KissMeData/289010/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	202600	795715110	4470	4470	4470	4470	648
3	20230721	202500	795715110	4470	4470	4470	4470	0
4	20230721	202400	795715110	4470	4470	4470	4470	0
5	20230721	202300	795715110	4470	4470	4470	4470	0
6	20230721	202200	795715110	4470	4470	4470	4470	0
7	20230721	202100	795715110	4470	4470	4470	4470	0
8	20230721	202000	795715110	4470	4470	4470	4470	0
9	20230721	201900	795715110	4470	4470	4470	4470	0
10	20230721	201800	795715110	4470	4470	4470	4470	0
11	20230721	201700	795715110	4470	4470	4470	4470	0
12	20230721	201600	795715110	4470	4470	4470	4470	0
13	20230721	201500	795715110	4470	4470	4470	4470	0
14	20230721	201400	795715110	4470	4470	4470	4470	0
15	20230721	201300	795715110	4470	4470	4470	4470	0
16	20230721	201200	795715110	4470	4470	4470	4470	0
17	20230721	201100	795715110	4470	4470	4470	4470	0
18	20230721	201000	795715110	4470	4470	4470	4470	0
19	20230721	200900	795715110	4470	4470	4470	4470	0
20	20230721	200800	795715110	4470	4470	4470	4470	0
21	20230721	200700	795715110	4470	4470	4470	4470	0
22	20230721	200600	795715110	4470	4470	4470	4470	0
23	20230721	200500	795715110	4470	4470	4470	4470	0
24	20230721	200400	795715110	4470	4470	4470	4470	0
25	20230721	200300	795715110	4470	4470	4470	4470	0
26	20230721	200200	795715110	4470	4470	4470	4470	0
27	20230721	200100	795715110	4470	4470	4470	4470	0
28	20230721	200000	795715110	4470	4470	4470	4470	0
29	20230721	195900	795715110	4470	4470	4470	4470	0
30	20230721	195800	795715110	4470	4470	4470	4470	0
31	20230721	195700	795715110	4470	4470	4470	4470	0
32	20230721	195600	795715110	4470	4470	4470	4470	648
33	20230721	195500	795715110	4470	4470	4470	4470	0
34	20230721	195400	795715110	4470	4470	4470	4470	0
35	20230721	195300	795715110	4470	4470	4470	4470	0
36	20230721	195200	795715110	4470	4470	4470	4470	0
37	20230721	195100	795715110	4470	4470	4470	4470	0
38	20230721	195000	795715110	4470	4470	4470	4470	0
39	20230721	194900	795715110	4470	4470	4470	4470	0
40	20230721	194800	795715110	4470	4470	4470	4470	0
41	20230721	194700	795715110	4470	4470	4470	4470	0
42	20230721	194600	795715110	4470	4470	4470	4470	0
43	20230721	194500	795715110	4470	4470	4470	4470	0
44	20230721	194400	795715110	4470	4470	4470	4470	0
45	20230721	194300	795715110	4470	4470	4470	4470	0
46	20230721	194200	795715110	4470	4470	4470	4470	0
47	20230721	194100	795715110	4470	4470	4470	4470	0
48	20230721	194000	795715110	4470	4470	4470	4470	0
49	20230721	193900	795715110	4470	4470	4470	4470	0
50	20230721	193800	795715110	4470	4470	4470	4470	0
51	20230721	193700	795715110	4470	4470	4470	4470	0
52	20230721	193600	795715110	4470	4470	4470	4470	0
53	20230721	193500	795715110	4470	4470	4470	4470	0
54	20230721	193400	795715110	4470	4470	4470	4470	0
55	20230721	193300	795715110	4470	4470	4470	4470	0
56	20230721	193200	795715110	4470	4470	4470	4470	0
57	20230721	193100	795715110	4470	4470	4470	4470	0
58	20230721	193000	795715110	4470	4470	4470	4470	0
59	20230721	192900	795715110	4470	4470	4470	4470	0
60	20230721	192800	795715110	4470	4470	4470	4470	0
61	20230721	192700	795715110	4470	4470	4470	4470	0
62	20230721	192600	795715110	4470	4470	4470	4470	648
63	20230721	192500	795715110	4470	4470	4470	4470	0
64	20230721	192400	795715110	4470	4470	4470	4470	0
65	20230721	192300	795715110	4470	4470	4470	4470	0
66	20230721	192200	795715110	4470	4470	4470	4470	0
67	20230721	192100	795715110	4470	4470	4470	4470	0
68	20230721	192000	795715110	4470	4470	4470	4470	0
69	20230721	191900	795715110	4470	4470	4470	4470	0
70	20230721	191800	795715110	4470	4470	4470	4470	0
71	20230721	191700	795715110	4470	4470	4470	4470	0
72	20230721	191600	795715110	4470	4470	4470	4470	0
73	20230721	191500	795715110	4470	4470	4470	4470	0
74	20230721	191400	795715110	4470	4470	4470	4470	0
75	20230721	191300	795715110	4470	4470	4470	4470	0
76	20230721	191200	795715110	4470	4470	4470	4470	0
77	20230721	191100	795715110	4470	4470	4470	4470	0
78	20230721	191000	795715110	4470	4470	4470	4470	0
79	20230721	190900	795715110	4470	4470	4470	4470	0
80	20230721	190800	795715110	4470	4470	4470	4470	0
81	20230721	190700	795715110	4470	4470	4470	4470	0
82	20230721	190600	795715110	4470	4470	4470	4470	0
83	20230721	190500	795715110	4470	4470	4470	4470	0
84	20230721	190400	795715110	4470	4470	4470	4470	0
85	20230721	190300	795715110	4470	4470	4470	4470	0
86	20230721	190200	795715110	4470	4470	4470	4470	0
87	20230721	190100	795715110	4470	4470	4470	4470	0
88	20230721	190000	795715110	4470	4470	4470	4470	0
