KissMeData/336260/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	203600	9109222550	27400	27400	27400	27400	83215
3	20230721	203500	9109222550	27400	27400	27400	27400	0
4	20230721	203400	9109222550	27400	27400	27400	27400	0
5	20230721	203300	9109222550	27400	27400	27400	27400	0
6	20230721	203200	9109222550	27400	27400	27400	27400	0
7	20230721	203100	9109222550	27400	27400	27400	27400	0
8	20230721	203000	9109222550	27400	27400	27400	27400	0
9	20230721	202900	9109222550	27400	27400	27400	27400	0
10	20230721	202800	9109222550	27400	27400	27400	27400	0
11	20230721	202700	9109222550	27400	27400	27400	27400	0
12	20230721	202600	9109222550	27400	27400	27400	27400	0
13	20230721	202500	9109222550	27400	27400	27400	27400	0
14	20230721	202400	9109222550	27400	27400	27400	27400	0
15	20230721	202300	9109222550	27400	27400	27400	27400	0
16	20230721	202200	9109222550	27400	27400	27400	27400	0
17	20230721	202100	9109222550	27400	27400	27400	27400	0
18	20230721	202000	9109222550	27400	27400	27400	27400	0
19	20230721	201900	9109222550	27400	27400	27400	27400	0
20	20230721	201800	9109222550	27400	27400	27400	27400	0
21	20230721	201700	9109222550	27400	27400	27400	27400	0
22	20230721	201600	9109222550	27400	27400	27400	27400	0
23	20230721	201500	9109222550	27400	27400	27400	27400	0
24	20230721	201400	9109222550	27400	27400	27400	27400	0
25	20230721	201300	9109222550	27400	27400	27400	27400	0
26	20230721	201200	9109222550	27400	27400	27400	27400	0
27	20230721	201100	9109222550	27400	27400	27400	27400	0
28	20230721	201000	9109222550	27400	27400	27400	27400	0
29	20230721	200900	9109222550	27400	27400	27400	27400	0
30	20230721	200800	9109222550	27400	27400	27400	27400	0
31	20230721	200700	9109222550	27400	27400	27400	27400	0
32	20230721	200600	9109222550	27400	27400	27400	27400	83215
33	20230721	200500	9109222550	27400	27400	27400	27400	0
34	20230721	200400	9109222550	27400	27400	27400	27400	0
35	20230721	200300	9109222550	27400	27400	27400	27400	0
36	20230721	200200	9109222550	27400	27400	27400	27400	0
37	20230721	200100	9109222550	27400	27400	27400	27400	0
38	20230721	200000	9109222550	27400	27400	27400	27400	0
39	20230721	195900	9109222550	27400	27400	27400	27400	0
40	20230721	195800	9109222550	27400	27400	27400	27400	0
41	20230721	195700	9109222550	27400	27400	27400	27400	0
42	20230721	195600	9109222550	27400	27400	27400	27400	0
43	20230721	195500	9109222550	27400	27400	27400	27400	0
44	20230721	195400	9109222550	27400	27400	27400	27400	0
45	20230721	195300	9109222550	27400	27400	27400	27400	0
46	20230721	195200	9109222550	27400	27400	27400	27400	0
47	20230721	195100	9109222550	27400	27400	27400	27400	0
48	20230721	195000	9109222550	27400	27400	27400	27400	0
49	20230721	194900	9109222550	27400	27400	27400	27400	0
50	20230721	194800	9109222550	27400	27400	27400	27400	0
51	20230721	194700	9109222550	27400	27400	27400	27400	0
52	20230721	194600	9109222550	27400	27400	27400	27400	0
53	20230721	194500	9109222550	27400	27400	27400	27400	0
54	20230721	194400	9109222550	27400	27400	27400	27400	0
55	20230721	194300	9109222550	27400	27400	27400	27400	0
56	20230721	194200	9109222550	27400	27400	27400	27400	0
57	20230721	194100	9109222550	27400	27400	27400	27400	0
58	20230721	194000	9109222550	27400	27400	27400	27400	0
59	20230721	193900	9109222550	27400	27400	27400	27400	0
60	20230721	193800	9109222550	27400	27400	27400	27400	0
61	20230721	193700	9109222550	27400	27400	27400	27400	0
62	20230721	193600	9109222550	27400	27400	27400	27400	83215
63	20230721	193500	9109222550	27400	27400	27400	27400	0
64	20230721	193400	9109222550	27400	27400	27400	27400	0
65	20230721	193300	9109222550	27400	27400	27400	27400	0
66	20230721	193200	9109222550	27400	27400	27400	27400	0
67	20230721	193100	9109222550	27400	27400	27400	27400	0
68	20230721	193000	9109222550	27400	27400	27400	27400	0
69	20230721	192900	9109222550	27400	27400	27400	27400	0
70	20230721	192800	9109222550	27400	27400	27400	27400	0
71	20230721	192700	9109222550	27400	27400	27400	27400	0
72	20230721	192600	9109222550	27400	27400	27400	27400	0
73	20230721	192500	9109222550	27400	27400	27400	27400	0
74	20230721	192400	9109222550	27400	27400	27400	27400	0
75	20230721	192300	9109222550	27400	27400	27400	27400	0
76	20230721	192200	9109222550	27400	27400	27400	27400	0
77	20230721	192100	9109222550	27400	27400	27400	27400	0
78	20230721	192000	9109222550	27400	27400	27400	27400	0
79	20230721	191900	9109222550	27400	27400	27400	27400	0
80	20230721	191800	9109222550	27400	27400	27400	27400	0
81	20230721	191700	9109222550	27400	27400	27400	27400	0
82	20230721	191600	9109222550	27400	27400	27400	27400	0
83	20230721	191500	9109222550	27400	27400	27400	27400	0
84	20230721	191400	9109222550	27400	27400	27400	27400	0
85	20230721	191300	9109222550	27400	27400	27400	27400	0
86	20230721	191200	9109222550	27400	27400	27400	27400	0
87	20230721	191100	9109222550	27400	27400	27400	27400	0
88	20230721	191000	9109222550	27400	27400	27400	27400	0
89	20230721	190900	9109222550	27400	27400	27400	27400	0
90	20230721	190800	9109222550	27400	27400	27400	27400	0
