KissMeData/119830/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	195200	1588281410	9780	9780	9780	9780	7734
3	20230721	195100	1588281410	9780	9780	9780	9780	0
4	20230721	195000	1588281410	9780	9780	9780	9780	0
5	20230721	194900	1588281410	9780	9780	9780	9780	0
6	20230721	194800	1588281410	9780	9780	9780	9780	0
7	20230721	194700	1588281410	9780	9780	9780	9780	0
8	20230721	194600	1588281410	9780	9780	9780	9780	0
9	20230721	194500	1588281410	9780	9780	9780	9780	0
10	20230721	194400	1588281410	9780	9780	9780	9780	0
11	20230721	194300	1588281410	9780	9780	9780	9780	0
12	20230721	194200	1588281410	9780	9780	9780	9780	0
13	20230721	194100	1588281410	9780	9780	9780	9780	0
14	20230721	194000	1588281410	9780	9780	9780	9780	0
15	20230721	193900	1588281410	9780	9780	9780	9780	0
16	20230721	193800	1588281410	9780	9780	9780	9780	0
17	20230721	193700	1588281410	9780	9780	9780	9780	0
18	20230721	193600	1588281410	9780	9780	9780	9780	0
19	20230721	193500	1588281410	9780	9780	9780	9780	0
20	20230721	193400	1588281410	9780	9780	9780	9780	0
21	20230721	193300	1588281410	9780	9780	9780	9780	0
22	20230721	193200	1588281410	9780	9780	9780	9780	0
23	20230721	193100	1588281410	9780	9780	9780	9780	0
24	20230721	193000	1588281410	9780	9780	9780	9780	0
25	20230721	192900	1588281410	9780	9780	9780	9780	0
26	20230721	192800	1588281410	9780	9780	9780	9780	0
27	20230721	192700	1588281410	9780	9780	9780	9780	0
28	20230721	192600	1588281410	9780	9780	9780	9780	0
29	20230721	192500	1588281410	9780	9780	9780	9780	0
30	20230721	192400	1588281410	9780	9780	9780	9780	0
31	20230721	192300	1588281410	9780	9780	9780	9780	0
32	20230721	192200	1588281410	9780	9780	9780	9780	7734
33	20230721	192100	1588281410	9780	9780	9780	9780	0
34	20230721	192000	1588281410	9780	9780	9780	9780	0
35	20230721	191900	1588281410	9780	9780	9780	9780	0
36	20230721	191800	1588281410	9780	9780	9780	9780	0
37	20230721	191700	1588281410	9780	9780	9780	9780	0
38	20230721	191600	1588281410	9780	9780	9780	9780	0
39	20230721	191500	1588281410	9780	9780	9780	9780	0
40	20230721	191400	1588281410	9780	9780	9780	9780	0
41	20230721	191300	1588281410	9780	9780	9780	9780	0
42	20230721	191200	1588281410	9780	9780	9780	9780	0
43	20230721	191100	1588281410	9780	9780	9780	9780	0
44	20230721	191000	1588281410	9780	9780	9780	9780	0
45	20230721	190900	1588281410	9780	9780	9780	9780	0
46	20230721	190800	1588281410	9780	9780	9780	9780	0
47	20230721	190700	1588281410	9780	9780	9780	9780	0
48	20230721	190600	1588281410	9780	9780	9780	9780	0
49	20230721	190500	1588281410	9780	9780	9780	9780	0
50	20230721	190400	1588281410	9780	9780	9780	9780	0
51	20230721	190300	1588281410	9780	9780	9780	9780	0
52	20230721	190200	1588281410	9780	9780	9780	9780	0
53	20230721	190100	1588281410	9780	9780	9780	9780	0
54	20230721	190000	1588281410	9780	9780	9780	9780	0
55	20230721	185900	1588281410	9780	9780	9780	9780	0
56	20230721	185800	1588281410	9780	9780	9780	9780	0
57	20230721	185700	1588281410	9780	9780	9780	9780	0
58	20230721	185600	1588281410	9780	9780	9780	9780	0
59	20230721	185500	1588281410	9780	9780	9780	9780	0
60	20230721	185400	1588281410	9780	9780	9780	9780	0
61	20230721	185300	1588281410	9780	9780	9780	9780	0
62	20230721	185200	1588281410	9780	9780	9780	9780	7734
63	20230721	185100	1588281410	9780	9780	9780	9780	0
64	20230721	185000	1588281410	9780	9780	9780	9780	0
65	20230721	184900	1588281410	9780	9780	9780	9780	0
66	20230721	184800	1588281410	9780	9780	9780	9780	0
67	20230721	184700	1588281410	9780	9780	9780	9780	0
68	20230721	184600	1588281410	9780	9780	9780	9780	0
69	20230721	184500	1588281410	9780	9780	9780	9780	0
70	20230721	184400	1588281410	9780	9780	9780	9780	0
71	20230721	184300	1588281410	9780	9780	9780	9780	0
72	20230721	184200	1588281410	9780	9780	9780	9780	0
73	20230721	184100	1588281410	9780	9780	9780	9780	0
74	20230721	184000	1588281410	9780	9780	9780	9780	0
75	20230721	183900	1588281410	9780	9780	9780	9780	0
76	20230721	183800	1588281410	9780	9780	9780	9780	0
77	20230721	183700	1588281410	9780	9780	9780	9780	0
78	20230721	183600	1588281410	9780	9780	9780	9780	0
79	20230721	183500	1588281410	9780	9780	9780	9780	0
80	20230721	183400	1588281410	9780	9780	9780	9780	0
81	20230721	183300	1588281410	9780	9780	9780	9780	0
82	20230721	183200	1588281410	9780	9780	9780	9780	0
83	20230721	183100	1588281410	9780	9780	9780	9780	0
84	20230721	183000	1588281410	9780	9780	9780	9780	0