89	20230721	185900	795715110	4470	4470	4470	4470	0
90	20230721	185800	795715110	4470	4470	4470	4470	0
91	20230721	185700	795715110	4470	4470	4470	4470	0
92	20230721	185600	795715110	4470	4470	4470	4470	648
93	20230721	185500	795715110	4470	4470	4470	4470	0
94	20230721	185400	795715110	4470	4470	4470	4470	0
95	20230721	185300	795715110	4470	4470	4470	4470	0
96	20230721	185200	795715110	4470	4470	4470	4470	0
97	20230721	185100	795715110	4470	4470	4470	4470	0
98	20230721	185000	795715110	4470	4470	4470	4470	0
99	20230721	184900	795715110	4470	4470	4470	4470	0
100	20230721	184800	795715110	4470	4470	4470	4470	0
101	20230721	184700	795715110	4470	4470	4470	4470	0
102	20230721	184600	795715110	4470	4470	4470	4470	0
103	20230721	184500	795715110	4470	4470	4470	4470	0
104	20230721	184400	795715110	4470	4470	4470	4470	0
105	20230721	184300	795715110	4470	4470	4470	4470	0
106	20230721	184200	795715110	4470	4470	4470	4470	0
107	20230721	184100	795715110	4470	4470	4470	4470	0
108	20230721	184000	795715110	4470	4470	4470	4470	0
109	20230721	183900	795715110	4470	4470	4470	4470	0
110	20230721	183800	795715110	4470	4470	4470	4470	0
111	20230721	183700	795715110	4470	4470	4470	4470	0
112	20230721	183600	795715110	4470	4470	4470	4470	0
113	20230721	183500	795715110	4470	4470	4470	4470	0
114	20230721	183400	795715110	4470	4470	4470	4470	0
115	20230721	183300	795715110	4470	4470	4470	4470	0
116	20230721	183200	795715110	4470	4470	4470	4470	0
117	20230721	183100	795715110	4470	4470	4470	4470	0
118	20230721	183000	795715110	4470	4470	4470	4470	0
119	20230721	182900	795715110	4470	4470	4470	4470	0
120	20230721	182800	795715110	4470	4470	4470	4470	0
121	20230721	182700	795715110	4470	4470	4470	4470	0
122	20230721	182600	795715110	4470	4470	4470	4470	648
123	20230721	182500	795715110	4470	4470	4470	4470	0
124	20230721	182400	795715110	4470	4470	4470	4470	0
125	20230721	182300	795715110	4470	4470	4470	4470	0
126	20230721	182200	795715110	4470	4470	4470	4470	0
127	20230721	182100	795715110	4470	4470	4470	4470	0
128	20230721	182000	795715110	4470	4470	4470	4470	0
129	20230721	181900	795715110	4470	4470	4470	4470	0
130	20230721	181800	795715110	4470	4470	4470	4470	0
131	20230721	181700	795715110	4470	4470	4470	4470	0
132	20230721	181600	795715110	4470	4470	4470	4470	0
133	20230721	181500	795715110	4470	4470	4470	4470	0
134	20230721	181400	795715110	4470	4470	4470	4470	0
135	20230721	181300	795715110	4470	4470	4470	4470	0
136	20230721	181200	795715110	4470	4470	4470	4470	0
137	20230721	181100	795715110	4470	4470	4470	4470	0
138	20230721	181000	795715110	4470	4470	4470	4470	0
139	20230721	180900	795715110	4470	4470	4470	4470	0
140	20230721	180800	795715110	4470	4470	4470	4470	0
141	20230721	180700	795715110	4470	4470	4470	4470	0
142	20230721	180600	795715110	4470	4470	4470	4470	0
143	20230721	180500	795715110	4470	4470	4470	4470	0
144	20230721	180400	795715110	4470	4470	4470	4470	0
145	20230721	180300	795715110	4470	4470	4470	4470	0
146	20230721	180200	795715110	4470	4470	4470	4470	0
147	20230721	180100	795715110	4470	4470	4470	4470	0
148	20230721	180000	795715110	4470	4470	4470	4470	0
149	20230721	175900	795715110	4470	4470	4470	4470	0
150	20230721	175800	795715110	4470	4470	4470	4470	0
151	20230721	175700	795715110	4470	4470	4470	4470	0
152	20230721	175600	795715110	4470	4470	4470	4470	648
153	20230721	175500	795715110	4470	4470	4470	4470	0
154	20230721	175400	795715110	4470	4470	4470	4470	0
155	20230721	175300	795715110	4470	4470	4470	4470	0
156	20230721	175200	795715110	4470	4470	4470	4470	0
157	20230721	175100	795715110	4470	4470	4470	4470	0
158	20230721	175000	795715110	4470	4470	4470	4470	0
159	20230721	174900	795715110	4470	4470	4470	4470	0
160	20230721	174800	795715110	4470	4470	4470	4470	0
161	20230721	174700	795715110	4470	4470	4470	4470	0
162	20230721	174600	795715110	4470	4470	4470	4470	0
163	20230721	174500	795715110	4470	4470	4470	4470	0
164	20230721	174400	795715110	4470	4470	4470	4470	0
165	20230721	174300	795715110	4470	4470	4470	4470	0
166	20230721	174200	795715110	4470	4470	4470	4470	0
167	20230721	174100	795715110	4470	4470	4470	4470	0
168	20230721	174000	795715110	4470	4470	4470	4470	0
169	20230721	173900	795715110	4470	4470	4470	4470	0
170	20230721	173800	795715110	4470	4470	4470	4470	0
171	20230721	173700	795715110	4470	4470	4470	4470	0
172	20230721	173600	795715110	4470	4470	4470	4470	0
173	20230721	173500	795715110	4470	4470	4470	4470	0
174	20230721	173400	795715110	4470	4470	4470	4470	0
175	20230721	173300	795715110	4470	4470	4470	4470	0
