KissMeData/263720/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	202200	898384710	18920	18920	18920	18920	1389
3	20230721	202100	898384710	18920	18920	18920	18920	0
4	20230721	202000	898384710	18920	18920	18920	18920	0
5	20230721	201900	898384710	18920	18920	18920	18920	0
6	20230721	201800	898384710	18920	18920	18920	18920	0
7	20230721	201700	898384710	18920	18920	18920	18920	0
8	20230721	201600	898384710	18920	18920	18920	18920	0
9	20230721	201500	898384710	18920	18920	18920	18920	0
10	20230721	201400	898384710	18920	18920	18920	18920	0
11	20230721	201300	898384710	18920	18920	18920	18920	0
12	20230721	201200	898384710	18920	18920	18920	18920	0
13	20230721	201100	898384710	18920	18920	18920	18920	0
14	20230721	201000	898384710	18920	18920	18920	18920	0
15	20230721	200900	898384710	18920	18920	18920	18920	0
16	20230721	200800	898384710	18920	18920	18920	18920	0
17	20230721	200700	898384710	18920	18920	18920	18920	0
18	20230721	200600	898384710	18920	18920	18920	18920	0
19	20230721	200500	898384710	18920	18920	18920	18920	0
20	20230721	200400	898384710	18920	18920	18920	18920	0
21	20230721	200300	898384710	18920	18920	18920	18920	0
22	20230721	200200	898384710	18920	18920	18920	18920	0
23	20230721	200100	898384710	18920	18920	18920	18920	0
24	20230721	200000	898384710	18920	18920	18920	18920	0
25	20230721	195900	898384710	18920	18920	18920	18920	0
26	20230721	195800	898384710	18920	18920	18920	18920	0
27	20230721	195700	898384710	18920	18920	18920	18920	0
28	20230721	195600	898384710	18920	18920	18920	18920	0
29	20230721	195500	898384710	18920	18920	18920	18920	0
30	20230721	195400	898384710	18920	18920	18920	18920	0
31	20230721	195300	898384710	18920	18920	18920	18920	0
32	20230721	195200	898384710	18920	18920	18920	18920	1389
33	20230721	195100	898384710	18920	18920	18920	18920	0
34	20230721	195000	898384710	18920	18920	18920	18920	0
35	20230721	194900	898384710	18920	18920	18920	18920	0
36	20230721	194800	898384710	18920	18920	18920	18920	0
37	20230721	194700	898384710	18920	18920	18920	18920	0
38	20230721	194600	898384710	18920	18920	18920	18920	0
39	20230721	194500	898384710	18920	18920	18920	18920	0
40	20230721	194400	898384710	18920	18920	18920	18920	0
41	20230721	194300	898384710	18920	18920	18920	18920	0
42	20230721	194200	898384710	18920	18920	18920	18920	0
43	20230721	194100	898384710	18920	18920	18920	18920	0
44	20230721	194000	898384710	18920	18920	18920	18920	0
45	20230721	193900	898384710	18920	18920	18920	18920	0
46	20230721	193800	898384710	18920	18920	18920	18920	0
47	20230721	193700	898384710	18920	18920	18920	18920	0
48	20230721	193600	898384710	18920	18920	18920	18920	0
49	20230721	193500	898384710	18920	18920	18920	18920	0
50	20230721	193400	898384710	18920	18920	18920	18920	0
51	20230721	193300	898384710	18920	18920	18920	18920	0
52	20230721	193200	898384710	18920	18920	18920	18920	0
53	20230721	193100	898384710	18920	18920	18920	18920	0
54	20230721	193000	898384710	18920	18920	18920	18920	0
55	20230721	192900	898384710	18920	18920	18920	18920	0
56	20230721	192800	898384710	18920	18920	18920	18920	0
57	20230721	192700	898384710	18920	18920	18920	18920	0
58	20230721	192600	898384710	18920	18920	18920	18920	0
59	20230721	192500	898384710	18920	18920	18920	18920	0
60	20230721	192400	898384710	18920	18920	18920	18920	0
61	20230721	192300	898384710	18920	18920	18920	18920	0
62	20230721	192200	898384710	18920	18920	18920	18920	1389
63	20230721	192100	898384710	18920	18920	18920	18920	0
64	20230721	192000	898384710	18920	18920	18920	18920	0
65	20230721	191900	898384710	18920	18920	18920	18920	0
66	20230721	191800	898384710	18920	18920	18920	18920	0
67	20230721	191700	898384710	18920	18920	18920	18920	0
68	20230721	191600	898384710	18920	18920	18920	18920	0
69	20230721	191500	898384710	18920	18920	18920	18920	0
70	20230721	191400	898384710	18920	18920	18920	18920	0
71	20230721	191300	898384710	18920	18920	18920	18920	0
72	20230721	191200	898384710	18920	18920	18920	18920	0
73	20230721	191100	898384710	18920	18920	18920	18920	0
74	20230721	191000	898384710	18920	18920	18920	18920	0
75	20230721	190900	898384710	18920	18920	18920	18920	0
76	20230721	190800	898384710	18920	18920	18920	18920	0
77	20230721	190700	898384710	18920	18920	18920	18920	0
78	20230721	190600	898384710	18920	18920	18920	18920	0
79	20230721	190500	898384710	18920	18920	18920	18920	0
80	20230721	190400	898384710	18920	18920	18920	18920	0
81	20230721	190300	898384710	18920	18920	18920	18920	0
82	20230721	190200	898384710	18920	18920	18920	18920	0
83	20230721	190100	898384710	18920	18920	18920	18920	0
84	20230721	190000	898384710	18920	18920	18920	18920	0
85	20230721	185900	898384710	18920	18920	18920	18920	0
86	20230721	185800	898384710	18920	18920	18920	18920	0
87	20230721	185700	898384710	18920	18920	18920	18920	0
