KissMeData/365270/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	204100	19631655300	15920	15920	15920	15920	44646
3	20230721	204000	19631655300	15920	15920	15920	15920	0
4	20230721	203900	19631655300	15920	15920	15920	15920	0
5	20230721	203800	19631655300	15920	15920	15920	15920	0
6	20230721	203700	19631655300	15920	15920	15920	15920	0
7	20230721	203600	19631655300	15920	15920	15920	15920	0
8	20230721	203500	19631655300	15920	15920	15920	15920	0
9	20230721	203400	19631655300	15920	15920	15920	15920	0
10	20230721	203300	19631655300	15920	15920	15920	15920	0
11	20230721	203200	19631655300	15920	15920	15920	15920	0
12	20230721	203100	19631655300	15920	15920	15920	15920	0
13	20230721	203000	19631655300	15920	15920	15920	15920	0
14	20230721	202900	19631655300	15920	15920	15920	15920	0
15	20230721	202800	19631655300	15920	15920	15920	15920	0
16	20230721	202700	19631655300	15920	15920	15920	15920	0
17	20230721	202600	19631655300	15920	15920	15920	15920	0
18	20230721	202500	19631655300	15920	15920	15920	15920	0
19	20230721	202400	19631655300	15920	15920	15920	15920	0
20	20230721	202300	19631655300	15920	15920	15920	15920	0
21	20230721	202200	19631655300	15920	15920	15920	15920	0
22	20230721	202100	19631655300	15920	15920	15920	15920	0
23	20230721	202000	19631655300	15920	15920	15920	15920	0
24	20230721	201900	19631655300	15920	15920	15920	15920	0
25	20230721	201800	19631655300	15920	15920	15920	15920	0
26	20230721	201700	19631655300	15920	15920	15920	15920	0
27	20230721	201600	19631655300	15920	15920	15920	15920	0
28	20230721	201500	19631655300	15920	15920	15920	15920	0
29	20230721	201400	19631655300	15920	15920	15920	15920	0
30	20230721	201300	19631655300	15920	15920	15920	15920	0
31	20230721	201200	19631655300	15920	15920	15920	15920	0
32	20230721	201100	19631655300	15920	15920	15920	15920	44646
33	20230721	201000	19631655300	15920	15920	15920	15920	0
34	20230721	200900	19631655300	15920	15920	15920	15920	0
35	20230721	200800	19631655300	15920	15920	15920	15920	0
36	20230721	200700	19631655300	15920	15920	15920	15920	0
37	20230721	200600	19631655300	15920	15920	15920	15920	0
38	20230721	200500	19631655300	15920	15920	15920	15920	0
39	20230721	200400	19631655300	15920	15920	15920	15920	0
40	20230721	200300	19631655300	15920	15920	15920	15920	0
41	20230721	200200	19631655300	15920	15920	15920	15920	0
42	20230721	200100	19631655300	15920	15920	15920	15920	0
43	20230721	200000	19631655300	15920	15920	15920	15920	0
44	20230721	195900	19631655300	15920	15920	15920	15920	0
45	20230721	195800	19631655300	15920	15920	15920	15920	0
46	20230721	195700	19631655300	15920	15920	15920	15920	0
47	20230721	195600	19631655300	15920	15920	15920	15920	0
48	20230721	195500	19631655300	15920	15920	15920	15920	0
49	20230721	195400	19631655300	15920	15920	15920	15920	0
50	20230721	195300	19631655300	15920	15920	15920	15920	0
51	20230721	195200	19631655300	15920	15920	15920	15920	0
52	20230721	195100	19631655300	15920	15920	15920	15920	0
53	20230721	195000	19631655300	15920	15920	15920	15920	0
54	20230721	194900	19631655300	15920	15920	15920	15920	0
55	20230721	194800	19631655300	15920	15920	15920	15920	0
56	20230721	194700	19631655300	15920	15920	15920	15920	0
57	20230721	194600	19631655300	15920	15920	15920	15920	0
58	20230721	194500	19631655300	15920	15920	15920	15920	0
59	20230721	194400	19631655300	15920	15920	15920	15920	0
60	20230721	194300	19631655300	15920	15920	15920	15920	0
61	20230721	194200	19631655300	15920	15920	15920	15920	0
62	20230721	194100	19631655300	15920	15920	15920	15920	44646
63	20230721	194000	19631655300	15920	15920	15920	15920	0
64	20230721	193900	19631655300	15920	15920	15920	15920	0
65	20230721	193800	19631655300	15920	15920	15920	15920	0
66	20230721	193700	19631655300	15920	15920	15920	15920	0
67	20230721	193600	19631655300	15920	15920	15920	15920	0
68	20230721	193500	19631655300	15920	15920	15920	15920	0
69	20230721	193400	19631655300	15920	15920	15920	15920	0
70	20230721	193300	19631655300	15920	15920	15920	15920	0
71	20230721	193200	19631655300	15920	15920	15920	15920	0
72	20230721	193100	19631655300	15920	15920	15920	15920	0
73	20230721	193000	19631655300	15920	15920	15920	15920	0
74	20230721	192900	19631655300	15920	15920	15920	15920	0
75	20230721	192800	19631655300	15920	15920	15920	15920	0
76	20230721	192700	19631655300	15920	15920	15920	15920	0
77	20230721	192600	19631655300	15920	15920	15920	15920	0
78	20230721	192500	19631655300	15920	15920	15920	15920	0
79	20230721	192400	19631655300	15920	15920	15920	15920	0
80	20230721	192300	19631655300	15920	15920	15920	15920	0
81	20230721	192200	19631655300	15920	15920	15920	15920	0
82	20230721	192100	19631655300	15920	15920	15920	15920	0
83	20230721	192000	19631655300	15920	15920	15920	15920	0
84	20230721	191900	19631655300	15920	15920	15920	15920	0
85	20230721	191800	19631655300	15920	15920	15920	15920	0
86	20230721	191700	19631655300	15920	15920	15920	15920	0
87	20230721	191600	19631655300	15920	15920	15920	15920	0
88	20230721	191500	19631655300	15920	15920	15920	15920	0
89	20230721	191400	19631655300	15920	15920	15920	15920	0
90	20230721	191300	19631655300	15920	15920	15920	15920	0
91	20230721	191200	19631655300	15920	15920	15920	15920	0
