KissMeData/440320/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	205100	4083568010	9600	9600	9600	9600	5761
3	20230721	205000	4083568010	9600	9600	9600	9600	0
4	20230721	204900	4083568010	9600	9600	9600	9600	0
5	20230721	204800	4083568010	9600	9600	9600	9600	0
6	20230721	204700	4083568010	9600	9600	9600	9600	0
7	20230721	204600	4083568010	9600	9600	9600	9600	0
8	20230721	204500	4083568010	9600	9600	9600	9600	0
9	20230721	204400	4083568010	9600	9600	9600	9600	0
10	20230721	204300	4083568010	9600	9600	9600	9600	0
11	20230721	204200	4083568010	9600	9600	9600	9600	0
12	20230721	204100	4083568010	9600	9600	9600	9600	0
13	20230721	204000	4083568010	9600	9600	9600	9600	0
14	20230721	203900	4083568010	9600	9600	9600	9600	0
15	20230721	203800	4083568010	9600	9600	9600	9600	0
16	20230721	203700	4083568010	9600	9600	9600	9600	0
17	20230721	203600	4083568010	9600	9600	9600	9600	0
18	20230721	203500	4083568010	9600	9600	9600	9600	0
19	20230721	203400	4083568010	9600	9600	9600	9600	0
20	20230721	203300	4083568010	9600	9600	9600	9600	0
21	20230721	203200	4083568010	9600	9600	9600	9600	0
22	20230721	203100	4083568010	9600	9600	9600	9600	0
23	20230721	203000	4083568010	9600	9600	9600	9600	0
24	20230721	202900	4083568010	9600	9600	9600	9600	0
25	20230721	202800	4083568010	9600	9600	9600	9600	0
26	20230721	202700	4083568010	9600	9600	9600	9600	0
27	20230721	202600	4083568010	9600	9600	9600	9600	0
28	20230721	202500	4083568010	9600	9600	9600	9600	0
29	20230721	202400	4083568010	9600	9600	9600	9600	0
30	20230721	202300	4083568010	9600	9600	9600	9600	0
31	20230721	202200	4083568010	9600	9600	9600	9600	0
32	20230721	202100	4083568010	9600	9600	9600	9600	5761
33	20230721	202000	4083568010	9600	9600	9600	9600	0
34	20230721	201900	4083568010	9600	9600	9600	9600	0
35	20230721	201800	4083568010	9600	9600	9600	9600	0
36	20230721	201700	4083568010	9600	9600	9600	9600	0
37	20230721	201600	4083568010	9600	9600	9600	9600	0
38	20230721	201500	4083568010	9600	9600	9600	9600	0
39	20230721	201400	4083568010	9600	9600	9600	9600	0
40	20230721	201300	4083568010	9600	9600	9600	9600	0
41	20230721	201200	4083568010	9600	9600	9600	9600	0
42	20230721	201100	4083568010	9600	9600	9600	9600	0
43	20230721	201000	4083568010	9600	9600	9600	9600	0
44	20230721	200900	4083568010	9600	9600	9600	9600	0
45	20230721	200800	4083568010	9600	9600	9600	9600	0
46	20230721	200700	4083568010	9600	9600	9600	9600	0
47	20230721	200600	4083568010	9600	9600	9600	9600	0
48	20230721	200500	4083568010	9600	9600	9600	9600	0
49	20230721	200400	4083568010	9600	9600	9600	9600	0
50	20230721	200300	4083568010	9600	9600	9600	9600	0
51	20230721	200200	4083568010	9600	9600	9600	9600	0
52	20230721	200100	4083568010	9600	9600	9600	9600	0
53	20230721	200000	4083568010	9600	9600	9600	9600	0
54	20230721	195900	4083568010	9600	9600	9600	9600	0
55	20230721	195800	4083568010	9600	9600	9600	9600	0
56	20230721	195700	4083568010	9600	9600	9600	9600	0
57	20230721	195600	4083568010	9600	9600	9600	9600	0
58	20230721	195500	4083568010	9600	9600	9600	9600	0
59	20230721	195400	4083568010	9600	9600	9600	9600	0
60	20230721	195300	4083568010	9600	9600	9600	9600	0
61	20230721	195200	4083568010	9600	9600	9600	9600	0
62	20230721	195100	4083568010	9600	9600	9600	9600	5761
63	20230721	195000	4083568010	9600	9600	9600	9600	0
64	20230721	194900	4083568010	9600	9600	9600	9600	0
65	20230721	194800	4083568010	9600	9600	9600	9600	0
66	20230721	194700	4083568010	9600	9600	9600	9600	0
67	20230721	194600	4083568010	9600	9600	9600	9600	0
68	20230721	194500	4083568010	9600	9600	9600	9600	0
69	20230721	194400	4083568010	9600	9600	9600	9600	0
70	20230721	194300	4083568010	9600	9600	9600	9600	0
71	20230721	194200	4083568010	9600	9600	9600	9600	0
72	20230721	194100	4083568010	9600	9600	9600	9600	0
73	20230721	194000	4083568010	9600	9600	9600	9600	0
74	20230721	193900	4083568010	9600	9600	9600	9600	0
75	20230721	193800	4083568010	9600	9600	9600	9600	0
76	20230721	193700	4083568010	9600	9600	9600	9600	0
77	20230721	193600	4083568010	9600	9600	9600	9600	0
78	20230721	193500	4083568010	9600	9600	9600	9600	0
79	20230721	193400	4083568010	9600	9600	9600	9600	0
80	20230721	193300	4083568010	9600	9600	9600	9600	0
81	20230721	193200	4083568010	9600	9600	9600	9600	0
82	20230721	193100	4083568010	9600	9600	9600	9600	0
83	20230721	193000	4083568010	9600	9600	9600	9600	0
84	20230721	192900	4083568010	9600	9600	9600	9600	0
85	20230721	192800	4083568010	9600	9600	9600	9600	0
86	20230721	192700	4083568010	9600	9600	9600	9600	0