176	20230721	173200	795715110	4470	4470	4470	4470	0
177	20230721	173100	795715110	4470	4470	4470	4470	0
178	20230721	173000	795715110	4470	4470	4470	4470	0
179	20230721	172900	795715110	4470	4470	4470	4470	0
180	20230721	172800	795715110	4470	4470	4470	4470	0
181	20230721	172700	795715110	4470	4470	4470	4470	0
182	20230721	172600	795715110	4470	4470	4470	4470	648
183	20230721	172500	795715110	4470	4470	4470	4470	0
184	20230721	172400	795715110	4470	4470	4470	4470	0
185	20230721	172300	795715110	4470	4470	4470	4470	0
186	20230721	172200	795715110	4470	4470	4470	4470	0
187	20230721	172100	795715110	4470	4470	4470	4470	0
188	20230721	172000	795715110	4470	4470	4470	4470	0
189	20230721	171900	795715110	4470	4470	4470	4470	0
190	20230721	171800	795715110	4470	4470	4470	4470	0
191	20230721	171700	795715110	4470	4470	4470	4470	0
192	20230721	171600	795715110	4470	4470	4470	4470	0
193	20230721	171500	795715110	4470	4470	4470	4470	0
194	20230721	171400	795715110	4470	4470	4470	4470	0
195	20230721	171300	795715110	4470	4470	4470	4470	0
196	20230721	171200	795715110	4470	4470	4470	4470	0
197	20230721	171100	795715110	4470	4470	4470	4470	0
198	20230721	171000	795715110	4470	4470	4470	4470	0
199	20230721	170900	795715110	4470	4470	4470	4470	0
200	20230721	170800	795715110	4470	4470	4470	4470	0
201	20230721	170700	795715110	4470	4470	4470	4470	0
202	20230721	170600	795715110	4470	4470	4470	4470	0
203	20230721	170500	795715110	4470	4470	4470	4470	0
204	20230721	170400	795715110	4470	4470	4470	4470	0
205	20230721	170300	795715110	4470	4470	4470	4470	0
206	20230721	170200	795715110	4470	4470	4470	4470	0
207	20230721	170100	795715110	4470	4470	4470	4470	0
208	20230721	170000	795715110	4470	4470	4470	4470	0
209	20230721	165900	795715110	4470	4470	4470	4470	0
210	20230721	165800	795715110	4470	4470	4470	4470	0
211	20230721	165700	795715110	4470	4470	4470	4470	0
212	20230721	165600	795715110	4470	4470	4470	4470	648
213	20230721	165500	795715110	4470	4470	4470	4470	0
214	20230721	165400	795715110	4470	4470	4470	4470	0
215	20230721	165300	795715110	4470	4470	4470	4470	0
216	20230721	165200	795715110	4470	4470	4470	4470	0
217	20230721	165100	795715110	4470	4470	4470	4470	0
218	20230721	165000	795715110	4470	4470	4470	4470	0
219	20230721	164900	795715110	4470	4470	4470	4470	0
220	20230721	164800	795715110	4470	4470	4470	4470	0
221	20230721	164700	795715110	4470	4470	4470	4470	0
222	20230721	164600	795715110	4470	4470	4470	4470	0
223	20230721	164500	795715110	4470	4470	4470	4470	0
224	20230721	164400	795715110	4470	4470	4470	4470	0
225	20230721	164300	795715110	4470	4470	4470	4470	0
226	20230721	164200	795715110	4470	4470	4470	4470	0
227	20230721	164100	795715110	4470	4470	4470	4470	0
228	20230721	164000	795715110	4470	4470	4470	4470	0
229	20230721	163900	795715110	4470	4470	4470	4470	0
230	20230721	163800	795715110	4470	4470	4470	4470	0
231	20230721	163700	795715110	4470	4470	4470	4470	0
232	20230721	163600	795715110	4470	4470	4470	4470	0
233	20230721	163500	795715110	4470	4470	4470	4470	0
234	20230721	163400	795715110	4470	4470	4470	4470	0
235	20230721	163300	795715110	4470	4470	4470	4470	0
236	20230721	163200	795715110	4470	4470	4470	4470	0
237	20230721	163100	795715110	4470	4470	4470	4470	0
238	20230721	163000	795715110	4470	4470	4470	4470	0
239	20230721	162900	795715110	4470	4470	4470	4470	0
240	20230721	162800	795715110	4470	4470	4470	4470	0
241	20230721	162700	795715110	4470	4470	4470	4470	0
242	20230721	162600	795715110	4470	4470	4470	4470	648
243	20230721	162500	795715110	4470	4470	4470	4470	0
244	20230721	162400	795715110	4470	4470	4470	4470	0
245	20230721	162300	795715110	4470	4470	4470	4470	0
246	20230721	162200	795715110	4470	4470	4470	4470	0
247	20230721	162100	795715110	4470	4470	4470	4470	0
248	20230721	162000	795715110	4470	4470	4470	4470	0
249	20230721	161900	795715110	4470	4470	4470	4470	0
250	20230721	161800	795715110	4470	4470	4470	4470	0
251	20230721	161700	795715110	4470	4470	4470	4470	0
252	20230721	161600	795715110	4470	4470	4470	4470	0
253	20230721	161500	795715110	4470	4470	4470	4470	0
254	20230721	161400	795715110	4470	4470	4470	4470	0
255	20230721	161300	795715110	4470	4470	4470	4470	0
256	20230721	161200	795715110	4470	4470	4470	4470	0
257	20230721	161100	795715110	4470	4470	4470	4470	0
258	20230721	161000	795715110	4470	4470	4470	4470	0
259	20230721	160900	795715110	4470	4470	4470	4470	0
260	20230721	160800	795715110	4470	4470	4470	4470	0
261	20230721	160700	795715110	4470	4470	4470	4470	0