92	20230721	191100	19631655300	15920	15920	15920	15920	44646
93	20230721	191000	19631655300	15920	15920	15920	15920	0
94	20230721	190900	19631655300	15920	15920	15920	15920	0
95	20230721	190800	19631655300	15920	15920	15920	15920	0
96	20230721	190700	19631655300	15920	15920	15920	15920	0
97	20230721	190600	19631655300	15920	15920	15920	15920	0
98	20230721	190500	19631655300	15920	15920	15920	15920	0
99	20230721	190400	19631655300	15920	15920	15920	15920	0
100	20230721	190300	19631655300	15920	15920	15920	15920	0
101	20230721	190200	19631655300	15920	15920	15920	15920	0
102	20230721	190100	19631655300	15920	15920	15920	15920	0
103	20230721	190000	19631655300	15920	15920	15920	15920	0
104	20230721	185900	19631655300	15920	15920	15920	15920	0
105	20230721	185800	19631655300	15920	15920	15920	15920	0
106	20230721	185700	19631655300	15920	15920	15920	15920	0
107	20230721	185600	19631655300	15920	15920	15920	15920	0
108	20230721	185500	19631655300	15920	15920	15920	15920	0
109	20230721	185400	19631655300	15920	15920	15920	15920	0
110	20230721	185300	19631655300	15920	15920	15920	15920	0
111	20230721	185200	19631655300	15920	15920	15920	15920	0
112	20230721	185100	19631655300	15920	15920	15920	15920	0
113	20230721	185000	19631655300	15920	15920	15920	15920	0
114	20230721	184900	19631655300	15920	15920	15920	15920	0
115	20230721	184800	19631655300	15920	15920	15920	15920	0
116	20230721	184700	19631655300	15920	15920	15920	15920	0
117	20230721	184600	19631655300	15920	15920	15920	15920	0
118	20230721	184500	19631655300	15920	15920	15920	15920	0
119	20230721	184400	19631655300	15920	15920	15920	15920	0
120	20230721	184300	19631655300	15920	15920	15920	15920	0
121	20230721	184200	19631655300	15920	15920	15920	15920	0
122	20230721	184100	19631655300	15920	15920	15920	15920	44646
123	20230721	184000	19631655300	15920	15920	15920	15920	0
124	20230721	183900	19631655300	15920	15920	15920	15920	0
125	20230721	183800	19631655300	15920	15920	15920	15920	0
126	20230721	183700	19631655300	15920	15920	15920	15920	0
127	20230721	183600	19631655300	15920	15920	15920	15920	0
128	20230721	183500	19631655300	15920	15920	15920	15920	0
129	20230721	183400	19631655300	15920	15920	15920	15920	0
130	20230721	183300	19631655300	15920	15920	15920	15920	0
131	20230721	183200	19631655300	15920	15920	15920	15920	0
132	20230721	183100	19631655300	15920	15920	15920	15920	0
133	20230721	183000	19631655300	15920	15920	15920	15920	0
134	20230721	182900	19631655300	15920	15920	15920	15920	0
135	20230721	182800	19631655300	15920	15920	15920	15920	0
136	20230721	182700	19631655300	15920	15920	15920	15920	0
137	20230721	182600	19631655300	15920	15920	15920	15920	0
138	20230721	182500	19631655300	15920	15920	15920	15920	0
139	20230721	182400	19631655300	15920	15920	15920	15920	0
140	20230721	182300	19631655300	15920	15920	15920	15920	0
141	20230721	182200	19631655300	15920	15920	15920	15920	0
142	20230721	182100	19631655300	15920	15920	15920	15920	0
143	20230721	182000	19631655300	15920	15920	15920	15920	0
144	20230721	181900	19631655300	15920	15920	15920	15920	0
145	20230721	181800	19631655300	15920	15920	15920	15920	0
146	20230721	181700	19631655300	15920	15920	15920	15920	0
147	20230721	181600	19631655300	15920	15920	15920	15920	0
148	20230721	181500	19631655300	15920	15920	15920	15920	0
149	20230721	181400	19631655300	15920	15920	15920	15920	0
150	20230721	181300	19631655300	15920	15920	15920	15920	0
151	20230721	181200	19631655300	15920	15920	15920	15920	0
152	20230721	181100	19631655300	15920	15920	15920	15920	44646
153	20230721	181000	19631655300	15920	15920	15920	15920	0
154	20230721	180900	19631655300	15920	15920	15920	15920	0
155	20230721	180800	19631655300	15920	15920	15920	15920	0
156	20230721	180700	19631655300	15920	15920	15920	15920	0
157	20230721	180600	19631655300	15920	15920	15920	15920	0
158	20230721	180500	19631655300	15920	15920	15920	15920	0
159	20230721	180400	19631655300	15920	15920	15920	15920	0
160	20230721	180300	19631655300	15920	15920	15920	15920	0
161	20230721	180200	19631655300	15920	15920	15920	15920	0
162	20230721	180100	19631655300	15920	15920	15920	15920	0
163	20230721	180000	19631655300	15920	15920	15920	15920	0
164	20230721	175900	19631655300	15920	15920	15920	15920	0
165	20230721	175800	19631655300	15920	15920	15920	15920	0
166	20230721	175700	19631655300	15920	15920	15920	15920	0
167	20230721	175600	19631655300	15920	15920	15920	15920	0
168	20230721	175500	19631655300	15920	15920	15920	15920	0
169	20230721	175400	19631655300	15920	15920	15920	15920	0
170	20230721	175300	19631655300	15920	15920	15920	15920	0
171	20230721	175200	19631655300	15920	15920	15920	15920	0
172	20230721	175100	19631655300	15920	15920	15920	15920	0
173	20230721	175000	19631655300	15920	15920	15920	15920	0
174	20230721	174900	19631655300	15920	15920	15920	15920	0
175	20230721	174800	19631655300	15920	15920	15920	15920	0
176	20230721	174700	19631655300	15920	15920	15920	15920	0
177	20230721	174600	19631655300	15920	15920	15920	15920	0
178	20230721	174500	19631655300	15920	15920	15920	15920	0
179	20230721	174400	19631655300	15920	15920	15920	15920	0
180	20230721	174300	19631655300	15920	15920	15920	15920	0
181	20230721	174200	19631655300	15920	15920	15920	15920	0