85	20230721	182900	1588281410	9780	9780	9780	9780	0
86	20230721	182800	1588281410	9780	9780	9780	9780	0
87	20230721	182700	1588281410	9780	9780	9780	9780	0
88	20230721	182600	1588281410	9780	9780	9780	9780	0
89	20230721	182500	1588281410	9780	9780	9780	9780	0
90	20230721	182400	1588281410	9780	9780	9780	9780	0
91	20230721	182300	1588281410	9780	9780	9780	9780	0
92	20230721	182200	1588281410	9780	9780	9780	9780	7734
93	20230721	182100	1588281410	9780	9780	9780	9780	0
94	20230721	182000	1588281410	9780	9780	9780	9780	0
95	20230721	181900	1588281410	9780	9780	9780	9780	0
96	20230721	181800	1588281410	9780	9780	9780	9780	0
97	20230721	181700	1588281410	9780	9780	9780	9780	0
98	20230721	181600	1588281410	9780	9780	9780	9780	0
99	20230721	181500	1588281410	9780	9780	9780	9780	0
100	20230721	181400	1588281410	9780	9780	9780	9780	0
101	20230721	181300	1588281410	9780	9780	9780	9780	0
102	20230721	181200	1588281410	9780	9780	9780	9780	0
103	20230721	181100	1588281410	9780	9780	9780	9780	0
104	20230721	181000	1588281410	9780	9780	9780	9780	0
105	20230721	180900	1588281410	9780	9780	9780	9780	0
106	20230721	180800	1588281410	9780	9780	9780	9780	0
107	20230721	180700	1588281410	9780	9780	9780	9780	0
108	20230721	180600	1588281410	9780	9780	9780	9780	0
109	20230721	180500	1588281410	9780	9780	9780	9780	0
110	20230721	180400	1588281410	9780	9780	9780	9780	0
111	20230721	180300	1588281410	9780	9780	9780	9780	0
112	20230721	180200	1588281410	9780	9780	9780	9780	0
113	20230721	180100	1588281410	9780	9780	9780	9780	0
114	20230721	180000	1588281410	9780	9780	9780	9780	0
115	20230721	175900	1588281410	9780	9780	9780	9780	0
116	20230721	175800	1588281410	9780	9780	9780	9780	0
117	20230721	175700	1588281410	9780	9780	9780	9780	0
118	20230721	175600	1588281410	9780	9780	9780	9780	0
119	20230721	175500	1588281410	9780	9780	9780	9780	0
120	20230721	175400	1588281410	9780	9780	9780	9780	0
121	20230721	175300	1588281410	9780	9780	9780	9780	0
122	20230721	175200	1588281410	9780	9780	9780	9780	7734
123	20230721	175100	1588281410	9780	9780	9780	9780	0
124	20230721	175000	1588281410	9780	9780	9780	9780	0
125	20230721	174900	1588281410	9780	9780	9780	9780	0
126	20230721	174800	1588281410	9780	9780	9780	9780	0
127	20230721	174700	1588281410	9780	9780	9780	9780	0
128	20230721	174600	1588281410	9780	9780	9780	9780	0
129	20230721	174500	1588281410	9780	9780	9780	9780	0
130	20230721	174400	1588281410	9780	9780	9780	9780	0
131	20230721	174300	1588281410	9780	9780	9780	9780	0
132	20230721	174200	1588281410	9780	9780	9780	9780	0
133	20230721	174100	1588281410	9780	9780	9780	9780	0
134	20230721	174000	1588281410	9780	9780	9780	9780	0
135	20230721	173900	1588281410	9780	9780	9780	9780	0
136	20230721	173800	1588281410	9780	9780	9780	9780	0
137	20230721	173700	1588281410	9780	9780	9780	9780	0
138	20230721	173600	1588281410	9780	9780	9780	9780	0
139	20230721	173500	1588281410	9780	9780	9780	9780	0
140	20230721	173400	1588281410	9780	9780	9780	9780	0
141	20230721	173300	1588281410	9780	9780	9780	9780	0
142	20230721	173200	1588281410	9780	9780	9780	9780	0
143	20230721	173100	1588281410	9780	9780	9780	9780	0
144	20230721	173000	1588281410	9780	9780	9780	9780	0
145	20230721	172900	1588281410	9780	9780	9780	9780	0
146	20230721	172800	1588281410	9780	9780	9780	9780	0
147	20230721	172700	1588281410	9780	9780	9780	9780	0
148	20230721	172600	1588281410	9780	9780	9780	9780	0
149	20230721	172500	1588281410	9780	9780	9780	9780	0
150	20230721	172400	1588281410	9780	9780	9780	9780	0
151	20230721	172300	1588281410	9780	9780	9780	9780	0
152	20230721	172200	1588281410	9780	9780	9780	9780	7734
153	20230721	172100	1588281410	9780	9780	9780	9780	0
154	20230721	172000	1588281410	9780	9780	9780	9780	0
155	20230721	171900	1588281410	9780	9780	9780	9780	0
156	20230721	171800	1588281410	9780	9780	9780	9780	0
157	20230721	171700	1588281410	9780	9780	9780	9780	0
158	20230721	171600	1588281410	9780	9780	9780	9780	0
159	20230721	171500	1588281410	9780	9780	9780	9780	0
160	20230721	171400	1588281410	9780	9780	9780	9780	0
161	20230721	171300	1588281410	9780	9780	9780	9780	0
162	20230721	171200	1588281410	9780	9780	9780	9780	0
163	20230721	171100	1588281410	9780	9780	9780	9780	0
164	20230721	171000	1588281410	9780	9780	9780	9780	0
165	20230721	170900	1588281410	9780	9780	9780	9780	0
166	20230721	170800	1588281410	9780	9780	9780	9780	0