91	20230721	190700	9109222550	27400	27400	27400	27400	0
92	20230721	190600	9109222550	27400	27400	27400	27400	83215
93	20230721	190500	9109222550	27400	27400	27400	27400	0
94	20230721	190400	9109222550	27400	27400	27400	27400	0
95	20230721	190300	9109222550	27400	27400	27400	27400	0
96	20230721	190200	9109222550	27400	27400	27400	27400	0
97	20230721	190100	9109222550	27400	27400	27400	27400	0
98	20230721	190000	9109222550	27400	27400	27400	27400	0
99	20230721	185900	9109222550	27400	27400	27400	27400	0
100	20230721	185800	9109222550	27400	27400	27400	27400	0
101	20230721	185700	9109222550	27400	27400	27400	27400	0
102	20230721	185600	9109222550	27400	27400	27400	27400	0
103	20230721	185500	9109222550	27400	27400	27400	27400	0
104	20230721	185400	9109222550	27400	27400	27400	27400	0
105	20230721	185300	9109222550	27400	27400	27400	27400	0
106	20230721	185200	9109222550	27400	27400	27400	27400	0
107	20230721	185100	9109222550	27400	27400	27400	27400	0
108	20230721	185000	9109222550	27400	27400	27400	27400	0
109	20230721	184900	9109222550	27400	27400	27400	27400	0
110	20230721	184800	9109222550	27400	27400	27400	27400	0
111	20230721	184700	9109222550	27400	27400	27400	27400	0
112	20230721	184600	9109222550	27400	27400	27400	27400	0
113	20230721	184500	9109222550	27400	27400	27400	27400	0
114	20230721	184400	9109222550	27400	27400	27400	27400	0
115	20230721	184300	9109222550	27400	27400	27400	27400	0
116	20230721	184200	9109222550	27400	27400	27400	27400	0
117	20230721	184100	9109222550	27400	27400	27400	27400	0
118	20230721	184000	9109222550	27400	27400	27400	27400	0
119	20230721	183900	9109222550	27400	27400	27400	27400	0
120	20230721	183800	9109222550	27400	27400	27400	27400	0
121	20230721	183700	9109222550	27400	27400	27400	27400	0
122	20230721	183600	9109222550	27400	27400	27400	27400	83215
123	20230721	183500	9109222550	27400	27400	27400	27400	0
124	20230721	183400	9109222550	27400	27400	27400	27400	0
125	20230721	183300	9109222550	27400	27400	27400	27400	0
126	20230721	183200	9109222550	27400	27400	27400	27400	0
127	20230721	183100	9109222550	27400	27400	27400	27400	0
128	20230721	183000	9109222550	27400	27400	27400	27400	0
129	20230721	182900	9109222550	27400	27400	27400	27400	0
130	20230721	182800	9109222550	27400	27400	27400	27400	0
131	20230721	182700	9109222550	27400	27400	27400	27400	0
132	20230721	182600	9109222550	27400	27400	27400	27400	0
133	20230721	182500	9109222550	27400	27400	27400	27400	0
134	20230721	182400	9109222550	27400	27400	27400	27400	0
135	20230721	182300	9109222550	27400	27400	27400	27400	0
136	20230721	182200	9109222550	27400	27400	27400	27400	0
137	20230721	182100	9109222550	27400	27400	27400	27400	0
138	20230721	182000	9109222550	27400	27400	27400	27400	0
139	20230721	181900	9109222550	27400	27400	27400	27400	0
140	20230721	181800	9109222550	27400	27400	27400	27400	0
141	20230721	181700	9109222550	27400	27400	27400	27400	0
142	20230721	181600	9109222550	27400	27400	27400	27400	0
143	20230721	181500	9109222550	27400	27400	27400	27400	0
144	20230721	181400	9109222550	27400	27400	27400	27400	0
145	20230721	181300	9109222550	27400	27400	27400	27400	0
146	20230721	181200	9109222550	27400	27400	27400	27400	0
147	20230721	181100	9109222550	27400	27400	27400	27400	0
148	20230721	181000	9109222550	27400	27400	27400	27400	0
149	20230721	180900	9109222550	27400	27400	27400	27400	0
150	20230721	180800	9109222550	27400	27400	27400	27400	0
151	20230721	180700	9109222550	27400	27400	27400	27400	0
152	20230721	180600	9109222550	27400	27400	27400	27400	83215
153	20230721	180500	9109222550	27400	27400	27400	27400	0
154	20230721	180400	9109222550	27400	27400	27400	27400	0
155	20230721	180300	9109222550	27400	27400	27400	27400	0
156	20230721	180200	9109222550	27400	27400	27400	27400	0
157	20230721	180100	9109222550	27400	27400	27400	27400	0
158	20230721	180000	9109222550	27400	27400	27400	27400	0
159	20230721	175900	9109222550	27400	27400	27400	27400	0
160	20230721	175800	9109222550	27400	27400	27400	27400	0
161	20230721	175700	9109222550	27400	27400	27400	27400	0
162	20230721	175600	9109222550	27400	27400	27400	27400	0
163	20230721	175500	9109222550	27400	27400	27400	27400	0
164	20230721	175400	9109222550	27400	27400	27400	27400	0
165	20230721	175300	9109222550	27400	27400	27400	27400	0
166	20230721	175200	9109222550	27400	27400	27400	27400	0
167	20230721	175100	9109222550	27400	27400	27400	27400	0
168	20230721	175000	9109222550	27400	27400	27400	27400	0
169	20230721	174900	9109222550	27400	27400	27400	27400	0
170	20230721	174800	9109222550	27400	27400	27400	27400	0
171	20230721	174700	9109222550	27400	27400	27400	27400	0
172	20230721	174600	9109222550	27400	27400	27400	27400	0
173	20230721	174500	9109222550	27400	27400	27400	27400	0
174	20230721	174400	9109222550	27400	27400	27400	27400	0
175	20230721	174300	9109222550	27400	27400	27400	27400	0
176	20230721	174200	9109222550	27400	27400	27400	27400	0
177	20230721	174100	9109222550	27400	27400	27400	27400	0
178	20230721	174000	9109222550	27400	27400	27400	27400	0
179	20230721	173900	9109222550	27400	27400	27400	27400	0