182	20230721	174100	19631655300	15920	15920	15920	15920	44646
183	20230721	174000	19631655300	15920	15920	15920	15920	0
184	20230721	173900	19631655300	15920	15920	15920	15920	0
185	20230721	173800	19631655300	15920	15920	15920	15920	0
186	20230721	173700	19631655300	15920	15920	15920	15920	0
187	20230721	173600	19631655300	15920	15920	15920	15920	0
188	20230721	173500	19631655300	15920	15920	15920	15920	0
189	20230721	173400	19631655300	15920	15920	15920	15920	0
190	20230721	173300	19631655300	15920	15920	15920	15920	0
191	20230721	173200	19631655300	15920	15920	15920	15920	0
192	20230721	173100	19631655300	15920	15920	15920	15920	0
193	20230721	173000	19631655300	15920	15920	15920	15920	0
194	20230721	172900	19631655300	15920	15920	15920	15920	0
195	20230721	172800	19631655300	15920	15920	15920	15920	0
196	20230721	172700	19631655300	15920	15920	15920	15920	0
197	20230721	172600	19631655300	15920	15920	15920	15920	0
198	20230721	172500	19631655300	15920	15920	15920	15920	0
199	20230721	172400	19631655300	15920	15920	15920	15920	0
200	20230721	172300	19631655300	15920	15920	15920	15920	0
201	20230721	172200	19631655300	15920	15920	15920	15920	0
202	20230721	172100	19631655300	15920	15920	15920	15920	0
203	20230721	172000	19631655300	15920	15920	15920	15920	0
204	20230721	171900	19631655300	15920	15920	15920	15920	0
205	20230721	171800	19631655300	15920	15920	15920	15920	0
206	20230721	171700	19631655300	15920	15920	15920	15920	0
207	20230721	171600	19631655300	15920	15920	15920	15920	0
208	20230721	171500	19631655300	15920	15920	15920	15920	0
209	20230721	171400	19631655300	15920	15920	15920	15920	0
210	20230721	171300	19631655300	15920	15920	15920	15920	0
211	20230721	171200	19631655300	15920	15920	15920	15920	0
212	20230721	171100	19631655300	15920	15920	15920	15920	44646
213	20230721	171000	19631655300	15920	15920	15920	15920	0
214	20230721	170900	19631655300	15920	15920	15920	15920	0
215	20230721	170800	19631655300	15920	15920	15920	15920	0
216	20230721	170700	19631655300	15920	15920	15920	15920	0
217	20230721	170600	19631655300	15920	15920	15920	15920	0
218	20230721	170500	19631655300	15920	15920	15920	15920	0
219	20230721	170400	19631655300	15920	15920	15920	15920	0
220	20230721	170300	19631655300	15920	15920	15920	15920	0
221	20230721	170200	19631655300	15920	15920	15920	15920	0
222	20230721	170100	19631655300	15920	15920	15920	15920	0
223	20230721	170000	19631655300	15920	15920	15920	15920	0
224	20230721	165900	19631655300	15920	15920	15920	15920	0
225	20230721	165800	19631655300	15920	15920	15920	15920	0
226	20230721	165700	19631655300	15920	15920	15920	15920	0
227	20230721	165600	19631655300	15920	15920	15920	15920	0
228	20230721	165500	19631655300	15920	15920	15920	15920	0
229	20230721	165400	19631655300	15920	15920	15920	15920	0
230	20230721	165300	19631655300	15920	15920	15920	15920	0
231	20230721	165200	19631655300	15920	15920	15920	15920	0
232	20230721	165100	19631655300	15920	15920	15920	15920	0
233	20230721	165000	19631655300	15920	15920	15920	15920	0
234	20230721	164900	19631655300	15920	15920	15920	15920	0
235	20230721	164800	19631655300	15920	15920	15920	15920	0
236	20230721	164700	19631655300	15920	15920	15920	15920	0
237	20230721	164600	19631655300	15920	15920	15920	15920	0
238	20230721	164500	19631655300	15920	15920	15920	15920	0
239	20230721	164400	19631655300	15920	15920	15920	15920	0
240	20230721	164300	19631655300	15920	15920	15920	15920	0
241	20230721	164200	19631655300	15920	15920	15920	15920	0
242	20230721	164100	19631655300	15920	15920	15920	15920	44646
243	20230721	164000	19631655300	15920	15920	15920	15920	0
244	20230721	163900	19631655300	15920	15920	15920	15920	0
245	20230721	163800	19631655300	15920	15920	15920	15920	0
246	20230721	163700	19631655300	15920	15920	15920	15920	0
247	20230721	163600	19631655300	15920	15920	15920	15920	0
248	20230721	163500	19631655300	15920	15920	15920	15920	0
249	20230721	163400	19631655300	15920	15920	15920	15920	0
250	20230721	163300	19631655300	15920	15920	15920	15920	0
251	20230721	163200	19631655300	15920	15920	15920	15920	0
252	20230721	163100	19631655300	15920	15920	15920	15920	0
253	20230721	163000	19631655300	15920	15920	15920	15920	0
254	20230721	162900	19631655300	15920	15920	15920	15920	0
255	20230721	162800	19631655300	15920	15920	15920	15920	0
256	20230721	162700	19631655300	15920	15920	15920	15920	0
257	20230721	162600	19631655300	15920	15920	15920	15920	0
258	20230721	162500	19631655300	15920	15920	15920	15920	0
259	20230721	162400	19631655300	15920	15920	15920	15920	0
260	20230721	162300	19631655300	15920	15920	15920	15920	0
261	20230721	162200	19631655300	15920	15920	15920	15920	0
262	20230721	162100	19631655300	15920	15920	15920	15920	0
263	20230721	162000	19631655300	15920	15920	15920	15920	0
264	20230721	161900	19631655300	15920	15920	15920	15920	0
265	20230721	161800	19631655300	15920	15920	15920	15920	0
266	20230721	161700	19631655300	15920	15920	15920	15920	0
267	20230721	161600	19631655300	15920	15920	15920	15920	0
268	20230721	161500	19631655300	15920	15920	15920	15920	0
269	20230721	161400	19631655300	15920	15920	15920	15920	0
270	20230721	161300	19631655300	15920	15920	15920	15920	0