167	20230721	170700	1588281410	9780	9780	9780	9780	0
168	20230721	170600	1588281410	9780	9780	9780	9780	0
169	20230721	170500	1588281410	9780	9780	9780	9780	0
170	20230721	170400	1588281410	9780	9780	9780	9780	0
171	20230721	170300	1588281410	9780	9780	9780	9780	0
172	20230721	170200	1588281410	9780	9780	9780	9780	0
173	20230721	170100	1588281410	9780	9780	9780	9780	0
174	20230721	170000	1588281410	9780	9780	9780	9780	0
175	20230721	165900	1588281410	9780	9780	9780	9780	0
176	20230721	165800	1588281410	9780	9780	9780	9780	0
177	20230721	165700	1588281410	9780	9780	9780	9780	0
178	20230721	165600	1588281410	9780	9780	9780	9780	0
179	20230721	165500	1588281410	9780	9780	9780	9780	0
180	20230721	165400	1588281410	9780	9780	9780	9780	0
181	20230721	165300	1588281410	9780	9780	9780	9780	0
182	20230721	165200	1588281410	9780	9780	9780	9780	7734
183	20230721	165100	1588281410	9780	9780	9780	9780	0
184	20230721	165000	1588281410	9780	9780	9780	9780	0
185	20230721	164900	1588281410	9780	9780	9780	9780	0
186	20230721	164800	1588281410	9780	9780	9780	9780	0
187	20230721	164700	1588281410	9780	9780	9780	9780	0
188	20230721	164600	1588281410	9780	9780	9780	9780	0
189	20230721	164500	1588281410	9780	9780	9780	9780	0
190	20230721	164400	1588281410	9780	9780	9780	9780	0
191	20230721	164300	1588281410	9780	9780	9780	9780	0
192	20230721	164200	1588281410	9780	9780	9780	9780	0
193	20230721	164100	1588281410	9780	9780	9780	9780	0
194	20230721	164000	1588281410	9780	9780	9780	9780	0
195	20230721	163900	1588281410	9780	9780	9780	9780	0
196	20230721	163800	1588281410	9780	9780	9780	9780	0
197	20230721	163700	1588281410	9780	9780	9780	9780	0
198	20230721	163600	1588281410	9780	9780	9780	9780	0
199	20230721	163500	1588281410	9780	9780	9780	9780	0
200	20230721	163400	1588281410	9780	9780	9780	9780	0
201	20230721	163300	1588281410	9780	9780	9780	9780	0
202	20230721	163200	1588281410	9780	9780	9780	9780	0
203	20230721	163100	1588281410	9780	9780	9780	9780	0
204	20230721	163000	1588281410	9780	9780	9780	9780	0
205	20230721	162900	1588281410	9780	9780	9780	9780	0
206	20230721	162800	1588281410	9780	9780	9780	9780	0
207	20230721	162700	1588281410	9780	9780	9780	9780	0
208	20230721	162600	1588281410	9780	9780	9780	9780	0
209	20230721	162500	1588281410	9780	9780	9780	9780	0
210	20230721	162400	1588281410	9780	9780	9780	9780	0
211	20230721	162300	1588281410	9780	9780	9780	9780	0
212	20230721	162200	1588281410	9780	9780	9780	9780	7734
213	20230721	162100	1588281410	9780	9780	9780	9780	0
214	20230721	162000	1588281410	9780	9780	9780	9780	0
215	20230721	161900	1588281410	9780	9780	9780	9780	0
216	20230721	161800	1588281410	9780	9780	9780	9780	0
217	20230721	161700	1588281410	9780	9780	9780	9780	0
218	20230721	161600	1588281410	9780	9780	9780	9780	0
219	20230721	161500	1588281410	9780	9780	9780	9780	0
220	20230721	161400	1588281410	9780	9780	9780	9780	0
221	20230721	161300	1588281410	9780	9780	9780	9780	0
222	20230721	161200	1588281410	9780	9780	9780	9780	0
223	20230721	161100	1588281410	9780	9780	9780	9780	0
224	20230721	161000	1588281410	9780	9780	9780	9780	0
225	20230721	160900	1588281410	9780	9780	9780	9780	0
226	20230721	160800	1588281410	9780	9780	9780	9780	0
227	20230721	160700	1588281410	9780	9780	9780	9780	0
228	20230721	160600	1588281410	9780	9780	9780	9780	0
229	20230721	160500	1588281410	9780	9780	9780	9780	0
230	20230721	160400	1588281410	9780	9780	9780	9780	0
231	20230721	160300	1588281410	9780	9780	9780	9780	0
232	20230721	160200	1588281410	9780	9780	9780	9780	0
233	20230721	160100	1588281410	9780	9780	9780	9780	0
234	20230721	160000	1588281410	9780	9780	9780	9780	0
235	20230721	155900	1588281410	9780	9780	9780	9780	0
236	20230721	155800	1588281410	9780	9780	9780	9780	0
237	20230721	155700	1588281410	9780	9780	9780	9780	0
238	20230721	155600	1588281410	9780	9780	9780	9780	0
239	20230721	155500	1588281410	9780	9780	9780	9780	0
240	20230721	155400	1588281410	9780	9780	9780	9780	0
241	20230721	155300	1588281410	9780	9780	9780	9780	0
242	20230721	155200	1588281410	9780	9780	9780	9780	7734
243	20230721	155100	1588281410	9780	9780	9780	9780	0
244	20230721	155000	1588281410	9780	9780	9780	9780	0
245	20230721	154900	1588281410	9780	9780	9780	9780	0
246	20230721	154800	1588281410	9780	9780	9780	9780	0
247	20230721	154700	1588281410	9780	9780	9780	9780	0
248	20230721	154600	1588281410	9780	9780	9780	9780	0