262	20230721	160600	795715110	4470	4470	4470	4470	0
263	20230721	160500	795715110	4470	4470	4470	4470	0
264	20230721	160400	795715110	4470	4470	4470	4470	0
265	20230721	160300	795715110	4470	4470	4470	4470	0
266	20230721	160200	795715110	4470	4470	4470	4470	0
267	20230721	160100	795715110	4470	4470	4470	4470	0
268	20230721	160000	795715110	4470	4470	4470	4470	0
269	20230721	155900	795715110	4470	4470	4470	4470	0
270	20230721	155800	795715110	4470	4470	4470	4470	0
271	20230721	155700	795715110	4470	4470	4470	4470	0
272	20230721	155600	795715110	4470	4470	4470	4470	648
273	20230721	155500	795715110	4470	4470	4470	4470	0
274	20230721	155400	795715110	4470	4470	4470	4470	0
275	20230721	155300	795715110	4470	4470	4470	4470	0
276	20230721	155200	795715110	4470	4470	4470	4470	0
277	20230721	155100	795715110	4470	4470	4470	4470	0
278	20230721	155000	795715110	4470	4470	4470	4470	0
279	20230721	154900	795715110	4470	4470	4470	4470	0
280	20230721	154800	795715110	4470	4470	4470	4470	0
281	20230721	154700	795715110	4470	4470	4470	4470	0
282	20230721	154600	795715110	4470	4470	4470	4470	0
283	20230721	154500	795715110	4470	4470	4470	4470	0
284	20230721	154400	795715110	4470	4470	4470	4470	0
285	20230721	154300	795715110	4470	4470	4470	4470	0
286	20230721	154200	795715110	4470	4470	4470	4470	0
287	20230721	154100	795715110	4470	4470	4470	4470	0
288	20230721	154000	795715110	4470	4470	4470	4470	0
289	20230721	153900	795715110	4470	4470	4470	4470	0
290	20230721	153800	795715110	4470	4470	4470	4470	0
291	20230721	153700	795715110	4470	4470	4470	4470	0
292	20230721	153600	795715110	4470	4470	4470	4470	0
293	20230721	153500	795715110	4470	4470	4470	4470	0
294	20230721	153400	795715110	4470	4470	4470	4470	0
295	20230721	153300	795715110	4470	4470	4470	4470	0
296	20230721	153200	795715110	4470	4470	4470	4470	0
297	20230721	153100	795715110	4470	4470	4470	4470	0
298	20230721	153000	795715110	4470	4470	4470	4470	648
299	20230721	152900	792818550	4485	4485	4485	4485	0
300	20230721	152800	792818550	4485	4485	4485	4485	0
301	20230721	152700	792818550	4485	4485	4485	4485	0
302	20230721	152600	792818550	4485	4485	4485	4485	0
303	20230721	152500	792818550	4485	4485	4485	4485	0
304	20230721	152400	792818550	4485	4485	4485	4485	0
305	20230721	152300	792818550	4485	4485	4485	4485	0
306	20230721	152200	792818550	4485	4485	4485	4485	0
307	20230721	152100	792818550	4485	4485	4485	4485	0
308	20230721	152000	792818550	4485	4485	4485	4485	0
309	20230721	151900	792818550	4485	4470	4485	4445	551
310	20230721	151800	790354715	4485	4475	4485	4475	15
311	20230721	151700	790287565	4450	4450	4450	4450	0
312	20230721	151600	790287565	4450	4450	4450	4450	353
313	20230721	151500	788716715	4455	4455	4455	4455	0
314	20230721	151400	788716715	4455	4455	4455	4455	173
315	20230721	151300	787946000	4455	4455	4455	4455	0
316	20230721	151200	787946000	4455	4445	4455	4445	101
317	20230721	151100	787496325	4445	4445	4445	4445	0
318	20230721	151000	787496325	4445	4450	4450	4445	501
319	20230721	150900	785267305	4445	4445	4445	4445	1
320	20230721	150800	785262860	4445	4445	4445	4445	0
321	20230721	150700	785262860	4445	4450	4450	4445	138
322	20230721	150600	784649400	4455	4455	4455	4455	1
323	20230721	150500	784644945	4450	4450	4450	4450	0
324	20230721	150400	784644945	4450	4450	4450	4450	500
325	20230721	150300	782419945	4450	4450	4450	4450	0
326	20230721	150200	782419945	4450	4450	4450	4450	0
327	20230721	150100	782419945	4450	4450	4450	4450	0
328	20230721	150000	782419945	4450	4450	4450	4450	2
329	20230721	145900	782411045	4450	4450	4450	4450	12
330	20230721	145800	782357645	4450	4450	4450	4450	306
331	20230721	145700	780995945	4450	4450	4450	4450	24
332	20230721	145600	780889145	4450	4450	4450	4450	0
333	20230721	145500	780889145	4450	4450	4450	4450	0
334	20230721	145400	780889145	4450	4450	4450	4450	0
335	20230721	145300	780889145	4450	4450	4450	4450	86
336	20230721	145200	780506445	4450	4450	4450	4450	0
337	20230721	145100	780506445	4450	4450	4450	4450	2
338	20230721	145000	780497545	4450	4460	4460	4450	122
339	20230721	144900	779954175	4460	4460	4460	4460	8
340	20230721	144800	779918495	4450	4450	4450	4450	0
341	20230721	144700	779918495	4450	4455	4455	4450	512
342	20230721	144600	777640090	4460	4460	4460	4460	0
343	20230721	144500	777640090	4460	4455	4460	4455	12
344	20230721	144400	777586575	4455	4455	4455	4455	149
345	20230721	144300	776922780	4455	4455	4455	4455	0
346	20230721	144200	776922780	4455	4455	4455	4455	0
347	20230721	144100	776922780	4455	4455	4455	4455	0