271	20230721	161200	19631655300	15920	15920	15920	15920	0
272	20230721	161100	19631655300	15920	15920	15920	15920	44646
273	20230721	161000	19631655300	15920	15920	15920	15920	0
274	20230721	160900	19631655300	15920	15920	15920	15920	0
275	20230721	160800	19631655300	15920	15920	15920	15920	0
276	20230721	160700	19631655300	15920	15920	15920	15920	0
277	20230721	160600	19631655300	15920	15920	15920	15920	0
278	20230721	160500	19631655300	15920	15920	15920	15920	0
279	20230721	160400	19631655300	15920	15920	15920	15920	0
280	20230721	160300	19631655300	15920	15920	15920	15920	0
281	20230721	160200	19631655300	15920	15920	15920	15920	0
282	20230721	160100	19631655300	15920	15920	15920	15920	0
283	20230721	160000	19631655300	15920	15920	15920	15920	0
284	20230721	155900	19631655300	15920	15920	15920	15920	0
285	20230721	155800	19631655300	15920	15920	15920	15920	0
286	20230721	155700	19631655300	15920	15920	15920	15920	0
287	20230721	155600	19631655300	15920	15920	15920	15920	0
288	20230721	155500	19631655300	15920	15920	15920	15920	0
289	20230721	155400	19631655300	15920	15920	15920	15920	0
290	20230721	155300	19631655300	15920	15920	15920	15920	0
291	20230721	155200	19631655300	15920	15920	15920	15920	0
292	20230721	155100	19631655300	15920	15920	15920	15920	0
293	20230721	155000	19631655300	15920	15920	15920	15920	0
294	20230721	154900	19631655300	15920	15920	15920	15920	0
295	20230721	154800	19631655300	15920	15920	15920	15920	0
296	20230721	154700	19631655300	15920	15920	15920	15920	0
297	20230721	154600	19631655300	15920	15920	15920	15920	0
298	20230721	154500	19631655300	15920	15920	15920	15920	0
299	20230721	154400	19631655300	15920	15920	15920	15920	0
300	20230721	154300	19631655300	15920	15920	15920	15920	0
301	20230721	154200	19631655300	15920	15920	15920	15920	0
302	20230721	154100	19631655300	15920	15920	15920	15920	44646
303	20230721	154000	19631655300	15920	15920	15920	15920	0
304	20230721	153900	19631655300	15920	15920	15920	15920	0
305	20230721	153800	19631655300	15920	15920	15920	15920	0
306	20230721	153700	19631655300	15920	15920	15920	15920	0
307	20230721	153600	19631655300	15920	15920	15920	15920	0
308	20230721	153500	19631655300	15920	15920	15920	15920	0
309	20230721	153400	19631655300	15920	15920	15920	15920	0
310	20230721	153300	19631655300	15920	15920	15920	15920	0
311	20230721	153200	19631655300	15920	15920	15920	15920	0
312	20230721	153100	19631655300	15920	15920	15920	15920	0
313	20230721	153000	19631655300	15920	15920	15920	15920	44646
314	20230721	152900	18920890980	15640	15640	15640	15640	0
315	20230721	152800	18920890980	15640	15640	15640	15640	0
316	20230721	152700	18920890980	15640	15640	15640	15640	0
317	20230721	152600	18920890980	15640	15640	15640	15640	0
318	20230721	152500	18920890980	15640	15640	15640	15640	0
319	20230721	152400	18920890980	15640	15640	15640	15640	0
320	20230721	152300	18920890980	15640	15640	15640	15640	0
321	20230721	152200	18920890980	15640	15640	15640	15640	0
322	20230721	152100	18920890980	15640	15640	15640	15640	0
323	20230721	152000	18920890980	15640	15640	15640	15640	0
324	20230721	151900	18920890980	15640	15620	15660	15470	24726
325	20230721	151800	18535400990	15620	15460	15630	15460	9603
326	20230721	151700	18385917630	15540	15360	15600	15340	17138
327	20230721	151600	18119880110	15360	15480	15480	15320	13422
328	20230721	151500	17913549540	15480	15550	15580	15400	16552
329	20230721	151400	17657140290	15550	15700	15700	15410	28952
330	20230721	151300	17205989310	15690	15650	15950	15640	68685
331	20230721	151200	16120538210	15640	15280	15650	15240	66746
332	20230721	151100	15087589260	15220	15070	15280	15070	14661
333	20230721	151000	14864954900	15070	15050	15080	15040	1576
334	20230721	150900	14841209050	15050	15050	15060	15050	766
335	20230721	150800	14829675420	15050	15040	15050	15000	3481
336	20230721	150700	14777351410	15000	15050	15050	15000	1186
337	20230721	150600	14759548770	15040	15010	15040	15010	1271
338	20230721	150500	14740467670	15010	15010	15040	15010	90
339	20230721	150400	14739114890	15010	15000	15010	15000	176
340	20230721	150300	14736474230	15000	15000	15040	14990	124
341	20230721	150200	14734614100	15000	15050	15050	15000	1542
342	20230721	150100	14711475510	15050	15060	15060	15010	459
343	20230721	150000	14704577600	15070	15020	15070	15000	1880
344	20230721	145900	14676323890	15020	15050	15050	15020	776
345	20230721	145800	14664654370	15050	15050	15070	15050	413
346	20230721	145700	14658435900	15050	15060	15080	15040	1228
347	20230721	145600	14639949740	15050	15070	15070	15050	533
348	20230721	145500	14631927860	15050	15060	15090	15050	726
349	20230721	145400	14620997480	15060	15100	15100	15060	803
350	20230721	145300	14608893580	15060	15070	15090	15060	1706
351	20230721	145200	14583169790	15070	15060	15090	15060	752
352	20230721	145100	14571838070	15070	15090	15090	15070	767
353	20230721	145000	14560267780	15080	15090	15090	15060	371
354	20230721	144900	14554671870	15090	15060	15090	15060	758
355	20230721	144800	14543244860	15080	15040	15080	15040	1614
356	20230721	144700	14518931140	15040	15070	15070	15030	24
357	20230721	144600	14518570120	15030	15020	15070	15010	882
358	20230721	144500	14505309950	15020	15040	15080	15020	1277