249	20230721	154500	1588281410	9780	9780	9780	9780	0
250	20230721	154400	1588281410	9780	9780	9780	9780	0
251	20230721	154300	1588281410	9780	9780	9780	9780	0
252	20230721	154200	1588281410	9780	9780	9780	9780	0
253	20230721	154100	1588281410	9780	9780	9780	9780	0
254	20230721	154000	1588281410	9780	9780	9780	9780	0
255	20230721	153900	1588281410	9780	9780	9780	9780	0
256	20230721	153800	1588281410	9780	9780	9780	9780	0
257	20230721	153700	1588281410	9780	9780	9780	9780	0
258	20230721	153600	1588281410	9780	9780	9780	9780	0
259	20230721	153500	1588281410	9780	9780	9780	9780	0
260	20230721	153400	1588281410	9780	9780	9780	9780	0
261	20230721	153300	1588281410	9780	9780	9780	9780	0
262	20230721	153200	1588281410	9780	9780	9780	9780	0
263	20230721	153100	1588281410	9780	9780	9780	9780	0
264	20230721	153000	1588281410	9780	9780	9780	9780	7734
265	20230721	152900	1512642890	9760	9760	9760	9760	0
266	20230721	152800	1512642890	9760	9760	9760	9760	0
267	20230721	152700	1512642890	9760	9760	9760	9760	0
268	20230721	152600	1512642890	9760	9760	9760	9760	0
269	20230721	152500	1512642890	9760	9760	9760	9760	0
270	20230721	152400	1512642890	9760	9760	9760	9760	0
271	20230721	152300	1512642890	9760	9760	9760	9760	0
272	20230721	152200	1512642890	9760	9760	9760	9760	0
273	20230721	152100	1512642890	9760	9760	9760	9760	0
274	20230721	152000	1512642890	9760	9760	9760	9760	0
275	20230721	151900	1512642890	9760	9740	9760	9730	2757
276	20230721	151800	1485786680	9740	9730	9740	9730	592
277	20230721	151700	1480025240	9720	9730	9740	9720	632
278	20230721	151600	1473874940	9730	9730	9740	9730	1430
279	20230721	151500	1459955680	9730	9720	9730	9720	981
280	20230721	151400	1450416380	9720	9720	9720	9710	139
281	20230721	151300	1449065500	9720	9720	9720	9720	26
282	20230721	151200	1448812780	9710	9720	9720	9710	51
283	20230721	151100	1448317560	9700	9710	9710	9700	1000
284	20230721	151000	1438617380	9710	9720	9720	9710	223
285	20230721	150900	1436450050	9720	9730	9730	9720	352
286	20230721	150800	1433028120	9720	9720	9720	9720	1385
287	20230721	150700	1419565920	9730	9730	9730	9730	1
288	20230721	150600	1419556190	9720	9720	9720	9720	50
289	20230721	150500	1419070190	9720	9720	9720	9720	7
290	20230721	150400	1419002150	9720	9720	9720	9720	2
291	20230721	150300	1418982710	9720	9720	9720	9720	2
292	20230721	150200	1418963270	9720	9720	9720	9720	2
293	20230721	150100	1418943830	9730	9730	9730	9720	464
294	20230721	150000	1414433370	9720	9720	9720	9720	49
295	20230721	145900	1413957090	9720	9720	9720	9720	1
296	20230721	145800	1413947370	9710	9720	9720	9710	1515
297	20230721	145700	1399234680	9730	9720	9730	9720	119
298	20230721	145600	1398077980	9720	9730	9730	9720	337
299	20230721	145500	1394798990	9740	9740	9740	9730	153
300	20230721	145400	1393309240	9750	9740	9750	9740	974
301	20230721	145300	1383822470	9750	9770	9770	9750	203
302	20230721	145200	1381842160	9760	9750	9760	9740	745
303	20230721	145100	1374578460	9760	9760	9760	9760	96
304	20230721	145000	1373641500	9760	9750	9760	9750	259
305	20230721	144900	1371113690	9760	9760	9760	9750	66
306	20230721	144800	1370469550	9750	9760	9760	9750	11
307	20230721	144700	1370362200	9760	9760	9760	9750	3
308	20230721	144600	1370332930	9750	9760	9760	9750	21
309	20230721	144500	1370128080	9760	9760	9760	9750	21
310	20230721	144400	1369923150	9760	9750	9760	9750	3
311	20230721	144300	1369893890	9760	9760	9760	9750	70
312	20230721	144200	1369210720	9760	9760	9760	9760	0
313	20230721	144100	1369210720	9760	9760	9770	9760	28
314	20230721	144000	1368937430	9770	9770	9770	9770	10
315	20230721	143900	1368839730	9770	9770	9770	9770	0
316	20230721	143800	1368839730	9770	9770	9770	9760	474
317	20230721	143700	1364210750	9770	9770	9770	9760	808
318	20230721	143600	1356316620	9780	9780	9780	9770	1047
319	20230721	143500	1346087160	9780	9750	9780	9750	2084
320	20230721	143400	1325747720	9760	9760	9760	9750	79
321	20230721	143300	1324977190	9770	9770	9770	9770	42
322	20230721	143200	1324566850	9780	9770	9780	9770	383
323	20230721	143100	1320824930	9760	9760	9760	9760	438
324	20230721	143000	1316550050	9760	9750	9760	9750	134
325	20230721	142900	1315243250	9760	9760	9760	9760	118
326	20230721	142800	1314091570	9770	9770	9770	9770	0
327	20230721	142700	1314091570	9770	9770	9770	9770	100
328	20230721	142600	1313114570	9770	9760	9780	9760	1741