88	20230721	185600	898384710	18920	18920	18920	18920	0
89	20230721	185500	898384710	18920	18920	18920	18920	0
90	20230721	185400	898384710	18920	18920	18920	18920	0
91	20230721	185300	898384710	18920	18920	18920	18920	0
92	20230721	185200	898384710	18920	18920	18920	18920	1389
93	20230721	185100	898384710	18920	18920	18920	18920	0
94	20230721	185000	898384710	18920	18920	18920	18920	0
95	20230721	184900	898384710	18920	18920	18920	18920	0
96	20230721	184800	898384710	18920	18920	18920	18920	0
97	20230721	184700	898384710	18920	18920	18920	18920	0
98	20230721	184600	898384710	18920	18920	18920	18920	0
99	20230721	184500	898384710	18920	18920	18920	18920	0
100	20230721	184400	898384710	18920	18920	18920	18920	0
101	20230721	184300	898384710	18920	18920	18920	18920	0
102	20230721	184200	898384710	18920	18920	18920	18920	0
103	20230721	184100	898384710	18920	18920	18920	18920	0
104	20230721	184000	898384710	18920	18920	18920	18920	0
105	20230721	183900	898384710	18920	18920	18920	18920	0
106	20230721	183800	898384710	18920	18920	18920	18920	0
107	20230721	183700	898384710	18920	18920	18920	18920	0
108	20230721	183600	898384710	18920	18920	18920	18920	0
109	20230721	183500	898384710	18920	18920	18920	18920	0
110	20230721	183400	898384710	18920	18920	18920	18920	0
111	20230721	183300	898384710	18920	18920	18920	18920	0
112	20230721	183200	898384710	18920	18920	18920	18920	0
113	20230721	183100	898384710	18920	18920	18920	18920	0
114	20230721	183000	898384710	18920	18920	18920	18920	0
115	20230721	182900	898384710	18920	18920	18920	18920	0
116	20230721	182800	898384710	18920	18920	18920	18920	0
117	20230721	182700	898384710	18920	18920	18920	18920	0
118	20230721	182600	898384710	18920	18920	18920	18920	0
119	20230721	182500	898384710	18920	18920	18920	18920	0
120	20230721	182400	898384710	18920	18920	18920	18920	0
121	20230721	182300	898384710	18920	18920	18920	18920	0
122	20230721	182200	898384710	18920	18920	18920	18920	1389
123	20230721	182100	898384710	18920	18920	18920	18920	0
124	20230721	182000	898384710	18920	18920	18920	18920	0
125	20230721	181900	898384710	18920	18920	18920	18920	0
126	20230721	181800	898384710	18920	18920	18920	18920	0
127	20230721	181700	898384710	18920	18920	18920	18920	0
128	20230721	181600	898384710	18920	18920	18920	18920	0
129	20230721	181500	898384710	18920	18920	18920	18920	0
130	20230721	181400	898384710	18920	18920	18920	18920	0
131	20230721	181300	898384710	18920	18920	18920	18920	0
132	20230721	181200	898384710	18920	18920	18920	18920	0
133	20230721	181100	898384710	18920	18920	18920	18920	0
134	20230721	181000	898384710	18920	18920	18920	18920	0
135	20230721	180900	898384710	18920	18920	18920	18920	0
136	20230721	180800	898384710	18920	18920	18920	18920	0
137	20230721	180700	898384710	18920	18920	18920	18920	0
138	20230721	180600	898384710	18920	18920	18920	18920	0
139	20230721	180500	898384710	18920	18920	18920	18920	0
140	20230721	180400	898384710	18920	18920	18920	18920	0
141	20230721	180300	898384710	18920	18920	18920	18920	0
142	20230721	180200	898384710	18920	18920	18920	18920	0
143	20230721	180100	898384710	18920	18920	18920	18920	0
144	20230721	180000	898384710	18920	18920	18920	18920	0
145	20230721	175900	898384710	18920	18920	18920	18920	0
146	20230721	175800	898384710	18920	18920	18920	18920	0
147	20230721	175700	898384710	18920	18920	18920	18920	0
148	20230721	175600	898384710	18920	18920	18920	18920	0
149	20230721	175500	898384710	18920	18920	18920	18920	0
150	20230721	175400	898384710	18920	18920	18920	18920	0
151	20230721	175300	898384710	18920	18920	18920	18920	0
152	20230721	175200	898384710	18920	18920	18920	18920	1389
153	20230721	175100	898384710	18920	18920	18920	18920	0
154	20230721	175000	898384710	18920	18920	18920	18920	0
155	20230721	174900	898384710	18920	18920	18920	18920	0
156	20230721	174800	898384710	18920	18920	18920	18920	0
157	20230721	174700	898384710	18920	18920	18920	18920	0
158	20230721	174600	898384710	18920	18920	18920	18920	0
159	20230721	174500	898384710	18920	18920	18920	18920	0
160	20230721	174400	898384710	18920	18920	18920	18920	0
161	20230721	174300	898384710	18920	18920	18920	18920	0
162	20230721	174200	898384710	18920	18920	18920	18920	0
163	20230721	174100	898384710	18920	18920	18920	18920	0
164	20230721	174000	898384710	18920	18920	18920	18920	0
165	20230721	173900	898384710	18920	18920	18920	18920	0
166	20230721	173800	898384710	18920	18920	18920	18920	0
167	20230721	173700	898384710	18920	18920	18920	18920	0
168	20230721	173600	898384710	18920	18920	18920	18920	0
169	20230721	173500	898384710	18920	18920	18920	18920	0
170	20230721	173400	898384710	18920	18920	18920	18920	0
171	20230721	173300	898384710	18920	18920	18920	18920	0
172	20230721	173200	898384710	18920	18920	18920	18920	0
173	20230721	173100	898384710	18920	18920	18920	18920	0