359	20230721	144400	14486110270	15040	15070	15070	15040	195
360	20230721	144300	14483175780	15070	15060	15070	15040	531
361	20230721	144200	14475176740	15060	15060	15090	15060	856
362	20230721	144100	14462276980	15050	15050	15050	15050	2
363	20230721	144000	14462246880	15100	15110	15110	15020	1943
364	20230721	143900	14432965830	15110	15110	15120	15110	1151
365	20230721	143800	14415573690	15110	15140	15150	15110	743
366	20230721	143700	14404332950	15150	15120	15150	15120	379
367	20230721	143600	14398595880	15130	15140	15140	15120	311
368	20230721	143500	14393888260	15140	15120	15140	15120	271
369	20230721	143400	14389786960	15120	15130	15130	15110	897
370	20230721	143300	14376224530	15130	15140	15150	15130	594
371	20230721	143200	14367230040	15140	15130	15150	15130	1118
372	20230721	143100	14350303800	15130	15130	15130	15130	605
373	20230721	143000	14341150150	15120	15130	15130	15110	838
374	20230721	142900	14328477080	15110	15100	15140	15090	631
375	20230721	142800	14318938550	15120	15110	15130	15100	553
376	20230721	142700	14310582800	15150	15150	15150	15100	1807
377	20230721	142600	14283233260	15150	15120	15150	15120	4468
378	20230721	142500	14215571380	15120	15100	15120	15100	480
379	20230721	142400	14208317390	15100	15100	15100	15090	1039
380	20230721	142300	14192634080	15090	15100	15100	15090	484
381	20230721	142200	14185326100	15100	15100	15100	15090	171
382	20230721	142100	14182744510	15100	15100	15110	15080	355
383	20230721	142000	14177383960	15100	15060	15100	15050	477
384	20230721	141900	14170191210	15050	15050	15100	15030	933
385	20230721	141800	14156151420	15050	15100	15110	15030	1733
386	20230721	141700	14130049590	15100	15110	15110	15100	685
387	20230721	141600	14119702730	15140	15140	15140	15120	1353
388	20230721	141500	14099226230	15140	15130	15140	15130	796
389	20230721	141400	14087180200	15140	15140	15140	15130	581
390	20230721	141300	14078384750	15140	15130	15150	15120	2675
391	20230721	141200	14037907510	15130	15130	15140	15130	1291
392	20230721	141100	14018372340	15130	15070	15140	15070	2318
393	20230721	141000	13983304430	15110	15020	15110	15020	4446
394	20230721	140900	13916308990	15030	15040	15040	15030	151
395	20230721	140800	13914038560	15050	15050	15050	15010	368
396	20230721	140700	13908502480	15050	15040	15060	15000	568
397	20230721	140600	13899958180	15040	14990	15040	14990	584
398	20230721	140500	13891200270	14990	15020	15050	14980	563
399	20230721	140400	13882750520	14990	15050	15060	14950	2394
400	20230721	140300	13846814990	15050	15070	15080	15050	858
401	20230721	140200	13833892230	15070	15100	15100	15070	751
402	20230721	140100	13822561190	15100	15100	15100	15090	624
403	20230721	140000	13813141610	15090	15090	15100	15090	152
404	20230721	135900	13810847790	15090	15090	15100	15090	820
405	20230721	135800	13798467200	15090	15120	15130	15070	703
406	20230721	135700	13787844310	15110	15090	15130	15090	3173
407	20230721	135600	13739926310	15080	15090	15090	15080	1047
408	20230721	135500	13724133590	15090	15090	15090	15080	667
409	20230721	135400	13714070360	15080	15100	15100	15080	1569
410	20230721	135300	13690390630	15090	15090	15100	15090	342
411	20230721	135200	13685228220	15090	15090	15100	15090	583
412	20230721	135100	13676430730	15090	15090	15100	15090	1858
413	20230721	135000	13648378690	15090	15090	15100	15080	764
414	20230721	134900	13636847970	15080	15070	15090	15060	581
415	20230721	134800	13628085990	15060	15070	15090	15060	421
416	20230721	134700	13621739500	15070	15070	15090	15060	589
417	20230721	134600	13612862870	15080	15090	15090	15070	423
418	20230721	134500	13606484270	15090	15010	15090	15010	1043
419	20230721	134400	13590782530	14990	14970	15000	14970	800
420	20230721	134300	13578790400	14970	15020	15020	14960	973
421	20230721	134200	13564206030	15030	15070	15070	15030	523
422	20230721	134100	13556339330	15070	15080	15090	15070	174
423	20230721	134000	13553715430	15080	15080	15120	15070	1522
424	20230721	133900	13530747380	15080	15110	15110	15050	449
425	20230721	133800	13523984480	15100	15120	15120	15100	709
426	20230721	133700	13513274180	15120	14930	15120	14930	4191
427	20230721	133600	13450390610	14930	15000	15000	14930	3583
428	20230721	133500	13396763820	15000	15030	15030	14980	1462
429	20230721	133400	13374819690	15060	14990	15110	14990	8390
430	20230721	133300	13248615880	14990	14970	15000	14950	2088
431	20230721	133200	13217325310	14970	14910	14970	14900	2789
432	20230721	133100	13175701050	14910	14850	14910	14840	800
433	20230721	133000	13163803340	14850	14850	14860	14840	824
434	20230721	132900	13151570380	14850	14830	14850	14830	637
435	20230721	132800	13142117590	14830	14800	14840	14800	306
436	20230721	132700	13137583510	14800	14780	14800	14770	1690
437	20230721	132600	13112596850	14780	14780	14780	14780	3966
438	20230721	132500	13053979370	14770	14750	14770	14750	405
439	20230721	132400	13047998480	14770	14770	14770	14740	374
440	20230721	132300	13042481900	14780	14770	14780	14760	929
441	20230721	132200	13028762050	14760	14720	14760	14710	1846
442	20230721	132100	13001540320	14730	14740	14740	14720	130
443	20230721	132000	12999625630	14740	14670	14740	14660	1675
444	20230721	131900	12975056070	14670	14670	14670	14670	630