348	20230721	144000	776922780	4455	4455	4455	4455	0
349	20230721	143900	776922780	4455	4455	4455	4455	0
350	20230721	143800	776922780	4455	4455	4455	4455	0
351	20230721	143700	776922780	4455	4455	4455	4455	15
352	20230721	143600	776855955	4455	4455	4455	4455	0
353	20230721	143500	776855955	4455	4455	4455	4455	0
354	20230721	143400	776855955	4455	4455	4455	4455	0
355	20230721	143300	776855955	4455	4455	4455	4455	37
356	20230721	143200	776691120	4490	4490	4490	4490	0
357	20230721	143100	776691120	4490	4490	4490	4490	0
358	20230721	143000	776691120	4490	4490	4490	4490	0
359	20230721	142900	776691120	4490	4490	4490	4490	0
360	20230721	142800	776691120	4490	4460	4490	4460	101
361	20230721	142700	776240630	4460	4460	4460	4460	10
362	20230721	142600	776196030	4460	4465	4465	4455	897
363	20230721	142500	772196585	4470	4480	4480	4470	117
364	20230721	142400	771673545	4495	4495	4495	4495	0
365	20230721	142300	771673545	4495	4495	4495	4495	50
366	20230721	142200	771448795	4500	4500	4500	4500	0
367	20230721	142100	771448795	4500	4500	4500	4500	0
368	20230721	142000	771448795	4500	4500	4500	4500	10
369	20230721	141900	771403795	4500	4500	4500	4500	0
370	20230721	141800	771403795	4500	4500	4500	4500	0
371	20230721	141700	771403795	4500	4500	4500	4500	0
372	20230721	141600	771403795	4500	4500	4500	4500	0
373	20230721	141500	771403795	4500	4500	4500	4500	5
374	20230721	141400	771381295	4500	4500	4500	4500	61
375	20230721	141300	771106795	4500	4500	4500	4500	0
376	20230721	141200	771106795	4500	4500	4500	4500	10
377	20230721	141100	771061795	4500	4500	4500	4500	0
378	20230721	141000	771061795	4500	4500	4500	4500	0
379	20230721	140900	771061795	4500	4460	4500	4455	4072
380	20230721	140800	752759285	4460	4460	4460	4460	0
381	20230721	140700	752759285	4460	4460	4460	4460	0
382	20230721	140600	752759285	4460	4460	4460	4460	0
383	20230721	140500	752759285	4460	4460	4460	4460	0
384	20230721	140400	752759285	4460	4460	4460	4460	1
385	20230721	140300	752754825	4480	4480	4480	4480	0
386	20230721	140200	752754825	4480	4480	4480	4480	0
387	20230721	140100	752754825	4480	4480	4480	4480	0
388	20230721	140000	752754825	4480	4480	4480	4480	0
389	20230721	135900	752754825	4480	4480	4480	4480	0
390	20230721	135800	752754825	4480	4480	4480	4480	18
391	20230721	135700	752674185	4475	4475	4475	4475	0
392	20230721	135600	752674185	4475	4475	4475	4475	19
393	20230721	135500	752589160	4475	4475	4475	4475	0
394	20230721	135400	752589160	4475	4475	4475	4475	2
395	20230721	135300	752580210	4480	4480	4480	4480	0
396	20230721	135200	752580210	4480	4480	4480	4480	0
397	20230721	135100	752580210	4480	4480	4480	4480	60
398	20230721	135000	752311410	4480	4480	4480	4480	10
399	20230721	134900	752266610	4480	4480	4480	4480	0
400	20230721	134800	752266610	4480	4480	4480	4480	0
401	20230721	134700	752266610	4480	4480	4480	4480	22
402	20230721	134600	752168050	4460	4460	4460	4460	0
403	20230721	134500	752168050	4460	4480	4480	4460	410
404	20230721	134400	750339250	4480	4480	4480	4480	0
405	20230721	134300	750339250	4480	4480	4480	4480	0
406	20230721	134200	750339250	4480	4480	4480	4480	0
407	20230721	134100	750339250	4480	4480	4480	4480	1
408	20230721	134000	750334770	4450	4450	4450	4450	0
409	20230721	133900	750334770	4450	4450	4450	4450	0
410	20230721	133800	750334770	4450	4455	4455	4450	674
411	20230721	133700	747332780	4450	4470	4470	4450	456
412	20230721	133600	745302740	4490	4490	4490	4490	10
413	20230721	133500	745257840	4490	4490	4490	4490	10
414	20230721	133400	745212940	4495	4495	4495	4495	0
415	20230721	133300	745212940	4495	4495	4495	4495	0
416	20230721	133200	745212940	4495	4495	4495	4495	0
417	20230721	133100	745212940	4495	4495	4495	4495	0
418	20230721	133000	745212940	4495	4495	4495	4495	0
419	20230721	132900	745212940	4495	4495	4495	4495	0
420	20230721	132800	745212940	4495	4495	4495	4495	0
421	20230721	132700	745212940	4495	4495	4495	4495	0
422	20230721	132600	745212940	4495	4495	4495	4495	0
423	20230721	132500	745212940	4495	4495	4495	4495	1
424	20230721	132400	745208445	4445	4485	4485	4445	3498
425	20230721	132300	729627680	4485	4490	4490	4485	500
426	20230721	132200	727384735	4490	4495	4495	4490	978
427	20230721	132100	722991125	4495	4495	4495	4495	0
428	20230721	132000	722991125	4495	4495	4495	4495	0
429	20230721	131900	722991125	4495	4495	4495	4495	0
430	20230721	131800	722991125	4495	4495	4495	4495	129
431	20230721	131700	722411270	4495	4495	4495	4495	0
432	20230721	131600	722411270	4495	4495	4495	4495	1