174	20230721	173000	898384710	18920	18920	18920	18920	0
175	20230721	172900	898384710	18920	18920	18920	18920	0
176	20230721	172800	898384710	18920	18920	18920	18920	0
177	20230721	172700	898384710	18920	18920	18920	18920	0
178	20230721	172600	898384710	18920	18920	18920	18920	0
179	20230721	172500	898384710	18920	18920	18920	18920	0
180	20230721	172400	898384710	18920	18920	18920	18920	0
181	20230721	172300	898384710	18920	18920	18920	18920	0
182	20230721	172200	898384710	18920	18920	18920	18920	1389
183	20230721	172100	898384710	18920	18920	18920	18920	0
184	20230721	172000	898384710	18920	18920	18920	18920	0
185	20230721	171900	898384710	18920	18920	18920	18920	0
186	20230721	171800	898384710	18920	18920	18920	18920	0
187	20230721	171700	898384710	18920	18920	18920	18920	0
188	20230721	171600	898384710	18920	18920	18920	18920	0
189	20230721	171500	898384710	18920	18920	18920	18920	0
190	20230721	171400	898384710	18920	18920	18920	18920	0
191	20230721	171300	898384710	18920	18920	18920	18920	0
192	20230721	171200	898384710	18920	18920	18920	18920	0
193	20230721	171100	898384710	18920	18920	18920	18920	0
194	20230721	171000	898384710	18920	18920	18920	18920	0
195	20230721	170900	898384710	18920	18920	18920	18920	0
196	20230721	170800	898384710	18920	18920	18920	18920	0
197	20230721	170700	898384710	18920	18920	18920	18920	0
198	20230721	170600	898384710	18920	18920	18920	18920	0
199	20230721	170500	898384710	18920	18920	18920	18920	0
200	20230721	170400	898384710	18920	18920	18920	18920	0
201	20230721	170300	898384710	18920	18920	18920	18920	0
202	20230721	170200	898384710	18920	18920	18920	18920	0
203	20230721	170100	898384710	18920	18920	18920	18920	0
204	20230721	170000	898384710	18920	18920	18920	18920	0
205	20230721	165900	898384710	18920	18920	18920	18920	0
206	20230721	165800	898384710	18920	18920	18920	18920	0
207	20230721	165700	898384710	18920	18920	18920	18920	0
208	20230721	165600	898384710	18920	18920	18920	18920	0
209	20230721	165500	898384710	18920	18920	18920	18920	0
210	20230721	165400	898384710	18920	18920	18920	18920	0
211	20230721	165300	898384710	18920	18920	18920	18920	0
212	20230721	165200	898384710	18920	18920	18920	18920	1389
213	20230721	165100	898384710	18920	18920	18920	18920	0
214	20230721	165000	898384710	18920	18920	18920	18920	0
215	20230721	164900	898384710	18920	18920	18920	18920	0
216	20230721	164800	898384710	18920	18920	18920	18920	0
217	20230721	164700	898384710	18920	18920	18920	18920	0
218	20230721	164600	898384710	18920	18920	18920	18920	0
219	20230721	164500	898384710	18920	18920	18920	18920	0
220	20230721	164400	898384710	18920	18920	18920	18920	0
221	20230721	164300	898384710	18920	18920	18920	18920	0
222	20230721	164200	898384710	18920	18920	18920	18920	0
223	20230721	164100	898384710	18920	18920	18920	18920	0
224	20230721	164000	898384710	18920	18920	18920	18920	0
225	20230721	163900	898384710	18920	18920	18920	18920	0
226	20230721	163800	898384710	18920	18920	18920	18920	0
227	20230721	163700	898384710	18920	18920	18920	18920	0
228	20230721	163600	898384710	18920	18920	18920	18920	0
229	20230721	163500	898384710	18920	18920	18920	18920	0
230	20230721	163400	898384710	18920	18920	18920	18920	0
231	20230721	163300	898384710	18920	18920	18920	18920	0
232	20230721	163200	898384710	18920	18920	18920	18920	0
233	20230721	163100	898384710	18920	18920	18920	18920	0
234	20230721	163000	898384710	18920	18920	18920	18920	0
235	20230721	162900	898384710	18920	18920	18920	18920	0
236	20230721	162800	898384710	18920	18920	18920	18920	0
237	20230721	162700	898384710	18920	18920	18920	18920	0
238	20230721	162600	898384710	18920	18920	18920	18920	0
239	20230721	162500	898384710	18920	18920	18920	18920	0
240	20230721	162400	898384710	18920	18920	18920	18920	0
241	20230721	162300	898384710	18920	18920	18920	18920	0
242	20230721	162200	898384710	18920	18920	18920	18920	1389
243	20230721	162100	898384710	18920	18920	18920	18920	0
244	20230721	162000	898384710	18920	18920	18920	18920	0
245	20230721	161900	898384710	18920	18920	18920	18920	0
246	20230721	161800	898384710	18920	18920	18920	18920	0
247	20230721	161700	898384710	18920	18920	18920	18920	0
248	20230721	161600	898384710	18920	18920	18920	18920	0
249	20230721	161500	898384710	18920	18920	18920	18920	0
250	20230721	161400	898384710	18920	18920	18920	18920	0
251	20230721	161300	898384710	18920	18920	18920	18920	0
252	20230721	161200	898384710	18920	18920	18920	18920	0
253	20230721	161100	898384710	18920	18920	18920	18920	0
254	20230721	161000	898384710	18920	18920	18920	18920	0
255	20230721	160900	898384710	18920	18920	18920	18920	0
256	20230721	160800	898384710	18920	18920	18920	18920	0
257	20230721	160700	898384710	18920	18920	18920	18920	0
258	20230721	160600	898384710	18920	18920	18920	18920	0
259	20230721	160500	898384710	18920	18920	18920	18920	0