329	20230721	142500	1296110680	9760	9760	9760	9760	35
330	20230721	142400	1295769080	9760	9760	9760	9760	630
331	20230721	142300	1289620280	9760	9760	9770	9760	211
332	20230721	142200	1287560650	9760	9750	9760	9750	930
333	20230721	142100	1278488850	9750	9740	9750	9740	749
334	20230721	142000	1271189170	9740	9740	9740	9740	2
335	20230721	141900	1271169690	9730	9740	9740	9730	982
336	20230721	141800	1261612370	9750	9740	9750	9740	6
337	20230721	141700	1261553920	9750	9750	9750	9750	0
338	20230721	141600	1261553920	9750	9740	9750	9740	269
339	20230721	141500	1258931200	9740	9740	9740	9740	47
340	20230721	141400	1258473420	9740	9720	9740	9720	754
341	20230721	141300	1251133640	9720	9720	9720	9720	70
342	20230721	141200	1250453240	9730	9720	9730	9710	948
343	20230721	141100	1241246240	9730	9730	9730	9730	0
344	20230721	141000	1241246240	9730	9730	9730	9730	110
345	20230721	140900	1240175940	9740	9720	9740	9710	416
346	20230721	140800	1236135710	9740	9730	9740	9730	34
347	20230721	140700	1235804880	9720	9730	9730	9720	900
348	20230721	140600	1227055090	9740	9740	9740	9740	1
349	20230721	140500	1227045350	9730	9730	9740	9730	1398
350	20230721	140400	1213438830	9740	9760	9760	9740	799
351	20230721	140300	1205654580	9760	9740	9760	9740	968
352	20230721	140200	1196216050	9740	9740	9740	9740	200
353	20230721	140100	1194268050	9730	9730	9730	9730	0
354	20230721	140000	1194268050	9730	9730	9730	9730	10
355	20230721	135900	1194170750	9730	9730	9730	9730	0
356	20230721	135800	1194170750	9730	9730	9730	9730	300
357	20230721	135700	1191251750	9740	9750	9750	9740	326
358	20230721	135600	1188076250	9750	9750	9750	9750	65
359	20230721	135500	1187442500	9740	9720	9740	9710	1544
360	20230721	135400	1172416720	9730	9730	9730	9730	1
361	20230721	135300	1172406990	9720	9720	9720	9720	0
362	20230721	135200	1172406990	9720	9720	9720	9720	205
363	20230721	135100	1170414390	9720	9730	9730	9720	277
364	20230721	135000	1167721230	9730	9730	9730	9730	66
365	20230721	134900	1167079050	9740	9740	9740	9740	1
366	20230721	134800	1167069310	9740	9740	9740	9740	46
367	20230721	134700	1166621270	9740	9720	9740	9720	352
368	20230721	134600	1163197970	9740	9740	9740	9740	0
369	20230721	134500	1163197970	9740	9740	9740	9740	0
370	20230721	134400	1163197970	9740	9720	9740	9720	848
371	20230721	134300	1154949030	9720	9720	9720	9720	78
372	20230721	134200	1154190870	9720	9720	9720	9720	70
373	20230721	134100	1153510470	9720	9720	9720	9720	2
374	20230721	134000	1153491030	9710	9710	9710	9710	130
375	20230721	133900	1152228730	9710	9710	9710	9710	0
376	20230721	133800	1152228730	9710	9710	9710	9710	6
377	20230721	133700	1152170470	9710	9710	9710	9710	7
378	20230721	133600	1152102500	9710	9700	9710	9690	475
379	20230721	133500	1147495590	9700	9710	9710	9700	98
380	20230721	133400	1146544040	9720	9710	9720	9710	2
381	20230721	133300	1146524610	9710	9710	9710	9710	1
382	20230721	133200	1146514900	9720	9730	9730	9720	172
383	20230721	133100	1144843050	9720	9720	9720	9720	1
384	20230721	133000	1144833330	9740	9740	9740	9740	0
385	20230721	132900	1144833330	9740	9740	9740	9740	72
386	20230721	132800	1144132050	9770	9710	9770	9710	2388
387	20230721	132700	1120842430	9710	9710	9710	9710	100
388	20230721	132600	1119871430	9710	9670	9710	9670	2196
389	20230721	132500	1098617180	9680	9690	9690	9680	2178
390	20230721	132400	1077531950	9740	9740	9740	9730	171
391	20230721	132300	1075866500	9750	9750	9750	9750	92
392	20230721	132200	1074969500	9750	9730	9750	9730	99
393	20230721	132100	1074004780	9750	9750	9750	9750	4
394	20230721	132000	1073965780	9770	9770	9770	9750	88
395	20230721	131900	1073106590	9770	9750	9770	9740	1278
396	20230721	131800	1060633410	9750	9750	9750	9750	50
397	20230721	131700	1060145910	9750	9670	9750	9670	5416
398	20230721	131600	1007570740	9670	9670	9670	9670	2
399	20230721	131500	1007551400	9650	9650	9650	9650	9
400	20230721	131400	1007464550	9650	9650	9650	9650	14
401	20230721	131300	1007329450	9670	9670	9670	9670	384
402	20230721	131200	1003616170	9690	9690	9690	9690	0
403	20230721	131100	1003616170	9690	9650	9690	9650	37
404	20230721	131000	1003258860	9660	9670	9670	9660	307
405	20230721	130900	1000292030	9670	9680	9680	9670	222
406	20230721	130800	998143230	9690	9690	9690	9690	0
407	20230721	130700	998143230	9690	9690	9690	9690	251
408	20230721	130600	995711040	9700	9680	9700	9680	507
409	20230721	130500	990796150	9680	9680	9680	9680	56