180	20230721	173800	9109222550	27400	27400	27400	27400	0
181	20230721	173700	9109222550	27400	27400	27400	27400	0
182	20230721	173600	9109222550	27400	27400	27400	27400	83215
183	20230721	173500	9109222550	27400	27400	27400	27400	0
184	20230721	173400	9109222550	27400	27400	27400	27400	0
185	20230721	173300	9109222550	27400	27400	27400	27400	0
186	20230721	173200	9109222550	27400	27400	27400	27400	0
187	20230721	173100	9109222550	27400	27400	27400	27400	0
188	20230721	173000	9109222550	27400	27400	27400	27400	0
189	20230721	172900	9109222550	27400	27400	27400	27400	0
190	20230721	172800	9109222550	27400	27400	27400	27400	0
191	20230721	172700	9109222550	27400	27400	27400	27400	0
192	20230721	172600	9109222550	27400	27400	27400	27400	0
193	20230721	172500	9109222550	27400	27400	27400	27400	0
194	20230721	172400	9109222550	27400	27400	27400	27400	0
195	20230721	172300	9109222550	27400	27400	27400	27400	0
196	20230721	172200	9109222550	27400	27400	27400	27400	0
197	20230721	172100	9109222550	27400	27400	27400	27400	0
198	20230721	172000	9109222550	27400	27400	27400	27400	0
199	20230721	171900	9109222550	27400	27400	27400	27400	0
200	20230721	171800	9109222550	27400	27400	27400	27400	0
201	20230721	171700	9109222550	27400	27400	27400	27400	0
202	20230721	171600	9109222550	27400	27400	27400	27400	0
203	20230721	171500	9109222550	27400	27400	27400	27400	0
204	20230721	171400	9109222550	27400	27400	27400	27400	0
205	20230721	171300	9109222550	27400	27400	27400	27400	0
206	20230721	171200	9109222550	27400	27400	27400	27400	0
207	20230721	171100	9109222550	27400	27400	27400	27400	0
208	20230721	171000	9109222550	27400	27400	27400	27400	0
209	20230721	170900	9109222550	27400	27400	27400	27400	0
210	20230721	170800	9109222550	27400	27400	27400	27400	0
211	20230721	170700	9109222550	27400	27400	27400	27400	0
212	20230721	170600	9109222550	27400	27400	27400	27400	83215
213	20230721	170500	9109222550	27400	27400	27400	27400	0
214	20230721	170400	9109222550	27400	27400	27400	27400	0
215	20230721	170300	9109222550	27400	27400	27400	27400	0
216	20230721	170200	9109222550	27400	27400	27400	27400	0
217	20230721	170100	9109222550	27400	27400	27400	27400	0
218	20230721	170000	9109222550	27400	27400	27400	27400	0
219	20230721	165900	9109222550	27400	27400	27400	27400	0
220	20230721	165800	9109222550	27400	27400	27400	27400	0
221	20230721	165700	9109222550	27400	27400	27400	27400	0
222	20230721	165600	9109222550	27400	27400	27400	27400	0
223	20230721	165500	9109222550	27400	27400	27400	27400	0
224	20230721	165400	9109222550	27400	27400	27400	27400	0
225	20230721	165300	9109222550	27400	27400	27400	27400	0
226	20230721	165200	9109222550	27400	27400	27400	27400	0
227	20230721	165100	9109222550	27400	27400	27400	27400	0
228	20230721	165000	9109222550	27400	27400	27400	27400	0
229	20230721	164900	9109222550	27400	27400	27400	27400	0
230	20230721	164800	9109222550	27400	27400	27400	27400	0
231	20230721	164700	9109222550	27400	27400	27400	27400	0
232	20230721	164600	9109222550	27400	27400	27400	27400	0
233	20230721	164500	9109222550	27400	27400	27400	27400	0
234	20230721	164400	9109222550	27400	27400	27400	27400	0
235	20230721	164300	9109222550	27400	27400	27400	27400	0
236	20230721	164200	9109222550	27400	27400	27400	27400	0
237	20230721	164100	9109222550	27400	27400	27400	27400	0
238	20230721	164000	9109222550	27400	27400	27400	27400	0
239	20230721	163900	9109222550	27400	27400	27400	27400	0
240	20230721	163800	9109222550	27400	27400	27400	27400	0
241	20230721	163700	9109222550	27400	27400	27400	27400	0
242	20230721	163600	9109222550	27400	27400	27400	27400	83215
243	20230721	163500	9109222550	27400	27400	27400	27400	0
244	20230721	163400	9109222550	27400	27400	27400	27400	0
245	20230721	163300	9109222550	27400	27400	27400	27400	0
246	20230721	163200	9109222550	27400	27400	27400	27400	0
247	20230721	163100	9109222550	27400	27400	27400	27400	0
248	20230721	163000	9109222550	27400	27400	27400	27400	0
249	20230721	162900	9109222550	27400	27400	27400	27400	0
250	20230721	162800	9109222550	27400	27400	27400	27400	0
251	20230721	162700	9109222550	27400	27400	27400	27400	0
252	20230721	162600	9109222550	27400	27400	27400	27400	0
253	20230721	162500	9109222550	27400	27400	27400	27400	0
254	20230721	162400	9109222550	27400	27400	27400	27400	0
255	20230721	162300	9109222550	27400	27400	27400	27400	0
256	20230721	162200	9109222550	27400	27400	27400	27400	0
257	20230721	162100	9109222550	27400	27400	27400	27400	0
258	20230721	162000	9109222550	27400	27400	27400	27400	0
259	20230721	161900	9109222550	27400	27400	27400	27400	0
260	20230721	161800	9109222550	27400	27400	27400	27400	0
261	20230721	161700	9109222550	27400	27400	27400	27400	0
262	20230721	161600	9109222550	27400	27400	27400	27400	0
263	20230721	161500	9109222550	27400	27400	27400	27400	0
264	20230721	161400	9109222550	27400	27400	27400	27400	0
265	20230721	161300	9109222550	27400	27400	27400	27400	0
266	20230721	161200	9109222550	27400	27400	27400	27400	0
267	20230721	161100	9109222550	27400	27400	27400	27400	0