260	20230721	160400	898384710	18920	18920	18920	18920	0
261	20230721	160300	898384710	18920	18920	18920	18920	0
262	20230721	160200	898384710	18920	18920	18920	18920	0
263	20230721	160100	898384710	18920	18920	18920	18920	0
264	20230721	160000	898384710	18920	18920	18920	18920	0
265	20230721	155900	898384710	18920	18920	18920	18920	0
266	20230721	155800	898384710	18920	18920	18920	18920	0
267	20230721	155700	898384710	18920	18920	18920	18920	0
268	20230721	155600	898384710	18920	18920	18920	18920	0
269	20230721	155500	898384710	18920	18920	18920	18920	0
270	20230721	155400	898384710	18920	18920	18920	18920	0
271	20230721	155300	898384710	18920	18920	18920	18920	0
272	20230721	155200	898384710	18920	18920	18920	18920	1389
273	20230721	155100	898384710	18920	18920	18920	18920	0
274	20230721	155000	898384710	18920	18920	18920	18920	0
275	20230721	154900	898384710	18920	18920	18920	18920	0
276	20230721	154800	898384710	18920	18920	18920	18920	0
277	20230721	154700	898384710	18920	18920	18920	18920	0
278	20230721	154600	898384710	18920	18920	18920	18920	0
279	20230721	154500	898384710	18920	18920	18920	18920	0
280	20230721	154400	898384710	18920	18920	18920	18920	0
281	20230721	154300	898384710	18920	18920	18920	18920	0
282	20230721	154200	898384710	18920	18920	18920	18920	0
283	20230721	154100	898384710	18920	18920	18920	18920	0
284	20230721	154000	898384710	18920	18920	18920	18920	0
285	20230721	153900	898384710	18920	18920	18920	18920	0
286	20230721	153800	898384710	18920	18920	18920	18920	0
287	20230721	153700	898384710	18920	18920	18920	18920	0
288	20230721	153600	898384710	18920	18920	18920	18920	0
289	20230721	153500	898384710	18920	18920	18920	18920	0
290	20230721	153400	898384710	18920	18920	18920	18920	0
291	20230721	153300	898384710	18920	18920	18920	18920	0
292	20230721	153200	898384710	18920	18920	18920	18920	0
293	20230721	153100	898384710	18920	18920	18920	18920	0
294	20230721	153000	898384710	18920	18920	18920	18920	1389
295	20230721	152900	872104830	18950	18950	18950	18950	0
296	20230721	152800	872104830	18950	18950	18950	18950	0
297	20230721	152700	872104830	18950	18950	18950	18950	0
298	20230721	152600	872104830	18950	18950	18950	18950	0
299	20230721	152500	872104830	18950	18950	18950	18950	0
300	20230721	152400	872104830	18950	18950	18950	18950	0
301	20230721	152300	872104830	18950	18950	18950	18950	0
302	20230721	152200	872104830	18950	18950	18950	18950	0
303	20230721	152100	872104830	18950	18950	18950	18950	0
304	20230721	152000	872104830	18950	18950	18950	18950	0
305	20230721	151900	872104830	18950	19070	19070	18930	811
306	20230721	151800	856732590	19080	19060	19080	19060	43
307	20230721	151700	855912320	19070	19060	19070	19060	49
308	20230721	151600	854977950	19070	19070	19070	19070	20
309	20230721	151500	854596550	19070	19070	19070	19070	53
310	20230721	151400	853585840	19030	19030	19030	19030	44
311	20230721	151300	852748520	19020	19020	19020	19020	0
312	20230721	151200	852748520	19020	19020	19020	19020	0
313	20230721	151100	852748520	19020	18990	19020	18990	327
314	20230721	151000	846532590	18980	18980	18980	18980	1
315	20230721	150900	846513610	18990	18990	18990	18990	0
316	20230721	150800	846513610	18990	18950	18990	18950	482
317	20230721	150700	837378600	18940	18930	18940	18930	293
318	20230721	150600	831830180	18930	18930	18930	18930	0
319	20230721	150500	831830180	18930	18930	18930	18930	10
320	20230721	150400	831640880	18940	18950	18950	18940	27
321	20230721	150300	831129360	18960	18930	18960	18930	1079
322	20230721	150200	810689950	18930	18970	18970	18930	623
323	20230721	150100	798891890	18970	18990	18990	18970	117
324	20230721	150000	796671950	18980	19000	19000	18980	448
325	20230721	145900	788163950	19000	19000	19000	19000	136
326	20230721	145800	785579950	19000	19000	19000	19000	0
327	20230721	145700	785579950	19000	19000	19000	19000	94
328	20230721	145600	783793950	18980	18990	18990	18980	165
329	20230721	145500	780660820	18990	18990	18990	18990	0
330	20230721	145400	780660820	18990	18990	18990	18990	2
331	20230721	145300	780622840	18990	18990	18990	18990	0
332	20230721	145200	780622840	18990	18990	18990	18990	0
333	20230721	145100	780622840	18990	18990	18990	18990	0
334	20230721	145000	780622840	18990	18990	18990	18990	0
335	20230721	144900	780622840	18990	18990	18990	18990	0
336	20230721	144800	780622840	18990	18970	19000	18970	495
337	20230721	144700	771222440	18970	18970	18970	18970	186
338	20230721	144600	767694020	19000	19000	19000	19000	500
339	20230721	144500	758194020	18970	18960	18970	18950	154
340	20230721	144400	755273110	18930	18930	18930	18930	14
341	20230721	144300	755008090	18930	18930	18930	18930	0
342	20230721	144200	755008090	18930	18930	18930	18930	22
343	20230721	144100	754591630	18930	18940	18940	18930	93
344	20230721	144000	752831110	18940	18940	18940	18940	1