87	20230721	192600	4083568010	9600	9600	9600	9600	0
88	20230721	192500	4083568010	9600	9600	9600	9600	0
89	20230721	192400	4083568010	9600	9600	9600	9600	0
90	20230721	192300	4083568010	9600	9600	9600	9600	0
91	20230721	192200	4083568010	9600	9600	9600	9600	0
92	20230721	192100	4083568010	9600	9600	9600	9600	5761
93	20230721	192000	4083568010	9600	9600	9600	9600	0
94	20230721	191900	4083568010	9600	9600	9600	9600	0
95	20230721	191800	4083568010	9600	9600	9600	9600	0
96	20230721	191700	4083568010	9600	9600	9600	9600	0
97	20230721	191600	4083568010	9600	9600	9600	9600	0
98	20230721	191500	4083568010	9600	9600	9600	9600	0
99	20230721	191400	4083568010	9600	9600	9600	9600	0
100	20230721	191300	4083568010	9600	9600	9600	9600	0
101	20230721	191200	4083568010	9600	9600	9600	9600	0
102	20230721	191100	4083568010	9600	9600	9600	9600	0
103	20230721	191000	4083568010	9600	9600	9600	9600	0
104	20230721	190900	4083568010	9600	9600	9600	9600	0
105	20230721	190800	4083568010	9600	9600	9600	9600	0
106	20230721	190700	4083568010	9600	9600	9600	9600	0
107	20230721	190600	4083568010	9600	9600	9600	9600	0
108	20230721	190500	4083568010	9600	9600	9600	9600	0
109	20230721	190400	4083568010	9600	9600	9600	9600	0
110	20230721	190300	4083568010	9600	9600	9600	9600	0
111	20230721	190200	4083568010	9600	9600	9600	9600	0
112	20230721	190100	4083568010	9600	9600	9600	9600	0
113	20230721	190000	4083568010	9600	9600	9600	9600	0
114	20230721	185900	4083568010	9600	9600	9600	9600	0
115	20230721	185800	4083568010	9600	9600	9600	9600	0
116	20230721	185700	4083568010	9600	9600	9600	9600	0
117	20230721	185600	4083568010	9600	9600	9600	9600	0
118	20230721	185500	4083568010	9600	9600	9600	9600	0
119	20230721	185400	4083568010	9600	9600	9600	9600	0
120	20230721	185300	4083568010	9600	9600	9600	9600	0
121	20230721	185200	4083568010	9600	9600	9600	9600	0
122	20230721	185100	4083568010	9600	9600	9600	9600	5761
123	20230721	185000	4083568010	9600	9600	9600	9600	0
124	20230721	184900	4083568010	9600	9600	9600	9600	0
125	20230721	184800	4083568010	9600	9600	9600	9600	0
126	20230721	184700	4083568010	9600	9600	9600	9600	0
127	20230721	184600	4083568010	9600	9600	9600	9600	0
128	20230721	184500	4083568010	9600	9600	9600	9600	0
129	20230721	184400	4083568010	9600	9600	9600	9600	0
130	20230721	184300	4083568010	9600	9600	9600	9600	0
131	20230721	184200	4083568010	9600	9600	9600	9600	0
132	20230721	184100	4083568010	9600	9600	9600	9600	0
133	20230721	184000	4083568010	9600	9600	9600	9600	0
134	20230721	183900	4083568010	9600	9600	9600	9600	0
135	20230721	183800	4083568010	9600	9600	9600	9600	0
136	20230721	183700	4083568010	9600	9600	9600	9600	0
137	20230721	183600	4083568010	9600	9600	9600	9600	0
138	20230721	183500	4083568010	9600	9600	9600	9600	0
139	20230721	183400	4083568010	9600	9600	9600	9600	0
140	20230721	183300	4083568010	9600	9600	9600	9600	0
141	20230721	183200	4083568010	9600	9600	9600	9600	0
142	20230721	183100	4083568010	9600	9600	9600	9600	0
143	20230721	183000	4083568010	9600	9600	9600	9600	0
144	20230721	182900	4083568010	9600	9600	9600	9600	0
145	20230721	182800	4083568010	9600	9600	9600	9600	0
146	20230721	182700	4083568010	9600	9600	9600	9600	0
147	20230721	182600	4083568010	9600	9600	9600	9600	0
148	20230721	182500	4083568010	9600	9600	9600	9600	0
149	20230721	182400	4083568010	9600	9600	9600	9600	0
150	20230721	182300	4083568010	9600	9600	9600	9600	0
151	20230721	182200	4083568010	9600	9600	9600	9600	0
152	20230721	182100	4083568010	9600	9600	9600	9600	5761
153	20230721	182000	4083568010	9600	9600	9600	9600	0
154	20230721	181900	4083568010	9600	9600	9600	9600	0
155	20230721	181800	4083568010	9600	9600	9600	9600	0
156	20230721	181700	4083568010	9600	9600	9600	9600	0
157	20230721	181600	4083568010	9600	9600	9600	9600	0
158	20230721	181500	4083568010	9600	9600	9600	9600	0
159	20230721	181400	4083568010	9600	9600	9600	9600	0
160	20230721	181300	4083568010	9600	9600	9600	9600	0
161	20230721	181200	4083568010	9600	9600	9600	9600	0
162	20230721	181100	4083568010	9600	9600	9600	9600	0
163	20230721	181000	4083568010	9600	9600	9600	9600	0
164	20230721	180900	4083568010	9600	9600	9600	9600	0
165	20230721	180800	4083568010	9600	9600	9600	9600	0
166	20230721	180700	4083568010	9600	9600	9600	9600	0
167	20230721	180600	4083568010	9600	9600	9600	9600	0
168	20230721	180500	4083568010	9600	9600	9600	9600	0
169	20230721	180400	4083568010	9600	9600	9600	9600	0
170	20230721	180300	4083568010	9600	9600	9600	9600	0
171	20230721	180200	4083568010	9600	9600	9600	9600	0