433	20230721	131500	722406775	4490	4485	4490	4485	131
434	20230721	131400	721818800	4485	4500	4500	4485	533
435	20230721	131300	719421180	4500	4505	4505	4500	666
436	20230721	131200	716421100	4505	4505	4505	4505	17
437	20230721	131100	716344515	4505	4510	4510	4505	489
438	20230721	131000	714141565	4510	4510	4510	4510	1
439	20230721	130900	714137055	4515	4515	4515	4515	180
440	20230721	130800	713324355	4515	4515	4515	4515	0
441	20230721	130700	713324355	4515	4515	4515	4515	39
442	20230721	130600	713148270	4515	4515	4515	4515	1050
443	20230721	130500	708407520	4515	4520	4520	4515	15
444	20230721	130400	708339785	4520	4530	4530	4520	351
445	20230721	130300	706752255	4520	4520	4520	4520	0
446	20230721	130200	706752255	4520	4520	4520	4520	500
447	20230721	130100	704492255	4520	4520	4520	4520	10
448	20230721	130000	704447055	4520	4520	4520	4520	0
449	20230721	125900	704447055	4520	4515	4520	4515	119
450	20230721	125800	703909220	4515	4515	4515	4515	0
451	20230721	125700	703909220	4515	4515	4515	4515	1
452	20230721	125600	703904705	4505	4505	4505	4505	0
453	20230721	125500	703904705	4505	4505	4505	4505	0
454	20230721	125400	703904705	4505	4505	4505	4505	80
455	20230721	125300	703544305	4505	4510	4510	4505	431
456	20230721	125200	701600830	4510	4505	4510	4505	89
457	20230721	125100	701199445	4505	4515	4515	4505	2174
458	20230721	125000	691405025	4510	4510	4510	4510	0
459	20230721	124900	691405025	4510	4515	4515	4510	43
460	20230721	124800	691210885	4515	4520	4520	4515	93
461	20230721	124700	690790585	4535	4535	4535	4535	0
462	20230721	124600	690790585	4535	4530	4535	4530	807
463	20230721	124500	687134870	4530	4555	4560	4530	811
464	20230721	124400	683445040	4555	4545	4555	4545	462
465	20230721	124300	681341230	4560	4530	4560	4530	237
466	20230721	124200	680263180	4530	4530	4530	4530	31
467	20230721	124100	680122750	4540	4530	4540	4530	47
468	20230721	124000	679909395	4540	4540	4540	4540	15
469	20230721	123900	679841295	4545	4545	4550	4545	47
470	20230721	123800	679627605	4545	4530	4545	4530	32
471	20230721	123700	679482365	4530	4525	4535	4525	126
472	20230721	123600	678911375	4525	4505	4525	4505	42
473	20230721	123500	678721365	4505	4505	4505	4505	0
474	20230721	123400	678721365	4505	4505	4505	4505	26
475	20230721	123300	678604235	4535	4510	4535	4505	211
476	20230721	123200	677650750	4510	4505	4515	4505	905
477	20230721	123100	673570450	4510	4520	4520	4510	909
478	20230721	123000	669468640	4520	4520	4535	4520	791
479	20230721	122900	665893300	4520	4535	4535	4515	270
480	20230721	122800	664670770	4535	4535	4535	4535	12
481	20230721	122700	664616350	4555	4540	4555	4535	367
482	20230721	122600	662950100	4540	4570	4570	4520	574
483	20230721	122500	660341855	4580	4600	4600	4580	1322
484	20230721	122400	654262890	4600	4620	4620	4600	3269
485	20230721	122300	639212045	4620	4620	4620	4595	1476
486	20230721	122200	632412180	4595	4610	4630	4595	4176
487	20230721	122100	613141525	4610	4600	4610	4550	1790
488	20230721	122000	604922505	4590	4565	4605	4565	5237
489	20230721	121900	580886820	4575	4575	4575	4575	107
490	20230721	121800	580397295	4580	4555	4580	4555	2217
491	20230721	121700	570263430	4580	4525	4580	4525	701
492	20230721	121600	567065575	4510	4510	4510	4500	872
493	20230721	121500	563135610	4510	4525	4525	4510	274
494	20230721	121400	561898280	4550	4530	4550	4530	85
495	20230721	121300	561512225	4505	4540	4540	4505	1458
496	20230721	121200	554910600	4530	4530	4530	4530	1
497	20230721	121100	554906070	4530	4575	4575	4490	4215
498	20230721	121000	535681695	4575	4495	4590	4495	13470
499	20230721	120900	474523125	4500	4490	4500	4490	1114
500	20230721	120800	469517995	4485	4485	4485	4485	639
501	20230721	120700	466652080	4485	4485	4485	4485	1093
502	20230721	120600	461749975	4485	4485	4485	4485	0
503	20230721	120500	461749975	4485	4485	4485	4485	1
504	20230721	120400	461745490	4450	4450	4450	4450	0
505	20230721	120300	461745490	4450	4450	4450	4450	1
506	20230721	120200	461741040	4485	4485	4485	4485	0
507	20230721	120100	461741040	4485	4485	4485	4485	0
508	20230721	120000	461741040	4485	4485	4485	4485	54
509	20230721	115900	461498850	4490	4490	4490	4490	0
510	20230721	115800	461498850	4490	4490	4490	4490	0
511	20230721	115700	461498850	4490	4490	4490	4490	0
512	20230721	115600	461498850	4490	4490	4490	4490	81
513	20230721	115500	461135160	4490	4490	4490	4490	1
514	20230721	115400	461130670	4490	4490	4490	4490	0
515	20230721	115300	461130670	4490	4490	4490	4490	15
516	20230721	115200	461063320	4495	4495	4495	4495	0
517	20230721	115100	461063320	4495	4495	4495	4495	0