345	20230721	143900	752812170	18940	18940	18940	18940	20
346	20230721	143800	752433370	18960	18940	18960	18940	232
347	20230721	143700	748034670	18940	18940	18970	18940	466
348	20230721	143600	739194740	18940	18950	18950	18940	99
349	20230721	143500	737319060	19080	19080	19080	19080	0
350	20230721	143400	737319060	19080	18960	19110	18930	841
351	20230721	143300	721385630	19000	18960	19000	18960	321
352	20230721	143200	715289100	18960	18960	18960	18960	0
353	20230721	143100	715289100	18960	18960	18960	18960	0
354	20230721	143000	715289100	18960	18960	18960	18960	0
355	20230721	142900	715289100	18960	18960	18960	18960	0
356	20230721	142800	715289100	18960	18960	18960	18960	0
357	20230721	142700	715289100	18960	18960	18960	18960	1
358	20230721	142600	715270140	18950	18950	18950	18950	0
359	20230721	142500	715270140	18950	18950	18950	18950	30
360	20230721	142400	714701640	18950	18950	18950	18950	249
361	20230721	142300	709983090	18950	18950	18950	18950	0
362	20230721	142200	709983090	18950	18950	18950	18950	0
363	20230721	142100	709983090	18950	18950	18950	18950	1
364	20230721	142000	709964140	18970	18970	18970	18970	2
365	20230721	141900	709926200	18960	18960	18960	18960	93
366	20230721	141800	708162920	18970	18970	18970	18970	3
367	20230721	141700	708106010	18970	18970	18970	18970	0
368	20230721	141600	708106010	18970	18970	18970	18970	30
369	20230721	141500	707536910	18970	18970	18970	18970	0
370	20230721	141400	707536910	18970	18970	18970	18970	2
371	20230721	141300	707498970	18970	18970	18970	18970	0
372	20230721	141200	707498970	18970	18970	18970	18970	0
373	20230721	141100	707498970	18970	18970	18970	18970	115
374	20230721	141000	705317420	18970	18970	18970	18970	0
375	20230721	140900	705317420	18970	18970	18970	18970	2
376	20230721	140800	705279480	18970	18970	18970	18970	50
377	20230721	140700	704330980	18970	18970	18970	18970	0
378	20230721	140600	704330980	18970	18970	18970	18970	0
379	20230721	140500	704330980	18970	18970	18970	18970	0
380	20230721	140400	704330980	18970	18970	18970	18970	0
381	20230721	140300	704330980	18970	18970	18970	18970	0
382	20230721	140200	704330980	18970	18970	18970	18970	0
383	20230721	140100	704330980	18970	18970	18970	18970	0
384	20230721	140000	704330980	18970	18970	18970	18970	42
385	20230721	135900	703534240	18970	18970	18970	18970	8
386	20230721	135800	703382480	18970	18970	18970	18970	2
387	20230721	135700	703344540	18950	18950	18950	18950	0
388	20230721	135600	703344540	18950	18950	18950	18950	0
389	20230721	135500	703344540	18950	18950	18950	18950	0
390	20230721	135400	703344540	18950	18960	18960	18950	3
391	20230721	135300	703287680	18950	18950	18950	18950	5
392	20230721	135200	703192930	18950	18960	18960	18950	50
393	20230721	135100	702245410	18980	18980	18980	18980	0
394	20230721	135000	702245410	18980	18980	18980	18980	2
395	20230721	134900	702207450	18960	18960	18960	18960	0
396	20230721	134800	702207450	18960	18960	18960	18960	50
397	20230721	134700	701259450	18950	18950	18950	18950	80
398	20230721	134600	699743450	18950	18920	18950	18920	59
399	20230721	134500	698625550	18950	18950	18950	18950	10
400	20230721	134400	698436050	19020	18950	19020	18910	382
401	20230721	134300	691198490	18910	18940	18940	18910	380
402	20230721	134200	684005170	18950	18990	18990	18950	3327
403	20230721	134100	620919450	18990	18990	18990	18990	0
404	20230721	134000	620919450	18990	19030	19030	18990	402
405	20230721	133900	613280300	19050	19060	19060	19050	43
406	20230721	133800	612461070	19060	19130	19130	19060	52
407	20230721	133700	611466450	19130	19130	19130	19130	1
408	20230721	133600	611447320	19140	19140	19140	19140	0
409	20230721	133500	611447320	19140	19140	19140	19140	2
410	20230721	133400	611409040	19040	19010	19040	19010	260
411	20230721	133300	606465730	19010	19030	19030	19010	214
412	20230721	133200	602393710	19030	19060	19060	19030	24
413	20230721	133100	601936790	19040	19190	19190	19040	54
414	20230721	133000	600908030	19140	19190	19190	19130	1581
415	20230721	132900	570656140	19190	19050	19210	19050	944
416	20230721	132800	552605450	19100	19030	19100	19010	524
417	20230721	132700	542630300	19030	19050	19050	19030	193
418	20230721	132600	538955360	19060	19060	19060	19060	0
419	20230721	132500	538955360	19060	19070	19070	19060	3
420	20230721	132400	538898170	19080	19080	19080	19080	0
421	20230721	132300	538898170	19080	19080	19080	19080	0
422	20230721	132200	538898170	19080	19080	19080	19080	0
423	20230721	132100	538898170	19080	19080	19080	19060	3
424	20230721	132000	538840950	19040	19040	19040	19040	0
425	20230721	131900	538840950	19040	19050	19050	19040	50
426	20230721	131800	537888920	19080	19080	19080	19080	1
427	20230721	131700	537869840	19080	19080	19080	19080	2
428	20230721	131600	537831680	19050	19050	19050	19050	5
429	20230721	131500	537736430	19090	19090	19090	19090	0