172	20230721	180100	4083568010	9600	9600	9600	9600	0
173	20230721	180000	4083568010	9600	9600	9600	9600	0
174	20230721	175900	4083568010	9600	9600	9600	9600	0
175	20230721	175800	4083568010	9600	9600	9600	9600	0
176	20230721	175700	4083568010	9600	9600	9600	9600	0
177	20230721	175600	4083568010	9600	9600	9600	9600	0
178	20230721	175500	4083568010	9600	9600	9600	9600	0
179	20230721	175400	4083568010	9600	9600	9600	9600	0
180	20230721	175300	4083568010	9600	9600	9600	9600	0
181	20230721	175200	4083568010	9600	9600	9600	9600	0
182	20230721	175100	4083568010	9600	9600	9600	9600	5761
183	20230721	175000	4083568010	9600	9600	9600	9600	0
184	20230721	174900	4083568010	9600	9600	9600	9600	0
185	20230721	174800	4083568010	9600	9600	9600	9600	0
186	20230721	174700	4083568010	9600	9600	9600	9600	0
187	20230721	174600	4083568010	9600	9600	9600	9600	0
188	20230721	174500	4083568010	9600	9600	9600	9600	0
189	20230721	174400	4083568010	9600	9600	9600	9600	0
190	20230721	174300	4083568010	9600	9600	9600	9600	0
191	20230721	174200	4083568010	9600	9600	9600	9600	0
192	20230721	174100	4083568010	9600	9600	9600	9600	0
193	20230721	174000	4083568010	9600	9600	9600	9600	0
194	20230721	173900	4083568010	9600	9600	9600	9600	0
195	20230721	173800	4083568010	9600	9600	9600	9600	0
196	20230721	173700	4083568010	9600	9600	9600	9600	0
197	20230721	173600	4083568010	9600	9600	9600	9600	0
198	20230721	173500	4083568010	9600	9600	9600	9600	0
199	20230721	173400	4083568010	9600	9600	9600	9600	0
200	20230721	173300	4083568010	9600	9600	9600	9600	0
201	20230721	173200	4083568010	9600	9600	9600	9600	0
202	20230721	173100	4083568010	9600	9600	9600	9600	0
203	20230721	173000	4083568010	9600	9600	9600	9600	0
204	20230721	172900	4083568010	9600	9600	9600	9600	0
205	20230721	172800	4083568010	9600	9600	9600	9600	0
206	20230721	172700	4083568010	9600	9600	9600	9600	0
207	20230721	172600	4083568010	9600	9600	9600	9600	0
208	20230721	172500	4083568010	9600	9600	9600	9600	0
209	20230721	172400	4083568010	9600	9600	9600	9600	0
210	20230721	172300	4083568010	9600	9600	9600	9600	0
211	20230721	172200	4083568010	9600	9600	9600	9600	0
212	20230721	172100	4083568010	9600	9600	9600	9600	5761
213	20230721	172000	4083568010	9600	9600	9600	9600	0
214	20230721	171900	4083568010	9600	9600	9600	9600	0
215	20230721	171800	4083568010	9600	9600	9600	9600	0
216	20230721	171700	4083568010	9600	9600	9600	9600	0
217	20230721	171600	4083568010	9600	9600	9600	9600	0
218	20230721	171500	4083568010	9600	9600	9600	9600	0
219	20230721	171400	4083568010	9600	9600	9600	9600	0
220	20230721	171300	4083568010	9600	9600	9600	9600	0
221	20230721	171200	4083568010	9600	9600	9600	9600	0
222	20230721	171100	4083568010	9600	9600	9600	9600	0
223	20230721	171000	4083568010	9600	9600	9600	9600	0
224	20230721	170900	4083568010	9600	9600	9600	9600	0
225	20230721	170800	4083568010	9600	9600	9600	9600	0
226	20230721	170700	4083568010	9600	9600	9600	9600	0
227	20230721	170600	4083568010	9600	9600	9600	9600	0
228	20230721	170500	4083568010	9600	9600	9600	9600	0
229	20230721	170400	4083568010	9600	9600	9600	9600	0
230	20230721	170300	4083568010	9600	9600	9600	9600	0
231	20230721	170200	4083568010	9600	9600	9600	9600	0
232	20230721	170100	4083568010	9600	9600	9600	9600	0
233	20230721	170000	4083568010	9600	9600	9600	9600	0
234	20230721	165900	4083568010	9600	9600	9600	9600	0
235	20230721	165800	4083568010	9600	9600	9600	9600	0
236	20230721	165700	4083568010	9600	9600	9600	9600	0
237	20230721	165600	4083568010	9600	9600	9600	9600	0
238	20230721	165500	4083568010	9600	9600	9600	9600	0
239	20230721	165400	4083568010	9600	9600	9600	9600	0
240	20230721	165300	4083568010	9600	9600	9600	9600	0
241	20230721	165200	4083568010	9600	9600	9600	9600	0
242	20230721	165100	4083568010	9600	9600	9600	9600	5761
243	20230721	165000	4083568010	9600	9600	9600	9600	0
244	20230721	164900	4083568010	9600	9600	9600	9600	0
245	20230721	164800	4083568010	9600	9600	9600	9600	0
246	20230721	164700	4083568010	9600	9600	9600	9600	0
247	20230721	164600	4083568010	9600	9600	9600	9600	0
248	20230721	164500	4083568010	9600	9600	9600	9600	0
249	20230721	164400	4083568010	9600	9600	9600	9600	0
250	20230721	164300	4083568010	9600	9600	9600	9600	0
251	20230721	164200	4083568010	9600	9600	9600	9600	0
252	20230721	164100	4083568010	9600	9600	9600	9600	0
253	20230721	164000	4083568010	9600	9600	9600	9600	0
254	20230721	163900	4083568010	9600	9600	9600	9600	0
255	20230721	163800	4083568010	9600	9600	9600	9600	0
256	20230721	163700	4083568010	9600	9600	9600	9600	0