518	20230721	115000	461063320	4495	4495	4495	4495	0
519	20230721	114900	461063320	4495	4495	4495	4495	20
520	20230721	114800	460973420	4490	4490	4490	4490	451
521	20230721	114700	458948430	4430	4475	4500	4430	202
522	20230721	114600	458041570	4425	4445	4480	4425	87
523	20230721	114500	457653880	4445	4445	4445	4445	0
524	20230721	114400	457653880	4445	4420	4445	4420	268
525	20230721	114300	456468170	4420	4420	4420	4420	0
526	20230721	114200	456468170	4420	4420	4420	4420	0
527	20230721	114100	456468170	4420	4445	4445	4420	169
528	20230721	114000	455718170	4445	4445	4445	4445	0
529	20230721	113900	455718170	4445	4445	4445	4445	0
530	20230721	113800	455718170	4445	4495	4495	4440	4
531	20230721	113700	455700305	4500	4485	4500	4485	200
532	20230721	113600	454801205	4430	4420	4440	4420	200
533	20230721	113500	453914095	4415	4440	4440	4415	880
534	20230721	113400	450023075	4440	4440	4440	4440	167
535	20230721	113300	449281595	4440	4440	4440	4440	150
536	20230721	113200	448615595	4445	4485	4485	4435	1502
537	20230721	113100	441938415	4495	4490	4495	4460	484
538	20230721	113000	439772090	4490	4500	4500	4455	1565
539	20230721	112900	432767295	4505	4505	4505	4505	2
540	20230721	112800	432758285	4480	4460	4515	4435	8372
541	20230721	112700	395287695	4460	4450	4460	4450	2761
542	20230721	112600	382989950	4450	4450	4450	4450	300
543	20230721	112500	381654950	4450	4450	4450	4450	35
544	20230721	112400	381499200	4420	4420	4420	4420	0
545	20230721	112300	381499200	4420	4420	4420	4420	0
546	20230721	112200	381499200	4420	4420	4420	4420	0
547	20230721	112100	381499200	4420	4435	4435	4420	1193
548	20230721	112000	376218840	4450	4450	4450	4450	0
549	20230721	111900	376218840	4450	4450	4450	4450	0
550	20230721	111800	376218840	4450	4450	4450	4450	613
551	20230721	111700	373490990	4430	4430	4430	4430	0
552	20230721	111600	373490990	4430	4430	4430	4430	0
553	20230721	111500	373490990	4430	4430	4430	4430	0
554	20230721	111400	373490990	4430	4430	4430	4430	0
555	20230721	111300	373490990	4430	4430	4430	4430	0
556	20230721	111200	373490990	4430	4430	4430	4430	195
557	20230721	111100	372627140	4425	4445	4445	4425	1043
558	20230721	111000	368007375	4445	4445	4445	4445	0
559	20230721	110900	368007375	4445	4445	4445	4445	307
560	20230721	110800	366642760	4450	4460	4460	4450	48
561	20230721	110700	366429150	4465	4450	4465	4450	33
562	20230721	110600	366282285	4460	4455	4460	4450	3096
563	20230721	110500	352483365	4460	4460	4460	4460	225
564	20230721	110400	351479865	4460	4460	4460	4460	0
565	20230721	110300	351479865	4460	4460	4460	4460	0
566	20230721	110200	351479865	4460	4460	4460	4460	290
567	20230721	110100	350186465	4460	4465	4465	4460	1108
568	20230721	110000	345239255	4470	4465	4470	4465	91
569	20230721	105900	344832930	4465	4470	4470	4440	1255
570	20230721	105800	339254235	4470	4440	4470	4440	50
571	20230721	105700	339031905	4440	4440	4440	4440	10
572	20230721	105600	338987505	4435	4435	4435	4435	0
573	20230721	105500	338987505	4435	4435	4435	4435	0
574	20230721	105400	338987505	4435	4480	4480	4435	6
575	20230721	105300	338960670	4480	4470	4480	4470	648
576	20230721	105200	336058925	4420	4420	4420	4420	0
577	20230721	105100	336058925	4420	4420	4420	4420	0
578	20230721	105000	336058925	4420	4420	4420	4420	0
579	20230721	104900	336058925	4420	4420	4420	4420	0
580	20230721	104800	336058925	4420	4435	4435	4420	1051
581	20230721	104700	331403535	4435	4435	4435	4435	0
582	20230721	104600	331403535	4435	4435	4435	4435	2001
583	20230721	104500	322529100	4475	4475	4475	4475	2
584	20230721	104400	322520150	4465	4460	4465	4460	283
585	20230721	104300	321256680	4460	4450	4460	4420	1218
586	20230721	104200	315833835	4420	4435	4435	4420	57
587	20230721	104100	315581725	4435	4435	4435	4435	70
588	20230721	104000	315271275	4430	4425	4430	4425	1992
589	20230721	103900	306446875	4425	4435	4435	4425	601
590	20230721	103800	303781730	4440	4460	4460	4440	291
591	20230721	103700	302484030	4485	4495	4495	4485	559
592	20230721	103600	299976905	4495	4445	4495	4430	3621
593	20230721	103500	283816545	4420	4450	4450	4420	433
594	20230721	103400	281899415	4430	4430	4430	4430	1
595	20230721	103300	281894985	4450	4450	4450	4450	7
596	20230721	103200	281863835	4430	4430	4430	4430	1
597	20230721	103100	281859405	4425	4445	4445	4425	424
598	20230721	103000	279977875	4445	4460	4460	4445	792
599	20230721	102900	276449360	4460	4475	4475	4460	259
600	20230721	102800	275292140	4475	4480	4480	4460	825
601	20230721	102700	271605185	4480	4480	4480	4475	838