430	20230721	131400	537736430	19090	19160	19160	19090	929
431	20230721	131300	519974880	19160	19140	19250	19090	298
432	20230721	131200	514265230	19080	19020	19140	19020	41
433	20230721	131100	513480760	19160	18990	19160	18990	839
434	20230721	131000	497518610	18990	19000	19000	18990	405
435	20230721	130900	489826490	19000	19000	19000	19000	0
436	20230721	130800	489826490	19000	19000	19000	19000	7
437	20230721	130700	489693490	19000	19000	19000	19000	0
438	20230721	130600	489693490	19000	19000	19000	19000	10
439	20230721	130500	489503490	19000	19000	19000	19000	184
440	20230721	130400	486007490	19000	19000	19000	19000	0
441	20230721	130300	486007490	19000	19010	19010	19000	319
442	20230721	130200	479946480	19000	19000	19000	19000	0
443	20230721	130100	479946480	19000	19010	19010	19000	25
444	20230721	130000	479471390	19010	19010	19010	19010	0
445	20230721	125900	479471390	19010	19010	19010	19010	50
446	20230721	125800	478520890	19010	19010	19010	19010	95
447	20230721	125700	476714940	19010	19010	19010	19010	0
448	20230721	125600	476714940	19010	19010	19010	19010	0
449	20230721	125500	476714940	19010	19010	19030	19010	140
450	20230721	125400	474052860	19010	19010	19010	19010	0
451	20230721	125300	474052860	19010	19010	19010	19010	4
452	20230721	125200	473976820	19000	19000	19000	19000	0
453	20230721	125100	473976820	19000	19010	19010	19000	1909
454	20230721	125000	437700820	19010	19010	19010	19010	333
455	20230721	124900	431370490	19010	19010	19010	19010	60
456	20230721	124800	430229890	19010	19010	19010	19010	100
457	20230721	124700	428328890	19010	19030	19030	19010	270
458	20230721	124600	423195940	19050	19050	19050	19050	0
459	20230721	124500	423195940	19050	19050	19050	19050	0
460	20230721	124400	423195940	19050	19050	19050	19050	0
461	20230721	124300	423195940	19050	19050	19050	19050	0
462	20230721	124200	423195940	19050	19030	19050	19030	269
463	20230721	124100	418072710	19030	19030	19030	19030	1
464	20230721	124000	418053680	19050	19050	19050	19050	20
465	20230721	123900	417672680	19050	19050	19050	19050	0
466	20230721	123800	417672680	19050	19050	19050	19050	52
467	20230721	123700	416682080	19050	19050	19050	19050	2
468	20230721	123600	416643980	19050	19050	19050	19050	1
469	20230721	123500	416624930	19010	19010	19010	19010	0
470	20230721	123400	416624930	19010	19050	19050	19010	51
471	20230721	123300	415655380	19050	19020	19050	19020	218
472	20230721	123200	411506850	19020	19020	19020	19020	15
473	20230721	123100	411221550	19010	19010	19010	19010	0
474	20230721	123000	411221550	19010	19050	19050	19010	1479
475	20230721	122900	383093840	19050	19040	19050	19040	8
476	20230721	122800	382941470	19050	19050	19050	19050	0
477	20230721	122700	382941470	19050	19050	19050	19050	245
478	20230721	122600	378274220	19050	19050	19050	19050	5
479	20230721	122500	378178970	19050	19050	19050	19050	30
480	20230721	122400	377607470	19050	19050	19050	19050	37
481	20230721	122300	376902620	19050	19050	19050	19050	1
482	20230721	122200	376883570	19060	19060	19060	19060	1
483	20230721	122100	376864510	19060	19060	19060	19060	27
484	20230721	122000	376349890	19060	19060	19060	19060	0
485	20230721	121900	376349890	19060	19060	19060	19060	0
486	20230721	121800	376349890	19060	19060	19060	19060	0
487	20230721	121700	376349890	19060	19060	19060	19060	11
488	20230721	121600	376140230	19060	19060	19060	19060	5
489	20230721	121500	376044930	19060	19060	19060	19060	0
490	20230721	121400	376044930	19060	19060	19060	19060	1
491	20230721	121300	376025870	19060	19060	19060	19060	4
492	20230721	121200	375949630	19060	19060	19060	19060	1
493	20230721	121100	375930570	19060	19060	19060	19060	0
494	20230721	121000	375930570	19060	19060	19060	19060	1
495	20230721	120900	375911510	19060	19070	19070	19060	3
496	20230721	120800	375854320	19020	19040	19040	19020	400
497	20230721	120700	368242900	19040	19040	19040	19040	0
498	20230721	120600	368242900	19040	19040	19040	19040	20
499	20230721	120500	367862100	19040	19060	19060	19040	100
500	20230721	120400	365956880	19070	19070	19080	19070	411
501	20230721	120300	358119000	19050	19050	19050	19050	41
502	20230721	120200	357337950	19060	19060	19060	19060	92
503	20230721	120100	355584430	19060	19060	19060	19060	0
504	20230721	120000	355584430	19060	19060	19060	19060	1
505	20230721	115900	355565370	19060	19060	19060	19060	12
506	20230721	115800	355336650	19070	19070	19070	19070	0
507	20230721	115700	355336650	19070	19080	19080	19070	67
508	20230721	115600	354058520	19080	19100	19100	19080	47
509	20230721	115500	353161150	19100	19130	19130	19100	171
510	20230721	115400	349893140	19140	19140	19140	19140	80
511	20230721	115300	348361940	19150	19150	19150	19150	17
512	20230721	115200	348036390	19160	19160	19160	19160	32
513	20230721	115100	347423270	19170	19170	19170	19170	111
514	20230721	115000	345295400	19180	19180	19180	19180	0