257	20230721	163600	4083568010	9600	9600	9600	9600	0
258	20230721	163500	4083568010	9600	9600	9600	9600	0
259	20230721	163400	4083568010	9600	9600	9600	9600	0
260	20230721	163300	4083568010	9600	9600	9600	9600	0
261	20230721	163200	4083568010	9600	9600	9600	9600	0
262	20230721	163100	4083568010	9600	9600	9600	9600	0
263	20230721	163000	4083568010	9600	9600	9600	9600	0
264	20230721	162900	4083568010	9600	9600	9600	9600	0
265	20230721	162800	4083568010	9600	9600	9600	9600	0
266	20230721	162700	4083568010	9600	9600	9600	9600	0
267	20230721	162600	4083568010	9600	9600	9600	9600	0
268	20230721	162500	4083568010	9600	9600	9600	9600	0
269	20230721	162400	4083568010	9600	9600	9600	9600	0
270	20230721	162300	4083568010	9600	9600	9600	9600	0
271	20230721	162200	4083568010	9600	9600	9600	9600	0
272	20230721	162100	4083568010	9600	9600	9600	9600	5761
273	20230721	162000	4083568010	9600	9600	9600	9600	0
274	20230721	161900	4083568010	9600	9600	9600	9600	0
275	20230721	161800	4083568010	9600	9600	9600	9600	0
276	20230721	161700	4083568010	9600	9600	9600	9600	0
277	20230721	161600	4083568010	9600	9600	9600	9600	0
278	20230721	161500	4083568010	9600	9600	9600	9600	0
279	20230721	161400	4083568010	9600	9600	9600	9600	0
280	20230721	161300	4083568010	9600	9600	9600	9600	0
281	20230721	161200	4083568010	9600	9600	9600	9600	0
282	20230721	161100	4083568010	9600	9600	9600	9600	0
283	20230721	161000	4083568010	9600	9600	9600	9600	0
284	20230721	160900	4083568010	9600	9600	9600	9600	0
285	20230721	160800	4083568010	9600	9600	9600	9600	0
286	20230721	160700	4083568010	9600	9600	9600	9600	0
287	20230721	160600	4083568010	9600	9600	9600	9600	0
288	20230721	160500	4083568010	9600	9600	9600	9600	0
289	20230721	160400	4083568010	9600	9600	9600	9600	0
290	20230721	160300	4083568010	9600	9600	9600	9600	0
291	20230721	160200	4083568010	9600	9600	9600	9600	0
292	20230721	160100	4083568010	9600	9600	9600	9600	0
293	20230721	160000	4083568010	9600	9600	9600	9600	0
294	20230721	155900	4083568010	9600	9600	9600	9600	0
295	20230721	155800	4083568010	9600	9600	9600	9600	0
296	20230721	155700	4083568010	9600	9600	9600	9600	0
297	20230721	155600	4083568010	9600	9600	9600	9600	0
298	20230721	155500	4083568010	9600	9600	9600	9600	0
299	20230721	155400	4083568010	9600	9600	9600	9600	0
300	20230721	155300	4083568010	9600	9600	9600	9600	0
301	20230721	155200	4083568010	9600	9600	9600	9600	0
302	20230721	155100	4083568010	9600	9600	9600	9600	5761
303	20230721	155000	4083568010	9600	9600	9600	9600	0
304	20230721	154900	4083568010	9600	9600	9600	9600	0
305	20230721	154800	4083568010	9600	9600	9600	9600	0
306	20230721	154700	4083568010	9600	9600	9600	9600	0
307	20230721	154600	4083568010	9600	9600	9600	9600	0
308	20230721	154500	4083568010	9600	9600	9600	9600	0
309	20230721	154400	4083568010	9600	9600	9600	9600	0
310	20230721	154300	4083568010	9600	9600	9600	9600	0
311	20230721	154200	4083568010	9600	9600	9600	9600	0
312	20230721	154100	4083568010	9600	9600	9600	9600	0
313	20230721	154000	4083568010	9600	9600	9600	9600	0
314	20230721	153900	4083568010	9600	9600	9600	9600	0
315	20230721	153800	4083568010	9600	9600	9600	9600	0
316	20230721	153700	4083568010	9600	9600	9600	9600	0
317	20230721	153600	4083568010	9600	9600	9600	9600	0
318	20230721	153500	4083568010	9600	9600	9600	9600	0
319	20230721	153400	4083568010	9600	9600	9600	9600	0
320	20230721	153300	4083568010	9600	9600	9600	9600	0
321	20230721	153200	4083568010	9600	9600	9600	9600	0
322	20230721	153100	4083568010	9600	9600	9600	9600	0
323	20230721	153000	4083568010	9600	9600	9600	9600	5761
324	20230721	152900	4028262410	9610	9610	9610	9610	0
325	20230721	152800	4028262410	9610	9610	9610	9610	0
326	20230721	152700	4028262410	9610	9610	9610	9610	0
327	20230721	152600	4028262410	9610	9610	9610	9610	0
328	20230721	152500	4028262410	9610	9610	9610	9610	0
329	20230721	152400	4028262410	9610	9610	9610	9610	0
330	20230721	152300	4028262410	9610	9610	9610	9610	0
331	20230721	152200	4028262410	9610	9610	9610	9610	0
332	20230721	152100	4028262410	9610	9610	9610	9610	0
333	20230721	152000	4028262410	9610	9610	9610	9610	0
334	20230721	151900	4028262410	9610	9610	9620	9610	615
335	20230721	151800	4022347900	9610	9600	9620	9600	253
336	20230721	151700	4019918030	9600	9560	9600	9560	846
337	20230721	151600	4011807660	9570	9580	9580	9540	3067
338	20230721	151500	3982466030	9580	9580	9590	9580	208
339	20230721	151400	3980473280	9580	9590	9600	9580	155
340	20230721	151300	3978986880	9600	9600	9620	9600	243