445	20230721	131800	12965813970	14670	14680	14680	14670	249
446	20230721	131700	12962158680	14690	14700	14700	14690	1592
447	20230721	131600	12938758900	14710	14720	14720	14710	151
448	20230721	131500	12936536680	14720	14710	14720	14710	224
449	20230721	131400	12933240190	14670	14730	14730	14670	1653
450	20230721	131300	12908948490	14750	14710	14750	14710	2055
451	20230721	131200	12878707860	14700	14660	14700	14660	1647
452	20230721	131100	12854513140	14660	14630	14660	14630	394
453	20230721	131000	12848738110	14620	14620	14620	14620	25
454	20230721	130900	12848372610	14610	14590	14650	14590	500
455	20230721	130800	12841066690	14590	14570	14590	14570	931
456	20230721	130700	12827491280	14580	14640	14640	14580	4215
457	20230721	130600	12765897650	14640	14660	14660	14640	843
458	20230721	130500	12753547260	14660	14710	14710	14650	1849
459	20230721	130400	12726432340	14690	14690	14690	14690	496
460	20230721	130300	12719146100	14690	14680	14700	14680	237
461	20230721	130200	12715663720	14680	14660	14690	14660	437
462	20230721	130100	12709255320	14660	14690	14690	14660	2387
463	20230721	130000	12674244170	14700	14700	14710	14700	226
464	20230721	125900	12670921360	14700	14710	14710	14700	744
465	20230721	125800	12659982140	14710	14710	14710	14710	2
466	20230721	125700	12659952720	14710	14720	14720	14710	216
467	20230721	125600	12656775260	14720	14730	14730	14720	498
468	20230721	125500	12649443350	14740	14730	14750	14730	85
469	20230721	125400	12648190810	14730	14740	14750	14730	58
470	20230721	125300	12647335960	14720	14690	14720	14660	1427
471	20230721	125200	12626374350	14690	14690	14690	14670	637
472	20230721	125100	12617028770	14670	14690	14690	14670	227
473	20230721	125000	12613694870	14700	14710	14720	14700	430
474	20230721	124900	12607373190	14700	14700	14700	14690	160
475	20230721	124800	12605022290	14700	14740	14750	14700	680
476	20230721	124700	12595019960	14740	14750	14750	14740	329
477	20230721	124600	12590168100	14740	14740	14750	14740	217
478	20230721	124500	12586969510	14740	14690	14740	14690	70
479	20230721	124400	12585938000	14670	14680	14680	14670	712
480	20230721	124300	12575492540	14680	14680	14690	14670	661
481	20230721	124200	12565788850	14680	14680	14680	14670	596
482	20230721	124100	12557042310	14680	14680	14690	14680	1742
483	20230721	124000	12531468810	14680	14690	14750	14680	539
484	20230721	123900	12523552990	14680	14720	14720	14680	720
485	20230721	123800	12512969340	14710	14760	14760	14710	182
486	20230721	123700	12510291440	14750	14710	14750	14710	11
487	20230721	123600	12510129230	14710	14710	14710	14710	429
488	20230721	123500	12503818640	14710	14700	14710	14700	283
489	20230721	123400	12499657960	14700	14770	14770	14690	3324
490	20230721	123300	12450785970	14770	14770	14820	14770	706
491	20230721	123200	12440353480	14770	14700	14770	14700	1741
492	20230721	123100	12414734090	14700	14720	14720	14700	2370
493	20230721	123000	12379874220	14720	14750	14750	14720	1368
494	20230721	122900	12359710340	14750	14790	14790	14750	1422
495	20230721	122800	12338717740	14790	14790	14800	14780	576
496	20230721	122700	12330202480	14800	14800	14800	14790	431
497	20230721	122600	12323823940	14870	14860	14870	14800	122
498	20230721	122500	12322017120	14860	14870	14870	14780	200
499	20230721	122400	12319053120	14800	14820	14820	14800	35
500	20230721	122300	12318534560	14870	14870	14870	14770	197
501	20230721	122200	12315607660	14880	14790	14900	14770	1331
502	20230721	122100	12295839450	14760	14730	14760	14730	273
503	20230721	122000	12291815750	14720	14720	14720	14700	571
504	20230721	121900	12283412200	14720	14710	14730	14710	403
505	20230721	121800	12277483980	14710	14720	14730	14710	1841
506	20230721	121700	12250399830	14720	14730	14750	14720	688
507	20230721	121600	12240269780	14730	14720	14740	14720	301
508	20230721	121500	12235835190	14720	14710	14740	14710	1966
509	20230721	121400	12206901860	14720	14760	14760	14710	3363
510	20230721	121300	12157323660	14760	14820	14830	14760	3697
511	20230721	121200	12102621780	14830	14830	14880	14830	161
512	20230721	121100	12100233250	14830	14820	14900	14810	353
513	20230721	121000	12095001330	14890	14830	14900	14830	152
514	20230721	120900	12092740170	14920	14820	14920	14810	185
515	20230721	120800	12089993800	14820	14820	14820	14810	94
516	20230721	120700	12088601220	14810	14850	14890	14800	2544
517	20230721	120600	12050920570	14810	14870	14870	14810	1015
518	20230721	120500	12035873480	14850	14930	14930	14850	184
519	20230721	120400	12033128970	14950	14900	14950	14820	1449
520	20230721	120300	12011599070	14900	14900	14900	14890	791
521	20230721	120200	11999816370	14890	14890	14890	14890	9
522	20230721	120100	11999682360	14890	14890	14900	14850	496
523	20230721	120000	11992304770	14890	14970	14970	14890	973
524	20230721	115900	11977780690	14960	14920	14960	14920	474
525	20230721	115800	11970698480	14920	14910	14930	14910	297
526	20230721	115700	11966267630	14910	14900	14910	14900	217
527	20230721	115600	11963033440	14900	14890	14900	14890	338
528	20230721	115500	11957998430	14890	14880	14890	14880	186
529	20230721	115400	11955229750	14880	14900	14900	14880	261
530	20230721	115300	11951343410	14900	14900	14910	14880	398