268	20230721	161000	9109222550	27400	27400	27400	27400	0
269	20230721	160900	9109222550	27400	27400	27400	27400	0
270	20230721	160800	9109222550	27400	27400	27400	27400	0
271	20230721	160700	9109222550	27400	27400	27400	27400	0
272	20230721	160600	9109222550	27400	27400	27400	27400	83215
273	20230721	160500	9109222550	27400	27400	27400	27400	0
274	20230721	160400	9109222550	27400	27400	27400	27400	0
275	20230721	160300	9109222550	27400	27400	27400	27400	0
276	20230721	160200	9109222550	27400	27400	27400	27400	0
277	20230721	160100	9109222550	27400	27400	27400	27400	0
278	20230721	160000	9109222550	27400	27400	27400	27400	0
279	20230721	155900	9109222550	27400	27400	27400	27400	0
280	20230721	155800	9109222550	27400	27400	27400	27400	0
281	20230721	155700	9109222550	27400	27400	27400	27400	0
282	20230721	155600	9109222550	27400	27400	27400	27400	0
283	20230721	155500	9109222550	27400	27400	27400	27400	0
284	20230721	155400	9109222550	27400	27400	27400	27400	0
285	20230721	155300	9109222550	27400	27400	27400	27400	0
286	20230721	155200	9109222550	27400	27400	27400	27400	0
287	20230721	155100	9109222550	27400	27400	27400	27400	0
288	20230721	155000	9109222550	27400	27400	27400	27400	0
289	20230721	154900	9109222550	27400	27400	27400	27400	0
290	20230721	154800	9109222550	27400	27400	27400	27400	0
291	20230721	154700	9109222550	27400	27400	27400	27400	0
292	20230721	154600	9109222550	27400	27400	27400	27400	0
293	20230721	154500	9109222550	27400	27400	27400	27400	0
294	20230721	154400	9109222550	27400	27400	27400	27400	0
295	20230721	154300	9109222550	27400	27400	27400	27400	0
296	20230721	154200	9109222550	27400	27400	27400	27400	0
297	20230721	154100	9109222550	27400	27400	27400	27400	0
298	20230721	154000	9109222550	27400	27400	27400	27400	0
299	20230721	153900	9109222550	27400	27400	27400	27400	0
300	20230721	153800	9109222550	27400	27400	27400	27400	0
301	20230721	153700	9109222550	27400	27400	27400	27400	0
302	20230721	153600	9109222550	27400	27400	27400	27400	83215
303	20230721	153500	9109222550	27400	27400	27400	27400	0
304	20230721	153400	9109222550	27400	27400	27400	27400	0
305	20230721	153300	9109222550	27400	27400	27400	27400	0
306	20230721	153200	9109222550	27400	27400	27400	27400	0
307	20230721	153100	9109222550	27400	27400	27400	27400	0
308	20230721	153000	9109222550	27400	27400	27400	27400	83215
309	20230721	152900	6829131550	27350	27350	27350	27350	0
310	20230721	152800	6829131550	27350	27350	27350	27350	0
311	20230721	152700	6829131550	27350	27350	27350	27350	0
312	20230721	152600	6829131550	27350	27350	27350	27350	0
313	20230721	152500	6829131550	27350	27350	27350	27350	0
314	20230721	152400	6829131550	27350	27350	27350	27350	0
315	20230721	152300	6829131550	27350	27350	27350	27350	0
316	20230721	152200	6829131550	27350	27350	27350	27350	0
317	20230721	152100	6829131550	27350	27350	27350	27350	0
318	20230721	152000	6829131550	27350	27350	27350	27350	0
319	20230721	151900	6829131550	27350	27350	27400	27350	1155
320	20230721	151800	6797539450	27350	27300	27400	27300	2283
321	20230721	151700	6735125650	27300	27300	27300	27300	384
322	20230721	151600	6724642450	27300	27400	27400	27300	1022
323	20230721	151500	6696693450	27400	27300	27400	27300	854
324	20230721	151400	6673340150	27350	27400	27400	27300	984
325	20230721	151300	6646429750	27350	27350	27400	27350	415
326	20230721	151200	6635079300	27350	27300	27350	27300	844
327	20230721	151100	6611999800	27300	27350	27350	27300	1276
328	20230721	151000	6577159250	27350	27350	27400	27350	559
329	20230721	150900	6561870550	27400	27350	27400	27350	1401
330	20230721	150800	6523551050	27350	27350	27350	27300	837
331	20230721	150700	6500697100	27350	27400	27400	27300	999
332	20230721	150600	6473373500	27400	27350	27400	27350	212
333	20230721	150500	6467572050	27400	27350	27400	27350	971
334	20230721	150400	6441003250	27350	27350	27400	27300	701
335	20230721	150300	6421831600	27350	27350	27400	27300	1303
336	20230721	150200	6386193350	27350	27400	27400	27350	392
337	20230721	150100	6375471150	27400	27350	27400	27350	808
338	20230721	150000	6353364700	27350	27350	27350	27300	938
339	20230721	145900	6327719650	27300	27350	27350	27300	865
340	20230721	145800	6304099400	27350	27350	27350	27300	454
341	20230721	145700	6291698950	27350	27300	27350	27300	311
342	20230721	145600	6283196650	27300	27350	27350	27300	527
343	20230721	145500	6268800350	27350	27350	27350	27300	707
344	20230721	145400	6249487700	27350	27350	27350	27300	240
345	20230721	145300	6242931450	27300	27350	27350	27300	507
346	20230721	145200	6229082100	27350	27350	27350	27300	735
347	20230721	145100	6209005250	27300	27300	27350	27300	252
348	20230721	145000	6202120750	27350	27400	27400	27350	685
349	20230721	144900	6183383450	27400	27400	27400	27350	398
350	20230721	144800	6172495350	27400	27350	27400	27350	319
351	20230721	144700	6163768000	27350	27350	27400	27350	421
352	20230721	144600	6152251100	27350	27350	27350	27300	1329
353	20230721	144500	6115921350	27350	27350	27350	27300	192
354	20230721	144400	6110673150	27350	27350	27350	27350	632