341	20230721	151200	3976654020	9600	9610	9620	9600	899
342	20230721	151100	3968015320	9610	9630	9640	9610	1258
343	20230721	151000	3955901290	9630	9640	9640	9630	145
344	20230721	150900	3954504520	9620	9630	9630	9620	801
345	20230721	150800	3946793820	9620	9620	9630	9620	84
346	20230721	150700	3945985610	9620	9620	9620	9610	371
347	20230721	150600	3942416990	9610	9610	9620	9610	111
348	20230721	150500	3941350270	9610	9610	9620	9570	109
349	20230721	150400	3940302850	9610	9630	9630	9610	1067
350	20230721	150300	3930038130	9620	9610	9620	9610	377
351	20230721	150200	3926413430	9590	9580	9600	9570	1738
352	20230721	150100	3909745240	9580	9550	9580	9550	817
353	20230721	150000	3901928490	9550	9550	9550	9540	123
354	20230721	145900	3900754810	9540	9540	9550	9540	546
355	20230721	145800	3895545710	9540	9540	9540	9540	386
356	20230721	145700	3891863270	9530	9530	9530	9530	2874
357	20230721	145600	3864474050	9530	9530	9530	9520	1402
358	20230721	145500	3851125680	9530	9530	9530	9520	26
359	20230721	145400	3850878140	9540	9530	9540	9520	781
360	20230721	145300	3843432830	9530	9530	9540	9530	288
361	20230721	145200	3840688180	9530	9540	9540	9530	3
362	20230721	145100	3840659570	9540	9550	9550	9530	14
363	20230721	145000	3840525980	9550	9520	9550	9520	563
364	20230721	144900	3835163940	9520	9520	9530	9500	632
365	20230721	144800	3829152220	9520	9520	9520	9520	90
366	20230721	144700	3828295420	9530	9510	9530	9510	275
367	20230721	144600	3825674710	9510	9520	9520	9510	860
368	20230721	144500	3817495880	9520	9540	9540	9520	1775
369	20230721	144400	3800592330	9540	9540	9550	9540	445
370	20230721	144300	3796346840	9530	9540	9540	9530	6
371	20230721	144200	3796289650	9520	9530	9530	9520	295
372	20230721	144100	3793478500	9530	9540	9540	9530	421
373	20230721	144000	3789463170	9540	9530	9540	9530	139
374	20230721	143900	3788137230	9530	9530	9540	9530	909
375	20230721	143800	3779468950	9530	9550	9550	9530	4
376	20230721	143700	3779430780	9550	9560	9560	9520	4
377	20230721	143600	3779392600	9560	9520	9560	9520	357
378	20230721	143500	3775993790	9520	9530	9530	9520	4
379	20230721	143400	3775955680	9570	9570	9570	9520	109
380	20230721	143300	3774916530	9550	9550	9570	9550	163
381	20230721	143200	3773358470	9550	9550	9550	9550	522
382	20230721	143100	3768373370	9550	9550	9550	9550	25
383	20230721	143000	3768134620	9550	9520	9550	9520	592
384	20230721	142900	3762489020	9520	9520	9530	9520	248
385	20230721	142800	3760127050	9520	9510	9520	9510	250
386	20230721	142700	3757748050	9510	9520	9520	9500	644
387	20230721	142600	3751624320	9510	9540	9540	9510	1150
388	20230721	142500	3740678660	9510	9520	9520	9500	1863
389	20230721	142400	3722968860	9510	9520	9520	9510	563
390	20230721	142300	3717614280	9540	9530	9540	9510	1535
391	20230721	142200	3703002750	9540	9550	9550	9520	537
392	20230721	142100	3697884670	9550	9550	9550	9540	238
393	20230721	142000	3695611870	9540	9540	9540	9540	201
394	20230721	141900	3693694330	9540	9540	9540	9530	222
395	20230721	141800	3691577810	9530	9550	9550	9520	1301
396	20230721	141700	3679169840	9550	9570	9570	9550	435
397	20230721	141600	3675014670	9570	9580	9580	9570	45
398	20230721	141500	3674583590	9580	9570	9580	9560	169
399	20230721	141400	3672964760	9560	9570	9580	9550	583
400	20230721	141300	3667390740	9580	9570	9590	9570	13
401	20230721	141200	3667266180	9550	9580	9580	9550	1274
402	20230721	141100	3655092420	9590	9600	9600	9590	147
403	20230721	141000	3653682640	9600	9600	9600	9600	35
404	20230721	140900	3653346640	9610	9610	9610	9610	4
405	20230721	140800	3653308200	9610	9620	9620	9590	655
406	20230721	140700	3647019150	9620	9630	9630	9620	105
407	20230721	140600	3646009030	9630	9650	9650	9630	209
408	20230721	140500	3643994590	9650	9640	9650	9640	58
409	20230721	140400	3643435280	9640	9650	9650	9630	471
410	20230721	140300	3638894710	9650	9640	9650	9640	1138
411	20230721	140200	3627923970	9640	9630	9640	9620	1359
412	20230721	140100	3614830540	9640	9620	9640	9620	443
413	20230721	140000	3610568860	9620	9630	9630	9620	240
414	20230721	135900	3608258060	9630	9630	9640	9630	464
415	20230721	135800	3603788430	9630	9610	9630	9610	560
416	20230721	135700	3598400180	9610	9610	9610	9610	106
417	20230721	135600	3597381520	9580	9590	9590	9580	376
418	20230721	135500	3593778420	9570	9600	9600	9570	955
419	20230721	135400	3584613390	9600	9600	9600	9600	230
420	20230721	135300	3582405390	9600	9610	9610	9600	438
421	20230721	135200	3578200510	9610	9620	9620	9610	191
422	20230721	135100	3576364510	9610	9600	9620	9600	861