410	20230721	130400	990254070	9680	9680	9680	9680	50
411	20230721	130300	989770070	9660	9690	9690	9660	211
412	20230721	130200	987730040	9690	9690	9690	9690	0
413	20230721	130100	987730040	9690	9690	9690	9690	163
414	20230721	130000	986150570	9690	9630	9700	9620	6107
415	20230721	125900	927062860	9630	9630	9630	9630	19
416	20230721	125800	926879890	9630	9620	9630	9620	647
417	20230721	125700	920655250	9610	9610	9610	9610	0
418	20230721	125600	920655250	9610	9610	9610	9610	0
419	20230721	125500	920655250	9610	9610	9610	9610	0
420	20230721	125400	920655250	9610	9610	9610	9610	39
421	20230721	125300	920280460	9620	9620	9620	9620	123
422	20230721	125200	919097200	9620	9620	9620	9620	1
423	20230721	125100	919087580	9620	9610	9620	9610	47
424	20230721	125000	918635900	9610	9610	9610	9610	309
425	20230721	124900	915666410	9610	9610	9610	9610	10
426	20230721	124800	915570310	9610	9610	9610	9610	0
427	20230721	124700	915570310	9610	9610	9610	9610	0
428	20230721	124600	915570310	9610	9610	9610	9610	62
429	20230721	124500	914974490	9610	9600	9610	9600	120
430	20230721	124400	913821380	9610	9610	9610	9610	150
431	20230721	124300	912379880	9610	9610	9610	9610	0
432	20230721	124200	912379880	9610	9610	9610	9610	0
433	20230721	124100	912379880	9610	9610	9610	9610	5
434	20230721	124000	912331830	9620	9610	9620	9610	105
435	20230721	123900	911322000	9600	9600	9600	9600	130
436	20230721	123800	910074000	9600	9600	9600	9600	58
437	20230721	123700	909517200	9600	9600	9600	9600	1047
438	20230721	123600	899466000	9600	9600	9600	9600	0
439	20230721	123500	899466000	9600	9600	9600	9600	2
440	20230721	123400	899446800	9620	9600	9620	9600	88
441	20230721	123300	898600670	9600	9600	9600	9600	21
442	20230721	123200	898399070	9600	9610	9610	9600	565
443	20230721	123100	892974620	9610	9610	9610	9610	10
444	20230721	123000	892878520	9610	9610	9620	9610	188
445	20230721	122900	891071160	9590	9590	9590	9590	92
446	20230721	122800	890188880	9590	9590	9590	9590	4
447	20230721	122700	890150520	9590	9590	9590	9590	0
448	20230721	122600	890150520	9590	9590	9590	9590	598
449	20230721	122500	884415700	9590	9600	9600	9590	102
450	20230721	122400	883436780	9600	9600	9600	9600	92
451	20230721	122300	882553580	9600	9600	9600	9600	1
452	20230721	122200	882543980	9600	9600	9600	9600	71
453	20230721	122100	881862380	9600	9600	9610	9600	14
454	20230721	122000	881727970	9600	9600	9610	9600	79
455	20230721	121900	880969560	9600	9600	9600	9600	0
456	20230721	121800	880969560	9600	9600	9600	9600	76
457	20230721	121700	880239960	9580	9590	9590	9580	120
458	20230721	121600	879089440	9590	9600	9600	9590	330
459	20230721	121500	875922450	9600	9610	9610	9600	347
460	20230721	121400	872588070	9620	9620	9620	9620	414
461	20230721	121300	868605390	9620	9620	9620	9620	69
462	20230721	121200	867941610	9620	9620	9620	9620	12
463	20230721	121100	867826170	9620	9620	9620	9620	69
464	20230721	121000	867162390	9620	9620	9620	9620	269
465	20230721	120900	864574610	9620	9620	9620	9620	0
466	20230721	120800	864574610	9620	9620	9620	9620	150
467	20230721	120700	863131610	9620	9620	9620	9620	0
468	20230721	120600	863131610	9620	9640	9640	9620	486
469	20230721	120500	858454760	9630	9630	9630	9630	0
470	20230721	120400	858454760	9630	9630	9630	9630	200
471	20230721	120300	856528760	9640	9640	9640	9640	240
472	20230721	120200	854215160	9650	9650	9650	9650	0
473	20230721	120100	854215160	9650	9650	9650	9650	0
474	20230721	120000	854215160	9650	9650	9650	9650	1
475	20230721	115900	854205510	9640	9640	9640	9640	100
476	20230721	115800	853241510	9640	9640	9640	9640	0
477	20230721	115700	853241510	9640	9640	9640	9640	46
478	20230721	115600	852798070	9640	9640	9640	9640	0
479	20230721	115500	852798070	9640	9640	9640	9640	0
480	20230721	115400	852798070	9640	9640	9640	9640	60
481	20230721	115300	852219670	9630	9630	9630	9630	90
482	20230721	115200	851352970	9640	9640	9640	9640	217
483	20230721	115100	849261090	9650	9650	9650	9650	0
484	20230721	115000	849261090	9650	9650	9650	9650	46
485	20230721	114900	848817190	9650	9650	9650	9650	92
486	20230721	114800	847929390	9650	9650	9650	9650	365
487	20230721	114700	844407140	9650	9650	9650	9650	1
488	20230721	114600	844397490	9650	9650	9650	9650	0
489	20230721	114500	844397490	9650	9650	9650	9650	115
490	20230721	114400	843287740	9650	9650	9650	9650	45
491	20230721	114300	842853490	9650	9650	9650	9650	654