355	20230721	144300	6093387950	27300	27300	27350	27250	1397
356	20230721	144200	6055244350	27250	27350	27350	27250	8494
357	20230721	144100	5823628900	27350	27350	27350	27300	637
358	20230721	144000	5806222550	27350	27350	27350	27300	506
359	20230721	143900	5792399600	27350	27300	27350	27300	334
360	20230721	143800	5783266500	27300	27350	27350	27300	975
361	20230721	143700	5756638000	27350	27350	27350	27300	291
362	20230721	143600	5748690250	27350	27300	27350	27300	384
363	20230721	143500	5738198550	27350	27350	27400	27300	1528
364	20230721	143400	5696411500	27400	27400	27400	27350	402
365	20230721	143300	5685413850	27400	27350	27400	27350	104
366	20230721	143200	5682567900	27350	27350	27400	27350	479
367	20230721	143100	5669466900	27350	27400	27400	27350	485
368	20230721	143000	5656194850	27350	27350	27350	27350	231
369	20230721	142900	5649877000	27350	27400	27400	27350	465
370	20230721	142800	5637159150	27350	27350	27350	27350	583
371	20230721	142700	5621214100	27350	27350	27350	27350	213
372	20230721	142600	5615388550	27350	27350	27350	27300	378
373	20230721	142500	5605052000	27350	27350	27350	27300	677
374	20230721	142400	5586537400	27350	27350	27400	27300	1077
375	20230721	142300	5557088950	27350	27350	27350	27300	1655
376	20230721	142200	5511824800	27350	27300	27350	27300	1372
377	20230721	142100	5474340650	27350	27350	27350	27300	758
378	20230721	142000	5453625950	27300	27300	27350	27300	349
379	20230721	141900	5444082000	27350	27350	27350	27300	723
380	20230721	141800	5424326150	27300	27300	27350	27300	111
381	20230721	141700	5421290500	27350	27350	27350	27300	7363
382	20230721	141600	5220252850	27350	27350	27400	27350	1998
383	20230721	141500	5165607500	27350	27350	27400	27350	470
384	20230721	141400	5152751950	27350	27350	27400	27350	1521
385	20230721	141300	5111152050	27350	27350	27400	27350	4782
386	20230721	141200	4980363450	27350	27350	27350	27350	497
387	20230721	141100	4966770500	27350	27400	27400	27350	365
388	20230721	141000	4956772500	27350	27400	27400	27350	1305
389	20230721	140900	4921080650	27350	27400	27400	27350	703
390	20230721	140800	4901840400	27400	27450	27450	27400	3393
391	20230721	140700	4808870550	27450	27450	27450	27400	4058
392	20230721	140600	4697629550	27400	27450	27450	27400	1074
393	20230721	140500	4668157100	27450	27450	27450	27400	254
394	20230721	140400	4661189800	27450	27450	27450	27450	414
395	20230721	140300	4649825500	27400	27450	27450	27400	306
396	20230721	140200	4641427300	27450	27450	27450	27450	1478
397	20230721	140100	4600856200	27400	27450	27450	27400	310
398	20230721	140000	4592362000	27450	27400	27450	27400	499
399	20230721	135900	4578688600	27450	27400	27450	27400	136
400	20230721	135800	4574956300	27400	27450	27450	27400	1034
401	20230721	135700	4546617900	27450	27450	27450	27400	3213
402	20230721	135600	4458491400	27400	27450	27450	27400	277
403	20230721	135500	4450888850	27450	27400	27450	27400	386
404	20230721	135400	4440309250	27450	27450	27450	27400	4655
405	20230721	135300	4312749200	27400	27450	27450	27400	166
406	20230721	135200	4308199050	27450	27450	27450	27400	435
407	20230721	135100	4296279600	27450	27450	27450	27400	392
408	20230721	135000	4285534800	27450	27450	27450	27400	74
409	20230721	134900	4283506000	27450	27450	27450	27400	391
410	20230721	134800	4272788400	27400	27400	27450	27400	341
411	20230721	134700	4263444950	27400	27450	27450	27400	687
412	20230721	134600	4244602300	27450	27400	27450	27400	573
413	20230721	134500	4228894150	27450	27450	27500	27450	1190
414	20230721	134400	4196228600	27450	27450	27500	27450	160
415	20230721	134300	4191833500	27450	27450	27450	27450	500
416	20230721	134200	4178108500	27500	27500	27500	27450	1707
417	20230721	134100	4131240800	27500	27450	27500	27450	44
418	20230721	134000	4130032200	27450	27450	27450	27450	356
419	20230721	133900	4120260000	27450	27500	27500	27450	2241
420	20230721	133800	4058744300	27500	27500	27500	27450	596
421	20230721	133700	4042361150	27500	27500	27500	27450	389
422	20230721	133600	4031678950	27500	27450	27500	27450	343
423	20230721	133500	4022262600	27500	27500	27500	27450	187
424	20230721	133400	4017120350	27500	27500	27500	27450	929
425	20230721	133300	3991618300	27500	27500	27500	27450	408
426	20230721	133200	3980413600	27500	27500	27500	27450	188
427	20230721	133100	3975244550	27500	27500	27500	27450	808
428	20230721	133000	3953052000	27450	27450	27500	27450	1575
429	20230721	132900	3909779450	27500	27450	27500	27450	621
430	20230721	132800	3892732450	27450	27500	27500	27450	4304
431	20230721	132700	3774583750	27500	27500	27500	27450	412
432	20230721	132600	3763269250	27500	27450	27500	27450	358
433	20230721	132500	3753435400	27450	27500	27500	27450	1816
434	20230721	132400	3703510750	27450	27450	27500	27450	1345
435	20230721	132300	3666539150	27500	27500	27500	27450	106
436	20230721	132200	3663624200	27500	27500	27500	27450	347
437	20230721	132100	3654097000	27450	27500	27500	27450	562
438	20230721	132000	3638658700	27450	27500	27500	27450	404
439	20230721	131900	3627568700	27450	27450	27500	27450	482