423	20230721	135000	3568091800	9600	9620	9620	9600	1325
424	20230721	134900	3555370790	9620	9620	9630	9620	506
425	20230721	134800	3550498210	9620	9620	9620	9620	945
426	20230721	134700	3541407310	9620	9600	9620	9600	41
427	20230721	134600	3541013690	9590	9600	9620	9590	656
428	20230721	134500	3534715200	9600	9600	9600	9600	568
429	20230721	134400	3529262400	9600	9610	9610	9600	756
430	20230721	134300	3522001370	9610	9580	9610	9580	788
431	20230721	134200	3514435980	9590	9570	9590	9560	754
432	20230721	134100	3507219090	9560	9550	9560	9550	768
433	20230721	134000	3499880870	9550	9540	9550	9540	50
434	20230721	133900	3499403760	9550	9550	9550	9550	242
435	20230721	133800	3497092660	9540	9550	9550	9530	289
436	20230721	133700	3494335430	9550	9520	9550	9520	384
437	20230721	133600	3490671380	9520	9540	9550	9520	372
438	20230721	133500	3487128830	9550	9560	9560	9520	1570
439	20230721	133400	3472161160	9560	9530	9560	9530	1677
440	20230721	133300	3456153920	9540	9520	9540	9520	594
441	20230721	133200	3450493160	9520	9610	9610	9490	989
442	20230721	133100	3441090580	9490	9630	9640	9490	13651
443	20230721	133000	3310706800	9630	9640	9650	9620	1373
444	20230721	132900	3297485300	9640	9640	9650	9630	344
445	20230721	132800	3294170520	9640	9640	9650	9640	783
446	20230721	132700	3286618980	9630	9660	9670	9630	3805
447	20230721	132600	3249914990	9660	9700	9700	9660	545
448	20230721	132500	3244643030	9680	9680	9700	9680	629
449	20230721	132400	3238554110	9680	9690	9690	9670	1400
450	20230721	132300	3225001450	9700	9700	9710	9690	227
451	20230721	132200	3222801380	9710	9690	9710	9690	400
452	20230721	132100	3218924940	9710	9720	9720	9700	666
453	20230721	132000	3212460180	9720	9710	9720	9700	510
454	20230721	131900	3207511240	9710	9730	9730	9710	126
455	20230721	131800	3206286700	9730	9730	9730	9720	81
456	20230721	131700	3205499070	9730	9720	9730	9720	31
457	20230721	131600	3205197720	9720	9720	9720	9720	11
458	20230721	131500	3205090800	9720	9710	9720	9710	83
459	20230721	131400	3204284850	9730	9730	9730	9730	70
460	20230721	131300	3203603750	9730	9730	9730	9730	11
461	20230721	131200	3203496720	9730	9720	9730	9720	13
462	20230721	131100	3203370330	9720	9680	9720	9680	861
463	20230721	131000	3195021370	9670	9660	9680	9660	451
464	20230721	130900	3190660650	9660	9680	9680	9660	390
465	20230721	130800	3186889760	9680	9670	9680	9670	594
466	20230721	130700	3181145680	9670	9670	9700	9670	418
467	20230721	130600	3177103470	9670	9690	9690	9670	936
468	20230721	130500	3168050510	9680	9700	9700	9680	439
469	20230721	130400	3163800310	9750	9670	9750	9670	263
470	20230721	130300	3161249010	9660	9670	9670	9650	1961
471	20230721	130200	3142298140	9670	9680	9680	9670	632
472	20230721	130100	3136185030	9670	9710	9710	9670	3294
473	20230721	130000	3104297640	9710	9710	9720	9710	170
474	20230721	125900	3102646930	9710	9710	9710	9710	120
475	20230721	125800	3101481730	9710	9750	9750	9710	3
476	20230721	125700	3101452520	9750	9690	9750	9690	652
477	20230721	125600	3095129250	9700	9720	9720	9700	1410
478	20230721	125500	3081448250	9720	9710	9720	9700	1241
479	20230721	125400	3069398100	9710	9750	9750	9710	495
480	20230721	125300	3064584180	9750	9730	9750	9730	421
481	20230721	125200	3060484990	9730	9720	9730	9720	619
482	20230721	125100	3054466520	9730	9750	9750	9710	985
483	20230721	125000	3044884950	9750	9750	9750	9750	1207
484	20230721	124900	3033116700	9750	9800	9800	9750	1193
485	20230721	124800	3021477500	9770	9780	9780	9770	17
486	20230721	124700	3021311250	9800	9800	9800	9800	6
487	20230721	124600	3021252450	9810	9790	9810	9780	1318
488	20230721	124500	3008362250	9810	9810	9810	9780	1506
489	20230721	124400	2993631090	9820	9820	9820	9820	676
490	20230721	124300	2986992770	9820	9820	9820	9820	8
491	20230721	124200	2986914210	9820	9820	9820	9820	122
492	20230721	124100	2985716170	9820	9790	9820	9790	76
493	20230721	124000	2984971890	9790	9790	9790	9780	651
494	20230721	123900	2978599110	9790	9790	9830	9780	842
495	20230721	123800	2970356300	9800	9790	9800	9790	407
496	20230721	123700	2966370610	9800	9800	9800	9800	28
497	20230721	123600	2966096210	9800	9790	9800	9790	167
498	20230721	123500	2964460430	9790	9800	9800	9790	123
499	20230721	123400	2963255040	9800	9820	9820	9800	45
500	20230721	123300	2962813160	9830	9820	9830	9820	25
501	20230721	123200	2962567460	9820	9820	9820	9820	12
502	20230721	123100	2962449620	9820	9820	9830	9820	5
503	20230721	123000	2962400510	9820	9830	9830	9810	9
504	20230721	122900	2962312090	9830	9820	9830	9800	143
