	293183370	16810	16770	16820	16770	2423
647	20230721	092100	252495580	16780	16730	16790	16730	898
648	20230721	092000	237436160	16720	16700	16720	16600	295
649	20230721	091900	232510130	16700	16700	16700	16690	414
650	20230721	091800	225596840	16700	16740	16740	16700	574
651	20230721	091700	215997300	16730	16790	16790	16730	605
652	20230721	091600	205871460	16800	16800	16880	16800	2114
653	20230721	091500	170341450	16880	16700	16890	16700	1603
654	20230721	091400	143368210	16690	16650	16690	16650	618
655	20230721	091300	133070370	16680	16420	16680	16420	2878
656	20230721	091200	85362920	16400	16400	16490	16400	365
657	20230721	091100	79373830	16400	16510	16510	16400	188
658	20230721	091000	76274190	16500	16520	16550	16500	674
659	20230721	090900	65143400	16520	16430	16540	16400	1748
660	20230721	090800	36333690	16400	16430	16430	16400	641
661	20230721	090700	25812660	16430	16430	16430	16430	44
662	20230721	090600	25089740	16430	16370	16430	16370	496
663	20230721	090500	16958360	16350	16330	16350	16330	40
664	20230721	090400	16304770	16320	16200	16320	16200	324
665	20230721	090300	11027580	16150	16140	16150	16140	207
666	20230721	090200	7686300	16140	16140	16140	16140	2
667	20230721	090100	7654020	16150	16160	16160	16150	308
668	20230721	090000	2679240	16140	16140	16140	16140	166