492	20230721	114200	836542390	9650	9650	9650	9650	28
493	20230721	114100	836272190	9630	9630	9630	9630	0
494	20230721	114000	836272190	9630	9660	9660	9630	302
495	20230721	113900	833361860	9660	9660	9660	9660	532
496	20230721	113800	828222740	9630	9650	9650	9630	1115
497	20230721	113700	817482990	9620	9620	9620	9620	0
498	20230721	113600	817482990	9620	9620	9620	9620	0
499	20230721	113500	817482990	9620	9620	9620	9620	0
500	20230721	113400	817482990	9620	9610	9620	9610	825
501	20230721	113300	809548190	9610	9620	9620	9610	956
502	20230721	113200	800352770	9630	9630	9630	9630	10
503	20230721	113100	800256470	9640	9670	9670	9640	1515
504	20230721	113000	785624150	9670	9670	9670	9670	0
505	20230721	112900	785624150	9670	9670	9670	9670	100
506	20230721	112800	784657150	9670	9670	9670	9670	155
507	20230721	112700	783158300	9670	9670	9670	9670	1
508	20230721	112600	783148630	9670	9670	9670	9670	19
509	20230721	112500	782964900	9680	9680	9690	9680	257
510	20230721	112400	780475500	9680	9670	9680	9670	972
511	20230721	112300	771072260	9670	9640	9670	9640	8
512	20230721	112200	770995080	9670	9670	9670	9670	117
513	20230721	112100	769863690	9670	9670	9670	9670	10
514	20230721	112000	769766990	9630	9670	9670	9630	1041
515	20230721	111900	759734610	9670	9670	9670	9670	117
516	20230721	111800	758603220	9670	9640	9670	9640	99
517	20230721	111700	757646880	9620	9640	9640	9620	346
518	20230721	111600	754317440	9640	9640	9640	9640	0
519	20230721	111500	754317440	9640	9640	9640	9640	430
520	20230721	111400	750172240	9630	9660	9660	9630	1622
521	20230721	111300	734529120	9660	9670	9670	9660	306
522	20230721	111200	731570200	9670	9680	9680	9670	92
523	20230721	111100	730679690	9670	9670	9670	9670	150
524	20230721	111000	729229190	9670	9650	9680	9650	1967
525	20230721	110900	710233020	9650	9610	9650	9610	4255
526	20230721	110800	669229020	9600	9610	9610	9600	88
527	20230721	110700	668383540	9610	9580	9610	9580	2030
528	20230721	110600	648904650	9580	9580	9580	9580	34
529	20230721	110500	648578930	9580	9580	9580	9580	546
530	20230721	110400	643348250	9570	9570	9570	9570	190
531	20230721	110300	641529950	9560	9570	9570	9560	20
532	20230721	110200	641338560	9560	9560	9560	9560	2
533	20230721	110100	641319440	9570	9560	9570	9560	17
534	20230721	110000	641156770	9560	9560	9560	9560	44
535	20230721	105900	640736130	9560	9560	9560	9560	5
536	20230721	105800	640688330	9570	9570	9570	9570	105
537	20230721	105700	639683480	9570	9570	9570	9570	0
538	20230721	105600	639683480	9570	9570	9570	9570	67
539	20230721	105500	639042290	9580	9580	9580	9580	0
540	20230721	105400	639042290	9580	9580	9580	9580	2
541	20230721	105300	639023130	9580	9580	9580	9580	30
542	20230721	105200	638735730	9580	9580	9580	9580	0
543	20230721	105100	638735730	9580	9580	9580	9580	726
544	20230721	105000	631780650	9590	9580	9590	9580	314
545	20230721	104900	628772320	9580	9530	9580	9530	2379
546	20230721	104800	606019480	9530	9540	9540	9530	47
547	20230721	104700	605571260	9540	9540	9540	9540	131
548	20230721	104600	604321520	9550	9550	9550	9550	290
549	20230721	104500	601552020	9540	9540	9540	9540	10
550	20230721	104400	601456620	9550	9560	9560	9550	321
551	20230721	104300	598390690	9540	9530	9540	9530	1332
552	20230721	104200	585690120	9530	9530	9530	9530	10
553	20230721	104100	585594820	9530	9530	9530	9530	5
554	20230721	104000	585547170	9540	9530	9540	9520	256
555	20230721	103900	583107490	9540	9540	9540	9540	0
556	20230721	103800	583107490	9540	9540	9540	9540	0
557	20230721	103700	583107490	9540	9550	9550	9520	925
558	20230721	103600	574295300	9560	9560	9560	9520	571
559	20230721	103500	568856880	9530	9530	9530	9530	0
560	20230721	103400	568856880	9530	9570	9570	9530	1560
561	20230721	103300	553967270	9570	9560	9570	9560	225
562	20230721	103200	551816260	9560	9560	9560	9560	200
563	20230721	103100	549904260	9560	9550	9560	9550	344
564	20230721	103000	546618120	9550	9550	9550	9550	0
565	20230721	102900	546618120	9550	9560	9560	9550	452
566	20230721	102800	542297010	9560	9560	9560	9540	420
567	20230721	102700	538284770	9570	9570	9570	9570	0
568	20230721	102600	538284770	9570	9610	9610	9570	804
569	20230721	102500	530580180	9600	9600	9600	9590	317
570	20230721	102400	527537870	9610	9610	9610	9610	87
571	20230721	102300	526701800	9610	9610	9610	9610	110
572	20230721	102200	525644700	9610	9620	9620	9610	938