505	20230721	122800	2960908130	9810	9830	9830	9810	132
506	20230721	122700	2959613140	9820	9830	9830	9820	1438
507	20230721	122600	2945478780	9830	9830	9830	9830	6
508	20230721	122500	2945419800	9830	9820	9830	9820	16
509	20230721	122400	2945262660	9820	9820	9830	9820	296
510	20230721	122300	2942355690	9810	9820	9820	9800	160
511	20230721	122200	2940786340	9820	9800	9820	9800	561
512	20230721	122100	2935288460	9800	9800	9800	9800	6
513	20230721	122000	2935229660	9780	9790	9800	9780	4
514	20230721	121900	2935190510	9820	9820	9830	9800	1028
515	20230721	121800	2925085800	9820	9780	9830	9760	3054
516	20230721	121700	2895084820	9800	9800	9800	9790	179
517	20230721	121600	2893330720	9760	9760	9760	9750	821
518	20230721	121500	2885317790	9760	9780	9780	9760	222
519	20230721	121400	2883150170	9790	9790	9790	9760	24
520	20230721	121300	2882915740	9790	9780	9790	9780	113
521	20230721	121200	2881809490	9790	9810	9810	9790	43
522	20230721	121100	2881387930	9810	9750	9820	9750	319
523	20230721	121000	2878268370	9750	9770	9770	9740	1730
524	20230721	120900	2861394810	9770	9790	9790	9770	618
525	20230721	120800	2855353000	9790	9800	9810	9790	388
526	20230721	120700	2851552520	9800	9800	9800	9800	404
527	20230721	120600	2847593320	9800	9830	9840	9800	1559
528	20230721	120500	2832303440	9830	9820	9830	9810	63
529	20230721	120400	2831685200	9840	9840	9840	9840	2
530	20230721	120300	2831665520	9840	9840	9840	9810	1521
531	20230721	120200	2816734470	9840	9840	9840	9840	1
532	20230721	120100	2816724630	9840	9840	9840	9840	5
533	20230721	120000	2816675430	9820	9840	9840	9820	568
534	20230721	115900	2811088880	9840	9840	9840	9830	247
535	20230721	115800	2808659400	9830	9830	9830	9830	25
536	20230721	115700	2808413650	9820	9830	9830	9820	262
537	20230721	115600	2805840000	9830	9830	9840	9830	60
538	20230721	115500	2805250030	9830	9830	9830	9820	175
539	20230721	115400	2803529880	9830	9820	9830	9820	142
540	20230721	115300	2802134370	9820	9830	9830	9810	1059
541	20230721	115200	2791738420	9830	9840	9840	9830	23
542	20230721	115100	2791512200	9840	9850	9850	9840	92
543	20230721	115000	2790606910	9850	9850	9850	9850	13
544	20230721	114900	2790478860	9840	9830	9840	9830	525
545	20230721	114800	2785313460	9830	9830	9830	9830	51
546	20230721	114700	2784812130	9840	9840	9840	9840	6
547	20230721	114600	2784753090	9840	9820	9840	9820	674
548	20230721	114500	2778127610	9820	9840	9840	9820	1836
549	20230721	114400	2760072310	9840	9860	9870	9840	729
550	20230721	114300	2752891040	9860	9870	9870	9860	788
551	20230721	114200	2745118230	9880	9880	9880	9880	3
552	20230721	114100	2745088590	9880	9880	9880	9880	47
553	20230721	114000	2744624230	9880	9870	9880	9870	273
554	20230721	113900	2741928690	9870	9870	9870	9860	171
555	20230721	113800	2740241680	9860	9870	9870	9860	102
556	20230721	113700	2739235270	9870	9870	9870	9870	464
557	20230721	113600	2734655590	9870	9880	9880	9870	203
558	20230721	113500	2732651560	9890	9880	9890	9880	645
559	20230721	113400	2726274320	9880	9870	9880	9870	137
560	20230721	113300	2724921770	9880	9880	9880	9870	267
561	20230721	113200	2722285810	9880	9890	9890	9880	764
562	20230721	113100	2714737450	9890	9880	9890	9880	320
563	20230721	113000	2711575070	9880	9890	9890	9880	349
564	20230721	112900	2708125920	9880	9880	9880	9880	0
565	20230721	112800	2708125920	9880	9890	9890	9880	202
566	20230721	112700	2706129650	9890	9890	9890	9890	15
567	20230721	112600	2705981300	9890	9890	9890	9880	945
568	20230721	112500	2696641230	9890	9890	9890	9890	10
569	20230721	112400	2696542330	9890	9910	9910	9890	1564
570	20230721	112300	2681059020	9920	9920	9920	9920	1
571	20230721	112200	2681049100	9920	9920	9920	9920	17
572	20230721	112100	2680880460	9920	9900	9920	9900	186
573	20230721	112000	2679035780	9900	9900	9900	9900	18
574	20230721	111900	2678857580	9890	9890	9890	9890	0
575	20230721	111800	2678857580	9890	9890	9890	9890	609
576	20230721	111700	2672834570	9890	9890	9890	9890	171
577	20230721	111600	2671143380	9880	9880	9880	9880	37
578	20230721	111500	2670777820	9880	9920	9920	9880	471
579	20230721	111400	2666123520	9900	9900	9900	9900	1
580	20230721	111300	2666113620	9880	9890	9890	9880	585
581	20230721	111200	2660333780	9900	9930	9940	9900	421
582	20230721	111100	2656154580	9930	9930	9930	9930	10
583	20230721	111000	2656055280	9930	9900	9930	9900	8
584	20230721	110900	2655976050	9900	9930	9930	9900	17
585	20230721	110800	2655807720	9940	9940	9940	9900	49
586	20230721	110700	2655322380	9940	9870	9940	9870	396