440	20230721	131800	3614336800	27450	27500	27500	27450	685
441	20230721	131700	3595525900	27500	27500	27500	27500	133
442	20230721	131600	3591868400	27450	27550	27550	27450	11107
443	20230721	131500	3286445750	27500	27500	27550	27500	1432
444	20230721	131400	3247062650	27550	27550	27550	27500	257
445	20230721	131300	3239989050	27500	27550	27550	27500	210
446	20230721	131200	3234209750	27550	27550	27550	27500	447
447	20230721	131100	3221915550	27550	27550	27550	27550	169
448	20230721	131000	3217259600	27550	27550	27550	27500	472
449	20230721	130900	3204276550	27500	27550	27550	27500	392
450	20230721	130800	3193493300	27550	27550	27550	27500	147
451	20230721	130700	3189443500	27500	27550	27550	27500	526
452	20230721	130600	3174967550	27550	27550	27550	27500	484
453	20230721	130500	3161648500	27550	27500	27550	27500	577
454	20230721	130400	3145780750	27500	27550	27550	27500	9034
455	20230721	130300	2896935850	27550	27550	27550	27550	29
456	20230721	130200	2896136900	27550	27550	27550	27550	245
457	20230721	130100	2889387150	27550	27600	27600	27550	529
458	20230721	130000	2874810500	27550	27600	27600	27550	61
459	20230721	125900	2873127100	27600	27600	27600	27600	57
460	20230721	125800	2871553900	27600	27550	27600	27550	57
461	20230721	125700	2869981000	27550	27600	27600	27550	18
462	20230721	125600	2869484350	27550	27600	27600	27550	33
463	20230721	125500	2868574500	27600	27550	27600	27550	46
464	20230721	125400	2867304950	27550	27550	27550	27550	679
465	20230721	125300	2848598500	27600	27600	27600	27550	45
466	20230721	125200	2847357500	27600	27650	27650	27600	762
467	20230721	125100	2826325750	27600	27600	27600	27600	1590
468	20230721	125000	2782441750	27650	27600	27650	27600	314
469	20230721	124900	2773764800	27600	27550	27600	27550	1111
470	20230721	124800	2743101500	27600	27600	27600	27550	33
471	20230721	124700	2742191250	27600	27550	27600	27550	135
472	20230721	124600	2738465350	27600	27600	27600	27550	556
473	20230721	124500	2723135300	27550	27600	27600	27550	112
474	20230721	124400	2720045850	27600	27600	27600	27600	1592
475	20230721	124300	2676106650	27550	27600	27600	27550	534
476	20230721	124200	2661368400	27550	27600	27600	27550	1340
477	20230721	124100	2624387700	27600	27600	27600	27600	337
478	20230721	124000	2615086500	27600	27600	27600	27550	890
479	20230721	123900	2590529200	27600	27550	27600	27550	196
480	20230721	123800	2585124600	27550	27550	27550	27550	5
481	20230721	123700	2584986850	27600	27550	27600	27550	800
482	20230721	123600	2562928700	27550	27600	27600	27550	233
483	20230721	123500	2556505100	27600	27600	27600	27550	466
484	20230721	123400	2543644000	27600	27600	27600	27600	210
485	20230721	123300	2537848000	27600	27600	27600	27550	739
486	20230721	123200	2517471800	27600	27600	27600	27600	36
487	20230721	123100	2516478200	27600	27650	27650	27600	38
488	20230721	123000	2515429250	27650	27650	27650	27600	365
489	20230721	122900	2505337800	27650	27650	27650	27650	10
490	20230721	122800	2505061300	27600	27600	27600	27550	446
491	20230721	122700	2492758050	27550	27550	27600	27550	349
492	20230721	122600	2483138300	27550	27600	27600	27550	263
493	20230721	122500	2475881500	27600	27550	27600	27550	214
494	20230721	122400	2469976250	27600	27600	27600	27550	135
495	20230721	122300	2466250450	27600	27600	27600	27600	57
496	20230721	122200	2464677250	27550	27600	27600	27550	96
497	20230721	122100	2462027950	27600	27600	27600	27600	697
498	20230721	122000	2442790750	27600	27600	27600	27600	470
499	20230721	121900	2429818750	27600	27600	27600	27550	287
500	20230721	121800	2421898300	27550	27600	27600	27550	208
501	20230721	121700	2416167750	27550	27600	27600	27550	110
502	20230721	121600	2413137050	27600	27600	27600	27550	400
503	20230721	121500	2402116900	27600	27600	27600	27550	281
504	20230721	121400	2394365000	27600	27600	27600	27550	341
505	20230721	121300	2384958400	27550	27550	27600	27550	115
506	20230721	121200	2381784800	27600	27600	27600	27600	36
507	20230721	121100	2380791200	27550	27600	27600	27550	65
508	20230721	121000	2378998200	27550	27600	27600	27550	49
509	20230721	120900	2377648000	27550	27600	27600	27550	8
510	20230721	120800	2377427450	27600	27600	27600	27600	2
511	20230721	120700	2377372250	27600	27550	27600	27550	67
512	20230721	120600	2375523600	27550	27600	27600	27550	122
513	20230721	120500	2372157050	27600	27600	27600	27600	882
514	20230721	120400	2347813850	27600	27550	27600	27550	1243
515	20230721	120300	2313507400	27600	27600	27600	27550	201
516	20230721	120200	2307959900	27600	27600	27600	27550	156
517	20230721	120100	2303654450	27600	27550	27600	27550	46
518	20230721	120000	2302385850	27550	27550	27600	27550	362
519	20230721	115900	2292409900	27550	27600	27600	27550	65
520	20230721	115800	2290616900	27550	27550	27550	27550	0
521	20230721	115700	2290616900	27550	27550	27600	27550	256
522	20230721	115600	2283560650	27550	27550	27550	27550	0
523	20230721	115500	2283560650	27550	27550	27600	27550	11
524	20230721	115400	2283257350	27600	27600	27600	27600	110
525	20230721	115300	2280221350	27600	27600	27600	27600	109