515	20230721	114900	345295400	19180	19220	19220	19180	260
516	20230721	114800	340306760	19220	19220	19220	19220	0
517	20230721	114700	340306760	19220	19220	19220	19220	8
518	20230721	114600	340153000	19220	19230	19230	19220	16
519	20230721	114500	339845360	19240	19250	19250	19240	44
520	20230721	114400	338998750	19240	19240	19240	19240	103
521	20230721	114300	337017030	19240	19240	19240	19240	96
522	20230721	114200	335169990	19240	19260	19260	19240	7
523	20230721	114100	335035270	19270	19270	19270	19260	18
524	20230721	114000	334688480	19270	19310	19310	19270	1000
525	20230721	113900	315408580	19310	19310	19310	19310	0
526	20230721	113800	315408580	19310	19310	19310	19310	0
527	20230721	113700	315408580	19310	19340	19340	19310	620
528	20230721	113600	303423410	19340	19340	19340	19340	0
529	20230721	113500	303423410	19340	19340	19340	19340	50
530	20230721	113400	302456410	19340	19340	19340	19340	0
531	20230721	113300	302456410	19340	19350	19360	19340	88
532	20230721	113200	300754090	19390	19390	19390	19390	0
533	20230721	113100	300754090	19390	19380	19390	19380	53
534	20230721	113000	299726750	19380	19380	19380	19380	0
535	20230721	112900	299726750	19380	19380	19380	19380	0
536	20230721	112800	299726750	19380	19360	19380	19360	47
537	20230721	112700	298815910	19350	19350	19350	19350	4
538	20230721	112600	298738510	19350	19370	19370	19350	149
539	20230721	112500	295854480	19370	19370	19370	19370	0
540	20230721	112400	295854480	19370	19380	19380	19370	100
541	20230721	112300	293917450	19390	19390	19390	19390	0
542	20230721	112200	293917450	19390	19390	19390	19390	1
543	20230721	112100	293898060	19390	19390	19390	19390	40
544	20230721	112000	293122460	19390	19390	19390	19390	0
545	20230721	111900	293122460	19390	19390	19390	19390	0
546	20230721	111800	293122460	19390	19390	19390	19390	0
547	20230721	111700	293122460	19390	19390	19390	19390	49
548	20230721	111600	292172350	19380	19380	19380	19380	3
549	20230721	111500	292114210	19370	19370	19370	19370	0
550	20230721	111400	292114210	19370	19370	19370	19370	20
551	20230721	111300	291726810	19380	19380	19380	19380	5
552	20230721	111200	291629910	19370	19370	19370	19370	0
553	20230721	111100	291629910	19370	19370	19370	19370	0
554	20230721	111000	291629910	19370	19380	19380	19370	397
555	20230721	110900	283937550	19380	19380	19380	19380	0
556	20230721	110800	283937550	19380	19380	19380	19380	6
557	20230721	110700	283821270	19380	19380	19380	19380	4
558	20230721	110600	283743750	19370	19370	19370	19370	1
559	20230721	110500	283724380	19380	19380	19380	19380	1
560	20230721	110400	283705000	19370	19370	19370	19370	0
561	20230721	110300	283705000	19370	19370	19370	19370	0
562	20230721	110200	283705000	19370	19370	19370	19370	0
563	20230721	110100	283705000	19370	19370	19370	19370	46
564	20230721	110000	282813980	19350	19350	19350	19350	0
565	20230721	105900	282813980	19350	19350	19350	19350	8
566	20230721	105800	282659180	19350	19350	19350	19350	0
567	20230721	105700	282659180	19350	19350	19350	19350	7
568	20230721	105600	282523730	19350	19350	19350	19350	0
569	20230721	105500	282523730	19350	19350	19350	19350	7
570	20230721	105400	282388280	19380	19380	19380	19380	0
571	20230721	105300	282388280	19380	19380	19380	19380	0
572	20230721	105200	282388280	19380	19380	19380	19380	0
573	20230721	105100	282388280	19380	19350	19380	19350	89
574	20230721	105000	280664960	19350	19350	19350	19350	0
575	20230721	104900	280664960	19350	19350	19350	19350	10
576	20230721	104800	280471460	19350	19350	19350	19350	50
577	20230721	104700	279503960	19360	19360	19360	19360	37
578	20230721	104600	278787640	19370	19370	19380	19370	33
579	20230721	104500	278148130	19380	19380	19380	19380	0
580	20230721	104400	278148130	19380	19380	19380	19380	0
581	20230721	104300	278148130	19380	19380	19380	19380	0
582	20230721	104200	278148130	19380	19380	19380	19380	0
583	20230721	104100	278148130	19380	19380	19380	19380	23
584	20230721	104000	277702390	19380	19340	19380	19340	63
585	20230721	103900	276482650	19350	19400	19400	19350	360
586	20230721	103800	269510250	19400	19400	19400	19400	0
587	20230721	103700	269510250	19400	19400	19400	19400	1
588	20230721	103600	269490850	19390	19390	19390	19390	77
589	20230721	103500	267997820	19400	19400	19400	19400	22
590	20230721	103400	267571020	19400	19400	19410	19400	94
591	20230721	103300	265746610	19410	19410	19410	19410	0
592	20230721	103200	265746610	19410	19410	19410	19410	0
593	20230721	103100	265746610	19410	19410	19410	19410	8
594	20230721	103000	265591330	19390	19390	19390	19390	0
595	20230721	102900	265591330	19390	19390	19390	19390	0
596	20230721	102800	265591330	19390	19390	19390	19390	5
597	20230721	102700	265494380	19390	19390	19390	19390	5
598	20230721	102600	265397430	19390	19410	19410	19390	153
599	20230721	102500	262429800	19390	19390	19390	19390	0