531	20230721	115200	11945413440	14900	14840	14910	14840	693
532	20230721	115100	11935098140	14800	14820	14820	14790	3809
533	20230721	115000	11878726280	14820	14850	14850	14820	1134
534	20230721	114900	11861912170	14850	14860	14860	14850	394
535	20230721	114800	11856060220	14860	14880	14880	14860	334
536	20230721	114700	11851093690	14880	14850	14880	14840	408
537	20230721	114600	11845035150	14840	14840	14850	14830	720
538	20230721	114500	11834354850	14840	14860	14860	14830	495
539	20230721	114400	11827006680	14850	14850	14860	14850	1307
540	20230721	114300	11807594120	14850	14910	14910	14830	2742
541	20230721	114200	11766841550	14900	14920	14920	14900	1639
542	20230721	114100	11742407060	14920	14940	14940	14920	121
543	20230721	114000	11740601670	14920	14910	14950	14910	429
544	20230721	113900	11734204660	14910	14910	14920	14900	508
545	20230721	113800	11726632140	14910	14950	14950	14900	3063
546	20230721	113700	11680960560	14950	14940	14970	14930	315
547	20230721	113600	11676249830	14910	14900	14920	14890	2771
548	20230721	113500	11634961680	14900	15050	15050	14900	3801
549	20230721	113400	11578010590	15050	15090	15090	15050	562
550	20230721	113300	11569540730	15090	15080	15120	15080	168
551	20230721	113200	11567005700	15120	15110	15120	14980	3895
552	20230721	113100	11508511400	15100	15080	15160	15070	2755
553	20230721	113000	11466934220	15070	15090	15090	15070	1495
554	20230721	112900	11444382820	15100	15100	15110	15100	1220
555	20230721	112800	11425959200	15100	15100	15120	15100	508
556	20230721	112700	11418286160	15110	15140	15140	15110	589
557	20230721	112600	11409379350	15160	15170	15170	15130	474
558	20230721	112500	11402195550	15170	15180	15190	15170	242
559	20230721	112400	11398522740	15180	15180	15200	15180	383
560	20230721	112300	11392707350	15190	15200	15200	15190	727
561	20230721	112200	11381657250	15200	15200	15210	15170	1343
562	20230721	112100	11361240770	15200	15180	15200	15160	1756
563	20230721	112000	11334577380	15160	15110	15160	15090	1167
564	20230721	111900	11316936660	15090	15110	15120	15090	1964
565	20230721	111800	11287274890	15110	15150	15150	15110	291
566	20230721	111700	11282872550	15150	15150	15150	15130	1583
567	20230721	111600	11258891850	15140	15110	15140	15110	276
568	20230721	111500	11254715700	15120	15110	15140	15110	573
569	20230721	111400	11246048680	15110	15140	15160	15110	993
570	20230721	111300	11231028580	15140	15180	15180	15130	557
571	20230721	111200	11222598800	15180	15120	15180	15120	1696
572	20230721	111100	11196949220	15120	15180	15180	15090	3944
573	20230721	111000	11137358180	15190	15150	15230	15130	2824
574	20230721	110900	11094418270	15130	15060	15130	15060	1752
575	20230721	110800	11067982750	15060	15200	15200	15060	2299
576	20230721	110700	11033203640	15200	15210	15250	15200	6699
577	20230721	110600	10931174110	15200	15180	15220	15180	5438
578	20230721	110500	10848491650	15180	15080	15180	15080	5467
579	20230721	110400	10765812760	15080	15080	15090	15080	1155
580	20230721	110300	10748392100	15080	15040	15090	15010	4173
581	20230721	110200	10685543910	15000	15010	15040	14990	1747
582	20230721	110100	10659313250	15010	15000	15020	14980	499
583	20230721	110000	10651828460	15000	14980	15000	14980	501
584	20230721	105900	10644314420	14980	14990	15030	14980	2637
585	20230721	105800	10604740950	14980	14990	14990	14980	276
586	20230721	105700	10600606450	14980	15070	15080	14970	2603
587	20230721	105600	10561472700	15050	14960	15090	14950	6156
588	20230721	105500	10468934040	14950	14900	14960	14900	741
589	20230721	105400	10457864940	14900	14900	14940	14900	2925
590	20230721	105300	10414274580	14900	14940	14950	14900	2289
591	20230721	105200	10380132240	14940	14930	14960	14920	1342
592	20230721	105100	10360091220	14920	14910	14930	14910	842
593	20230721	105000	10347528230	14910	14860	14910	14860	1335
594	20230721	104900	10327642930	14890	14890	14890	14850	1995
595	20230721	104800	10297991610	14910	14880	14930	14860	1250
596	20230721	104700	10279393010	14890	14870	14950	14870	1893
597	20230721	104600	10251167320	14870	14860	14880	14850	1162
598	20230721	104500	10233888770	14870	14870	14870	14830	2396
599	20230721	104400	10198277010	14870	14790	15010	14790	4427
600	20230721	104300	10132470080	14790	14810	14810	14760	3742
601	20230721	104200	10077186090	14810	14830	14830	14800	2018
602	20230721	104100	10047292120	14830	14850	14850	14810	2478
603	20230721	104000	10010554030	14850	15000	15010	14750	17034
604	20230721	103900	9757311070	15020	15020	15080	15000	4642
605	20230721	103800	9687654030	15100	15150	15150	15000	6901
606	20230721	103700	9583843250	15080	15090	15200	14990	6845
607	20230721	103600	9480831760	15100	15180	15180	15100	7495
608	20230721	103500	9367371480	15170	15270	15270	15170	8273
609	20230721	103400	9241588140	15260	15280	15280	15240	3215
610	20230721	103300	9192544210	15250	15290	15310	15250	8634
611	20230721	103200	9060580510	15280	15320	15380	15100	23791
612	20230721	103100	8696844420	15310	15310	15310	15310	0
613	20230721	103000	8696844420	15310	15250	15310	15250	12169
614	20230721	102900	8510735550	15250	15170	15250	15150	4702
615	20230721	102800	8439276320	15170	15150	15170	15140	2581
616	20230721	102700	8400174360	15170	15140	15190	15140	3313