526	20230721	115200	2277212950	27600	27600	27600	27600	320
527	20230721	115100	2268380950	27600	27600	27600	27600	488
528	20230721	115000	2254912150	27600	27600	27600	27600	1
529	20230721	114900	2254884550	27600	27600	27600	27600	510
530	20230721	114800	2240808550	27600	27600	27600	27600	434
531	20230721	114700	2228830150	27650	27650	27650	27600	5
532	20230721	114600	2228691950	27650	27600	27650	27600	26
533	20230721	114500	2227974300	27650	27650	27650	27650	114
534	20230721	114400	2224822200	27600	27600	27600	27600	0
535	20230721	114300	2224822200	27600	27650	27650	27600	3036
536	20230721	114200	2141028200	27650	27650	27650	27650	1227
537	20230721	114100	2107101650	27650	27700	27700	27650	657
538	20230721	114000	2088935350	27700	27700	27700	27700	31
539	20230721	113900	2088076650	27700	27700	27700	27650	31
540	20230721	113800	2087218150	27700	27650	27700	27650	49
541	20230721	113700	2085861350	27650	27700	27700	27650	34
542	20230721	113600	2084921150	27650	27700	27700	27650	2
543	20230721	113500	2084865800	27700	27700	27700	27700	35
544	20230721	113400	2083896300	27700	27650	27700	27650	65
545	20230721	113300	2082099000	27650	27650	27700	27650	125
546	20230721	113200	2078642100	27650	27700	27700	27650	26
547	20230721	113100	2077923150	27700	27650	27700	27650	150
548	20230721	113000	2073775600	27650	27650	27650	27650	205
549	20230721	112900	2068107350	27650	27650	27650	27650	105
550	20230721	112800	2065204100	27650	27650	27650	27650	6
551	20230721	112700	2065038200	27650	27650	27650	27650	1780
552	20230721	112600	2015821200	27700	27700	27700	27650	261
553	20230721	112500	2008591550	27700	27700	27700	27700	6
554	20230721	112400	2008425350	27700	27700	27700	27700	175
555	20230721	112300	2003577850	27750	27750	27750	27700	1323
556	20230721	112200	1966929050	27750	27750	27750	27750	730
557	20230721	112100	1946671550	27750	27800	27800	27750	149
558	20230721	112000	1942534150	27800	27800	27800	27800	989
559	20230721	111900	1915039950	27800	27750	27800	27750	114
560	20230721	111800	1911871050	27800	27800	27800	27800	65
561	20230721	111700	1910064050	27750	27750	27800	27750	122
562	20230721	111600	1906675800	27800	27800	27800	27750	17
563	20230721	111500	1906203250	27750	27800	27800	27750	24
564	20230721	111400	1905536300	27800	27800	27800	27800	102
565	20230721	111300	1902700700	27750	27800	27800	27750	103
566	20230721	111200	1899840550	27750	27750	27800	27750	98
567	20230721	111100	1897118550	27750	27750	27750	27750	7
568	20230721	111000	1896924300	27800	27750	27800	27750	208
569	20230721	110900	1891149750	27750	27750	27800	27750	44
570	20230721	110800	1889927000	27800	27800	27800	27750	131
571	20230721	110700	1886290300	27800	27750	27800	27750	28
572	20230721	110600	1885513200	27750	27750	27800	27750	271
573	20230721	110500	1877990000	27800	27700	27800	27700	4035
574	20230721	110400	1766185500	27700	27650	27700	27650	500
575	20230721	110300	1752355000	27700	27650	27700	27650	198
576	20230721	110200	1746870750	27700	27700	27700	27650	35
577	20230721	110100	1745901300	27700	27650	27700	27650	28
578	20230721	110000	1745126000	27700	27700	27700	27700	83
579	20230721	105900	1742826900	27700	27700	27700	27700	13
580	20230721	105800	1742466800	27700	27650	27700	27650	259
581	20230721	105700	1735297500	27650	27650	27700	27650	54
582	20230721	105600	1733802300	27650	27650	27700	27650	40
583	20230721	105500	1732694850	27650	27650	27650	27650	1
584	20230721	105400	1732667200	27650	27650	27700	27650	381
585	20230721	105300	1722130700	27650	27700	27700	27650	31
586	20230721	105200	1721272150	27700	27700	27700	27650	388
587	20230721	105100	1710524800	27700	27700	27700	27700	29
588	20230721	105000	1709721500	27650	27650	27650	27650	42
589	20230721	104900	1708560200	27650	27650	27650	27650	251
590	20230721	104800	1701620050	27650	27700	27700	27650	22
591	20230721	104700	1701010900	27700	27700	27700	27650	39
592	20230721	104600	1699932000	27700	27650	27700	27650	54
593	20230721	104500	1698438800	27650	27650	27700	27650	46
594	20230721	104400	1697166800	27700	27700	27700	27650	128
595	20230721	104300	1693625400	27700	27650	27700	27650	13
596	20230721	104200	1693265550	27650	27650	27650	27600	1327
597	20230721	104100	1656574800	27650	27650	27650	27650	7
598	20230721	104000	1656381250	27650	27650	27650	27600	16
599	20230721	103900	1655938900	27600	27650	27650	27600	51
600	20230721	103800	1654529000	27650	27700	27700	27550	3697
601	20230721	103700	1552447050	27700	27650	27700	27650	1299
602	20230721	103600	1516527600	27650	27650	27650	27600	56
603	20230721	103500	1514980600	27650	27600	27650	27600	68
604	20230721	103400	1513100500	27600	27600	27650	27600	178
605	20230721	103300	1508186600	27650	27650	27650	27650	347
606	20230721	103200	1498592050	27650	27650	27650	27650	101
607	20230721	103100	1495799400	27650	27650	27650	27650	20
608	20230721	103000	1495246400	27600	27600	27600	27600	410
609	20230721	102900	1483930400	27600	27600	27600	27600	190
610	20230721	102800	1478686400	27550	27600	27600	27550	167
611	20230721	102700	1474078550	27550	27600	27600	27550	824
612	20230721	102600	1451371350	27600	27600	27600	27550	102