600	20230721	102400	262429800	19390	19390	19390	19390	0
601	20230721	102300	262429800	19390	19390	19390	19390	0
602	20230721	102200	262429800	19390	19390	19390	19390	0
603	20230721	102100	262429800	19390	19390	19390	19390	0
604	20230721	102000	262429800	19390	19390	19390	19390	10
605	20230721	101900	262235900	19430	19390	19430	19390	39
606	20230721	101800	261478170	19390	19400	19400	19390	40
607	20230721	101700	260702470	19390	19390	19390	19390	150
608	20230721	101600	257793970	19390	19390	19390	19390	0
609	20230721	101500	257793970	19390	19390	19390	19390	171
610	20230721	101400	254478280	19390	19430	19440	19390	30
611	20230721	101300	253895690	19440	19400	19440	19400	196
612	20230721	101200	250091410	19400	19400	19400	19400	0
613	20230721	101100	250091410	19400	19400	19400	19400	1
614	20230721	101000	250072010	19410	19410	19410	19410	0
615	20230721	100900	250072010	19410	19410	19410	19410	0
616	20230721	100800	250072010	19410	19410	19410	19410	0
617	20230721	100700	250072010	19410	19370	19410	19370	50
618	20230721	100600	249101590	19360	19360	19360	19360	2
619	20230721	100500	249062870	19340	19360	19360	19330	113
620	20230721	100400	246877230	19360	19360	19360	19360	2
621	20230721	100300	246838510	19380	19400	19400	19380	184
622	20230721	100200	243271190	19400	19400	19400	19400	21
623	20230721	100100	242863790	19440	19440	19440	19440	101
624	20230721	100000	240900350	19440	19440	19440	19440	41
625	20230721	095900	240103310	19470	19470	19470	19470	425
626	20230721	095800	231828560	19480	19450	19530	19400	1191
627	20230721	095700	208593420	19450	19450	19450	19450	0
628	20230721	095600	208593420	19450	19450	19450	19450	56
629	20230721	095500	207504220	19450	19450	19450	19450	47
630	20230721	095400	206590070	19450	19450	19450	19450	0
631	20230721	095300	206590070	19450	19420	19450	19420	260
632	20230721	095200	201539060	19420	19470	19470	19400	164
633	20230721	095100	198351020	19530	19520	19530	19520	68
634	20230721	095000	197023270	19500	19460	19500	19460	432
635	20230721	094900	188608840	19440	19370	19440	19370	617
636	20230721	094800	176631530	19330	19330	19330	19330	0
637	20230721	094700	176631530	19330	19350	19370	19330	82
638	20230721	094600	175043850	19370	19350	19370	19350	48
639	20230721	094500	174114110	19370	19320	19370	19320	304
640	20230721	094400	168238530	19310	19300	19330	19300	100
641	20230721	094300	166307210	19290	19230	19290	19230	614
642	20230721	094200	154490890	19220	19160	19220	19160	501
643	20230721	094100	144868080	19160	19130	19160	19130	10
644	20230721	094000	144676540	19150	19150	19150	19150	0
645	20230721	093900	144676540	19150	19100	19150	19100	508
646	20230721	093800	134961800	19100	19100	19100	19100	1
647	20230721	093700	134942700	19100	19100	19100	19100	1
648	20230721	093600	134923600	19090	19090	19090	19090	26
649	20230721	093500	134427260	19070	19070	19070	19070	0
650	20230721	093400	134427260	19070	19070	19070	19070	0
651	20230721	093300	134427260	19070	19070	19070	19070	0
652	20230721	093200	134427260	19070	19140	19140	19070	244
653	20230721	093100	129773490	19100	19110	19110	19100	33
654	20230721	093000	129143180	19100	19100	19100	19100	59
655	20230721	092900	128016280	19100	19120	19120	19100	3
656	20230721	092800	127958950	19130	19130	19130	19130	1
657	20230721	092700	127939820	19100	19100	19100	19100	1
658	20230721	092600	127920720	19120	19120	19120	19120	61
659	20230721	092500	126754400	19160	19140	19160	19140	3
660	20230721	092400	126696940	19160	19160	19160	19160	0
661	20230721	092300	126696940	19160	19160	19160	19160	0
662	20230721	092200	126696940	19160	19020	19220	19010	1360
663	20230721	092100	100697160	19010	19010	19010	19010	0
664	20230721	092000	100697160	19010	19010	19020	19010	102
665	20230721	091900	98758130	19010	19030	19030	19010	375
666	20230721	091800	91626230	19030	19030	19030	19030	2
667	20230721	091700	91588170	19030	19030	19030	19030	1
668	20230721	091600	91569140	19040	19060	19060	19040	5
669	20230721	091500	91473900	19000	19020	19020	19000	134
670	20230721	091400	88927790	19020	19040	19040	19010	27
671	20230721	091300	88414280	19040	19040	19040	19040	0
672	20230721	091200	88414280	19040	19040	19050	19040	6
673	20230721	091100	88300020	19110	19110	19110	19110	5
674	20230721	091000	88204470	19000	19000	19000	19000	8
675	20230721	090900	88052470	19000	19000	19000	19000	91
676	20230721	090800	86323470	19000	19000	19000	19000	100
677	20230721	090700	84423470	18970	19130	19130	18970	30
678	20230721	090600	83852560	18970	18970	18970	18970	0
679	20230721	090500	83852560	18970	18950	19170	18940	1027
680	20230721	090400	64339170	18990	19220	19220	18990	454
681	20230721	090300	55707150	19230	19230	19230	19230	2
682	20230721	090200	55668690	19150	19150	19250	19070	506
683	20230721	090100	45979340	19150	19250	19250	19150	1972
684	20230721	090000	8031280	19250	19260	19260	19250	417