617	20230721	102600	8349984660	15140	15200	15230	15130	4472
618	20230721	102500	8282132820	15250	15280	15280	15170	9922
619	20230721	102400	8131246000	15280	15270	15300	15250	11844
620	20230721	102300	7950256900	15270	15260	15300	15240	15322
621	20230721	102200	7716209350	15260	15120	15300	15120	24090
622	20230721	102100	7349377460	15180	14960	15180	14950	12417
623	20230721	102000	7161717900	14990	15020	15020	14940	1927
624	20230721	101900	7132880090	14960	15040	15050	14930	3689
625	20230721	101800	7077661520	15040	15010	15060	15010	4652
626	20230721	101700	7007722000	14980	15020	15020	14940	7116
627	20230721	101600	6901084110	15020	15090	15090	15020	6270
628	20230721	101500	6806690780	15090	15090	15110	15070	3038
629	20230721	101400	6760830140	15110	15060	15120	15050	4276
630	20230721	101300	6696297840	15070	15130	15130	15020	7067
631	20230721	101200	6589741410	15130	15160	15190	15100	8697
632	20230721	101100	6458150150	15170	15100	15200	15000	14199
633	20230721	101000	6243188290	15100	14860	15100	14860	24441
634	20230721	100900	5876937780	14840	14830	14900	14830	2823
635	20230721	100800	5834964610	14830	14760	14850	14760	1978
636	20230721	100700	5805628390	14750	14850	14850	14750	4669
637	20230721	100600	5736413330	14850	14810	14850	14750	2798
638	20230721	100500	5694959000	14810	14740	14810	14720	4557
639	20230721	100400	5627625110	14740	14760	14770	14730	1331
640	20230721	100300	5607995170	14720	14770	14780	14720	1857
641	20230721	100200	5580600980	14790	14770	14800	14750	3544
642	20230721	100100	5528275620	14750	14710	14810	14700	3689
643	20230721	100000	5473851490	14780	14940	14940	14700	7882
644	20230721	095900	5356722560	14940	14940	14950	14900	7775
645	20230721	095800	5240687820	14930	14800	14930	14800	7289
646	20230721	095700	5132210760	14800	14760	14830	14740	4630
647	20230721	095600	5063677850	14740	14770	14770	14720	1593
648	20230721	095500	5040193790	14770	14740	14790	14710	1774
649	20230721	095400	5013999920	14710	14700	14750	14680	622
650	20230721	095300	5004846660	14680	14640	14740	14640	1628
651	20230721	095200	4980941480	14580	14640	14650	14560	7730
652	20230721	095100	4868061600	14650	14740	14750	14650	3920
653	20230721	095000	4810459890	14750	14780	14810	14750	3705
654	20230721	094900	4755752450	14770	14790	14790	14750	2669
655	20230721	094800	4716298250	14790	14780	14810	14770	3139
656	20230721	094700	4669865830	14780	14830	14910	14760	12336
657	20230721	094600	4486699220	14830	14850	14950	14760	16162
658	20230721	094500	4246199200	14850	14650	14850	14640	16076
659	20230721	094400	4008878960	14630	14540	14690	14540	3870
660	20230721	094300	3952345140	14550	14550	14550	14530	1568
661	20230721	094200	3929547390	14540	14550	14590	14530	2660
662	20230721	094100	3890849150	14540	14650	14650	14540	5159
663	20230721	094000	3815455430	14650	14720	14720	14650	3090
664	20230721	093900	3770104710	14720	14700	14760	14690	5169
665	20230721	093800	3693951330	14700	14720	14720	14690	1724
666	20230721	093700	3668610710	14720	14700	14740	14650	6084
667	20230721	093600	3579131460	14720	14620	14730	14560	4085
668	20230721	093500	3519275050	14600	14760	14770	14600	3715
669	20230721	093400	3464718910	14760	14630	14770	14630	5619
670	20230721	093300	3382195550	14630	14510	14640	14490	2432
671	20230721	093200	3346801340	14500	14540	14540	14490	4733
672	20230721	093100	3278181400	14520	14600	14600	14480	7609
673	20230721	093000	3167522640	14600	14820	14870	14600	15846
674	20230721	092900	2934738640	14860	14730	14930	14730	31624
675	20230721	092800	2464937390	14740	14550	14740	14540	17385
676	20230721	092700	2210342780	14550	14610	14610	14540	7438
677	20230721	092600	2101932800	14610	14470	14610	14470	21816
678	20230721	092500	1784531260	14470	14480	14540	14450	21002
679	20230721	092400	1480032870	14480	14430	14510	14410	21472
680	20230721	092300	1169148680	14420	14370	14470	14290	13043
681	20230721	092200	981358620	14340	14220	14380	14210	10836
682	20230721	092100	826609600	14210	14170	14210	14150	5791
683	20230721	092000	744410120	14170	14190	14190	14160	400
684	20230721	091900	738741460	14190	14140	14220	14140	3196
685	20230721	091800	693392590	14140	14110	14140	14090	1000
686	20230721	091700	679279250	14100	14050	14100	14040	528
687	20230721	091600	671849080	14050	14050	14050	14020	549
688	20230721	091500	664141670	14050	14080	14080	14030	954
689	20230721	091400	650734550	14080	14070	14080	14060	303
690	20230721	091300	646470990	14070	14080	14100	14070	611
691	20230721	091200	637872040	14080	14060	14080	14060	1106
692	20230721	091100	622310860	14090	14090	14090	14040	2429
693	20230721	091000	588150280	14100	14130	14160	14090	3965
694	20230721	090900	532229550	14120	14180	14200	14120	1748
695	20230721	090800	507475230	14170	14170	14170	14110	1966
696	20230721	090700	479669920	14190	14230	14230	14100	5058
697	20230721	090600	407951810	14230	14140	14290	14110	5542
698	20230721	090500	329217780	14130	14150	14200	14090	7544
699	20230721	090400	222598750	14130	14130	14160	14100	3791
700	20230721	090300	168986790	14130	13990	14130	13990	2582
701	20230721	090200	132668970	13990	13950	13990	13940	2286
702	20230721	090100	100746640	13940	13940	13940	13890	2528
703	20230721	090000	65557340	13940	13920	13940	13840	4509