602	20230721	102600	267854850	4480	4470	4485	4455	1207
603	20230721	102500	262463595	4455	4530	4530	4455	5145
604	20230721	102400	239328795	4535	4625	4650	4535	5638
605	20230721	102300	213595630	4660	4455	4745	4455	29120
606	20230721	102200	79192160	4460	4395	4505	4395	4759
607	20230721	102100	57948105	4410	4410	4410	4410	10
608	20230721	102000	57904005	4410	4380	4410	4375	129
609	20230721	101900	57339590	4415	4400	4415	4400	3670
610	20230721	101800	41191125	4380	4380	4380	4380	0
611	20230721	101700	41191125	4380	4380	4380	4380	1
612	20230721	101600	41186745	4380	4380	4380	4380	0
613	20230721	101500	41186745	4380	4395	4395	4380	11
614	20230721	101400	41138490	4395	4395	4395	4395	0
615	20230721	101300	41138490	4395	4395	4395	4395	113
616	20230721	101200	40641855	4400	4400	4400	4400	0
617	20230721	101100	40641855	4400	4400	4400	4400	0
618	20230721	101000	40641855	4400	4400	4400	4400	0
619	20230721	100900	40641855	4400	4400	4400	4400	2
620	20230721	100800	40633055	4400	4400	4400	4400	0
621	20230721	100700	40633055	4400	4380	4400	4380	710
622	20230721	100600	37514580	4380	4380	4380	4380	0
623	20230721	100500	37514580	4380	4375	4380	4375	40
624	20230721	100400	37339395	4375	4375	4375	4375	197
625	20230721	100300	36477520	4380	4380	4380	4380	9
626	20230721	100200	36438100	4375	4375	4375	4375	0
627	20230721	100100	36438100	4375	4375	4375	4375	0
628	20230721	100000	36438100	4375	4375	4375	4375	3
629	20230721	095900	36424975	4375	4375	4375	4375	0
630	20230721	095800	36424975	4375	4375	4375	4375	50
631	20230721	095700	36206225	4375	4375	4375	4375	0
632	20230721	095600	36206225	4375	4375	4375	4375	2
633	20230721	095500	36197475	4375	4375	4375	4375	222
634	20230721	095400	35226225	4375	4375	4375	4375	1
635	20230721	095300	35221850	4370	4370	4370	4370	100
636	20230721	095200	34784850	4375	4375	4375	4375	720
637	20230721	095100	31634850	4375	4375	4375	4375	1
638	20230721	095000	31630475	4380	4385	4385	4380	140
639	20230721	094900	31017225	4385	4385	4385	4385	0
640	20230721	094800	31017225	4385	4385	4385	4385	0
641	20230721	094700	31017225	4385	4385	4385	4385	100
642	20230721	094600	30578725	4385	4385	4385	4385	9
643	20230721	094500	30539260	4385	4385	4385	4385	1
644	20230721	094400	30534875	4385	4385	4385	4385	50
645	20230721	094300	30315625	4370	4370	4370	4370	0
646	20230721	094200	30315625	4370	4370	4370	4370	1
647	20230721	094100	30311255	4385	4385	4385	4385	0
648	20230721	094000	30311255	4385	4385	4385	4385	0
649	20230721	093900	30311255	4385	4385	4385	4385	1
650	20230721	093800	30306870	4400	4400	4400	4400	0
651	20230721	093700	30306870	4400	4400	4400	4400	1
652	20230721	093600	30302470	4400	4400	4400	4400	2
653	20230721	093500	30293670	4400	4400	4400	4400	0
654	20230721	093400	30293670	4400	4400	4400	4400	0
655	20230721	093300	30293670	4400	4400	4400	4400	0
656	20230721	093200	30293670	4400	4400	4400	4400	1
657	20230721	093100	30289270	4400	4400	4400	4400	1
658	20230721	093000	30284870	4365	4365	4365	4365	0
659	20230721	092900	30284870	4365	4365	4365	4365	5
660	20230721	092800	30263045	4365	4365	4365	4365	21
661	20230721	092700	30171380	4365	4365	4365	4365	0
662	20230721	092600	30171380	4365	4365	4365	4365	42
663	20230721	092500	29988050	4365	4370	4370	4365	162
664	20230721	092400	29280915	4365	4365	4365	4365	0
665	20230721	092300	29280915	4365	4365	4365	4365	0
666	20230721	092200	29280915	4365	4365	4365	4365	0
667	20230721	092100	29280915	4365	4370	4370	4365	34
668	20230721	092000	29132500	4370	4375	4375	4370	266
669	20230721	091900	27969515	4375	4375	4375	4375	300
670	20230721	091800	26657015	4375	4375	4375	4375	0
671	20230721	091700	26657015	4375	4375	4375	4375	0
672	20230721	091600	26657015	4375	4375	4375	4375	0
673	20230721	091500	26657015	4375	4375	4375	4375	0
674	20230721	091400	26657015	4375	4375	4375	4375	1890
675	20230721	091300	18388265	4375	4375	4375	4375	0
676	20230721	091200	18388265	4375	4375	4375	4375	1890
677	20230721	091100	10119515	4375	4375	4375	4375	510
678	20230721	091000	7888265	4370	4370	4370	4370	0
679	20230721	090900	7888265	4370	4375	4375	4370	500
680	20230721	090800	5703020	4370	4370	4370	4370	0
681	20230721	090700	5703020	4370	4370	4370	4370	0
682	20230721	090600	5703020	4370	4370	4370	4370	0
683	20230721	090500	5703020	4370	4370	4370	4370	0
684	20230721	090400	5703020	4370	4375	4375	4370	70
685	20230721	090300	5396870	4400	4400	4400	4400	1
686	20230721	090200	5392470	4410	4355	4410	4355	503
687	20230721	090100	3174405	4400	4380	4400	4350	670
688	20230721	090000	232140	4380	4380	4380	4380	53