573	20230721	102100	516626040	9620	9640	9640	9620	82
574	20230721	102000	515836000	9640	9600	9640	9600	1415
575	20230721	101900	502212560	9610	9610	9610	9610	46
576	20230721	101800	501770500	9610	9610	9610	9610	10
577	20230721	101700	501674400	9610	9560	9610	9560	291
578	20230721	101600	498878040	9580	9550	9620	9550	6359
579	20230721	101500	437906280	9520	9530	9530	9520	10
580	20230721	101400	437811070	9540	9480	9540	9480	1131
581	20230721	101300	427047800	9500	9470	9500	9460	945
582	20230721	101200	418092740	9490	9470	9490	9450	101
583	20230721	101100	417137570	9450	9450	9450	9450	169
584	20230721	101000	415540520	9450	9460	9480	9450	761
585	20230721	100900	408344980	9410	9410	9410	9410	0
586	20230721	100800	408344980	9410	9470	9470	9410	5169
587	20230721	100700	359528460	9490	9490	9490	9490	471
588	20230721	100600	355058670	9490	9490	9490	9490	46
589	20230721	100500	354622130	9490	9490	9500	9490	102
590	20230721	100400	353654140	9490	9500	9500	9490	225
591	20230721	100300	351518440	9510	9510	9510	9510	42
592	20230721	100200	351119020	9490	9490	9490	9490	1
593	20230721	100100	351109530	9510	9520	9520	9500	1177
594	20230721	100000	339924910	9520	9530	9530	9520	82
595	20230721	095900	339143950	9530	9520	9530	9520	50
596	20230721	095800	338667770	9520	9530	9530	9520	11
597	20230721	095700	338563040	9520	9500	9520	9500	1150
598	20230721	095600	327637620	9490	9480	9490	9480	380
599	20230721	095500	324033950	9480	9480	9480	9480	129
600	20230721	095400	322811030	9490	9490	9490	9490	70
601	20230721	095300	322146730	9500	9500	9500	9500	93
602	20230721	095200	321263230	9490	9500	9500	9490	900
603	20230721	095100	312714230	9490	9490	9520	9490	636
604	20230721	095000	306677220	9490	9510	9570	9490	301
605	20230721	094900	303815720	9580	9440	9600	9440	7104
606	20230721	094800	235916740	9450	9480	9480	9450	832
607	20230721	094700	228049120	9500	9500	9500	9470	991
608	20230721	094600	218657030	9510	9480	9510	9480	1044
609	20230721	094500	208738640	9470	9390	9470	9390	3043
610	20230721	094400	180051810	9400	9380	9400	9380	403
611	20230721	094300	176270610	9380	9390	9390	9380	81
612	20230721	094200	175510050	9390	9370	9390	9370	1822
613	20230721	094100	158421900	9370	9370	9370	9360	314
614	20230721	094000	155482320	9380	9380	9380	9380	1
615	20230721	093900	155472940	9350	9370	9380	9350	302
616	20230721	093800	152646860	9380	9380	9380	9350	128
617	20230721	093700	151449220	9380	9360	9380	9360	2378
618	20230721	093600	129166950	9360	9360	9360	9360	0
619	20230721	093500	129166950	9360	9360	9360	9360	1
620	20230721	093400	129157590	9340	9340	9340	9340	202
621	20230721	093300	127270910	9340	9340	9340	9340	328
622	20230721	093200	124207390	9360	9360	9360	9360	1
623	20230721	093100	124198030	9340	9340	9340	9340	70
624	20230721	093000	123544230	9360	9360	9360	9360	0
625	20230721	092900	123544230	9360	9340	9360	9340	201
626	20230721	092800	121666870	9360	9360	9360	9360	0
627	20230721	092700	121666870	9360	9360	9360	9360	0
628	20230721	092600	121666870	9360	9340	9360	9340	389
629	20230721	092500	118032590	9340	9340	9340	9340	0
630	20230721	092400	118032590	9340	9340	9340	9340	101
631	20230721	092300	117089250	9340	9340	9340	9340	0
632	20230721	092200	117089250	9340	9340	9340	9340	1
633	20230721	092100	117079910	9310	9280	9310	9280	567
634	20230721	092000	111818010	9260	9310	9310	9260	4520
635	20230721	091900	69898500	9310	9300	9340	9300	354
636	20230721	091800	66606090	9300	9300	9300	9300	50
637	20230721	091700	66141090	9300	9300	9300	9300	100
638	20230721	091600	65211090	9300	9290	9300	9290	506
639	20230721	091500	60510290	9280	9280	9280	9280	244
640	20230721	091400	58245970	9280	9300	9300	9280	93
641	20230721	091300	57381990	9270	9290	9290	9270	581
642	20230721	091200	51991300	9290	9290	9290	9290	0
643	20230721	091100	51991300	9290	9310	9310	9290	1501
644	20230721	091000	38032160	9310	9330	9330	9310	840
645	20230721	090900	30211560	9330	9340	9340	9330	156
646	20230721	090800	28755620	9340	9340	9340	9340	300
647	20230721	090700	25953620	9370	9340	9370	9340	301
648	20230721	090600	23142250	9370	9370	9370	9370	100
649	20230721	090500	22205250	9370	9370	9370	9370	0
650	20230721	090400	22205250	9370	9370	9370	9370	629
651	20230721	090300	16311520	9370	9360	9370	9360	100
652	20230721	090200	15374970	9370	9370	9370	9370	0
653	20230721	090100	15374970	9370	9370	9370	9320	1343
654	20230721	090000	2819080	9370	9360	9370	9360	301