613	20230721	102500	1448558150	27550	27550	27600	27550	329
614	20230721	102400	1439494150	27550	27600	27600	27550	108
615	20230721	102300	1436515150	27600	27600	27600	27600	245
616	20230721	102200	1429753150	27550	27600	27600	27550	999
617	20230721	102100	1402180950	27600	27650	27650	27600	60
618	20230721	102000	1400523750	27650	27600	27650	27600	110
619	20230721	101900	1397487400	27600	27600	27600	27600	179
620	20230721	101800	1392547000	27600	27600	27600	27600	489
621	20230721	101700	1379050600	27600	27600	27600	27600	175
622	20230721	101600	1374220600	27650	27550	27650	27550	171
623	20230721	101500	1369505700	27550	27600	27600	27550	567
624	20230721	101400	1353876050	27600	27600	27650	27600	126
625	20230721	101300	1350394500	27600	27600	27600	27600	2398
626	20230721	101200	1284209700	27550	27600	27600	27550	113
627	20230721	101100	1281096100	27600	27550	27600	27550	115
628	20230721	101000	1277923350	27550	27600	27600	27550	284
629	20230721	100900	1270098800	27600	27600	27600	27550	182
630	20230721	100800	1265075800	27600	27600	27650	27600	1854
631	20230721	100700	1213899850	27600	27600	27600	27600	1084
632	20230721	100600	1183981450	27600	27650	27650	27600	114
633	20230721	100500	1180833550	27650	27650	27650	27650	668
634	20230721	100400	1162363350	27650	27650	27650	27650	324
635	20230721	100300	1153404750	27650	27700	27700	27650	93
636	20230721	100200	1150831000	27700	27700	27700	27700	55
637	20230721	100100	1149307500	27700	27700	27700	27650	49
638	20230721	100000	1147952350	27700	27700	27700	27650	348
639	20230721	095900	1138319400	27700	27650	27700	27650	46
640	20230721	095800	1137046400	27700	27650	27700	27650	80
641	20230721	095700	1134831200	27700	27650	27700	27650	98
642	20230721	095600	1132118100	27700	27700	27700	27700	45
643	20230721	095500	1130871600	27700	27650	27700	27650	114
644	20230721	095400	1127719200	27650	27700	27700	27650	131
645	20230721	095300	1124092000	27700	27650	27700	27650	105
646	20230721	095200	1121186650	27650	27700	27700	27650	191
647	20230721	095100	1115903450	27650	27700	27700	27650	15
648	20230721	095000	1115488350	27700	27700	27700	27700	61
649	20230721	094900	1113798650	27650	27650	27650	27650	533
650	20230721	094800	1099061200	27650	27700	27700	27650	181
651	20230721	094700	1094056250	27700	27650	27700	27600	692
652	20230721	094600	1074921250	27650	27700	27700	27650	331
653	20230721	094500	1065765600	27650	27650	27700	27600	1251
654	20230721	094400	1031171100	27650	27650	27650	27600	207
655	20230721	094300	1025452000	27650	27650	27650	27650	591
656	20230721	094200	1009110850	27600	27600	27650	27600	1598
657	20230721	094100	965005550	27600	27550	27600	27550	179
658	20230721	094000	960068650	27550	27550	27600	27550	347
659	20230721	093900	950503800	27600	27600	27600	27600	790
660	20230721	093800	928699800	27600	27600	27600	27550	579
661	20230721	093700	912743700	27600	27600	27600	27600	106
662	20230721	093600	909818100	27550	27600	27600	27550	214
663	20230721	093500	903911950	27600	27600	27600	27550	242
664	20230721	093400	897243750	27550	27600	27600	27550	237
665	20230721	093300	890712200	27600	27600	27650	27600	923
666	20230721	093200	865236000	27650	27600	27700	27600	630
667	20230721	093100	847840550	27600	27600	27600	27550	965
668	20230721	093000	821206800	27600	27600	27600	27550	841
669	20230721	092900	798030550	27600	27600	27600	27550	67
670	20230721	092800	796182200	27600	27600	27600	27550	154
671	20230721	092700	791939300	27550	27600	27600	27550	820
672	20230721	092600	769342050	27600	27600	27600	27550	1335
673	20230721	092500	732534250	27600	27550	27600	27550	45
674	20230721	092400	731293600	27600	27600	27600	27550	539
675	20230721	092300	716423500	27600	27600	27600	27600	390
676	20230721	092200	705659500	27600	27550	27600	27550	240
677	20230721	092100	699042200	27550	27600	27600	27550	551
678	20230721	092000	683852450	27600	27600	27600	27550	636
679	20230721	091900	666322900	27600	27600	27650	27550	536
680	20230721	091800	651514700	27600	27600	27600	27550	1534
681	20230721	091700	609191250	27600	27600	27600	27550	133
682	20230721	091600	605523000	27600	27600	27600	27550	315
683	20230721	091500	596830100	27600	27600	27650	27550	337
684	20230721	091400	587527200	27600	27600	27600	27550	1109
685	20230721	091300	556921050	27600	27600	27650	27600	519
686	20230721	091200	542594650	27650	27600	27650	27600	66
687	20230721	091100	540772500	27650	27600	27650	27600	335
688	20230721	091000	531526450	27650	27600	27650	27550	284
689	20230721	090900	523681200	27600	27550	27650	27550	428
690	20230721	090800	511885150	27550	27500	27550	27500	651
691	20230721	090700	493974800	27450	27500	27500	27450	524
692	20230721	090600	479569950	27500	27550	27550	27450	729
693	20230721	090500	459528450	27500	27550	27550	27450	5317
694	20230721	090400	313223850	27550	27600	27650	27550	2112
695	20230721	090300	254957750	27600	27650	27650	27600	666
696	20230721	090200	236547300	27600	27700	27700	27600	4440
697	20230721	090100	113902450	27700	27700	27900	27700	1237
698	20230721	090000	79612350	27850	27550	27850	27550	2872