587	20230721	110600	2651413790	9870	9880	9880	9860	1162
588	20230721	110500	2639945920	9870	9870	9870	9870	101
589	20230721	110400	2638949050	9880	9880	9890	9870	1209
590	20230721	110300	2627004620	9880	9880	9880	9870	404
591	20230721	110200	2623014100	9880	9900	9900	9880	1024
592	20230721	110100	2612883590	9900	9910	9920	9900	646
593	20230721	110000	2606487030	9910	9910	9910	9910	138
594	20230721	105900	2605119450	9910	9920	9920	9910	319
595	20230721	105800	2601958140	9910	9910	9910	9910	81
596	20230721	105700	2601155430	9910	9910	9910	9910	5
597	20230721	105600	2601105880	9940	9910	9940	9910	102
598	20230721	105500	2600094760	9910	9900	9910	9900	253
599	20230721	105400	2597588540	9900	9900	9900	9900	50
600	20230721	105300	2597093540	9910	9930	9930	9910	1352
601	20230721	105200	2583676640	9960	9960	9960	9960	100
602	20230721	105100	2582680640	9960	9940	9960	9930	561
603	20230721	105000	2577108830	9930	9930	9930	9930	0
604	20230721	104900	2577108830	9930	9980	9980	9930	6
605	20230721	104800	2577049140	9980	9920	9980	9920	70
606	20230721	104700	2576350840	9920	9920	9920	9920	273
607	20230721	104600	2573642680	9920	9930	9930	9910	59
608	20230721	104500	2573057350	9930	9960	9960	9930	236
609	20230721	104400	2570713180	9970	9960	9970	9960	14
610	20230721	104300	2570573640	9950	9990	9990	9950	123
611	20230721	104200	2569345590	9990	9990	9990	9990	445
612	20230721	104100	2564900040	9990	9940	9990	9940	396
613	20230721	104000	2560950140	9940	9930	9940	9930	241
614	20230721	103900	2558555210	9930	9880	9930	9880	3227
615	20230721	103800	2526593340	9880	9900	9900	9880	2023
616	20230721	103700	2506579680	9900	9890	9900	9870	1231
617	20230721	103600	2494408250	9900	9930	9930	9890	2560
618	20230721	103500	2469042820	9930	9920	9930	9920	177
619	20230721	103400	2467285760	9920	9930	9930	9920	807
620	20230721	103300	2459273720	9930	9940	9940	9930	695
621	20230721	103200	2452372280	9930	9930	9930	9930	1
622	20230721	103100	2452362350	9930	9930	9930	9930	205
623	20230721	103000	2450326700	9930	9940	9950	9930	266
624	20230721	102900	2447682460	9950	9940	9950	9930	267
625	20230721	102800	2445029440	9940	9950	9950	9940	80
626	20230721	102700	2444234230	9940	9940	9940	9930	80
627	20230721	102600	2443439530	9930	9950	9950	9920	296
628	20230721	102500	2440500270	9950	9950	9950	9950	326
629	20230721	102400	2437256570	9950	9940	9950	9930	1650
630	20230721	102300	2420862760	9950	9980	9980	9950	289
631	20230721	102200	2417984760	9980	9950	9980	9950	428
632	20230721	102100	2413722560	9960	9980	9990	9960	1436
633	20230721	102000	2399407810	9980	9980	9980	9970	1377
634	20230721	101900	2385675420	9980	9980	9980	9980	133
635	20230721	101800	2384348080	9980	9990	9990	9980	437
636	20230721	101700	2379984170	9990	9990	9990	9990	120
637	20230721	101600	2378785370	9990	9990	9990	9990	23
638	20230721	101500	2378555600	9990	9980	10000	9980	166
639	20230721	101400	2376898670	9980	10000	10000	9980	30
640	20230721	101300	2376599160	9980	9970	9980	9970	394
641	20230721	101200	2372670360	9970	9960	9970	9960	351
642	20230721	101100	2369171580	9970	9990	9990	9970	993
643	20230721	101000	2359265530	9990	10000	10000	9980	133
644	20230721	100900	2357936670	10000	10000	10000	9980	944
645	20230721	100800	2348514910	10010	10010	10010	9990	196
646	20230721	100700	2346553050	10010	9980	10010	9970	79
647	20230721	100600	2345763980	9970	10000	10000	9970	1730
648	20230721	100500	2328486430	9990	10020	10020	9990	792
649	20230721	100400	2320564520	10020	10050	10050	10020	348
650	20230721	100300	2317072660	10030	10030	10030	10020	147
651	20230721	100200	2315598730	10050	10050	10050	10030	151
652	20230721	100100	2314081780	10050	10030	10050	10030	15
653	20230721	100000	2313931230	10030	10020	10030	10020	169
654	20230721	095900	2312236370	10040	10030	10040	10030	62
655	20230721	095800	2311614090	10030	10020	10030	10000	475
656	20230721	095700	2306863040	10020	10000	10020	10000	91
657	20230721	095600	2305951990	10000	10000	10010	9990	162
658	20230721	095500	2304331510	10000	10010	10020	10000	131
659	20230721	095400	2303021270	10030	9970	10030	9970	624
660	20230721	095300	2296795210	9970	9960	9970	9950	762
661	20230721	095200	2289200340	9970	9960	9970	9950	544
662	20230721	095100	2283783210	9970	9990	9990	9960	1131
663	20230721	095000	2272494620	10000	10010	10030	10000	638
664	20230721	094900	2266103280	10010	9990	10030	9990	1220
665	20230721	094800	2253904470	9990	10020	10020	9990	510
666	20230721	094700	2248798760	10030	10040	10040	10000	291
667	20230721	094600	2245886580	10060	10040	10060	10030	166
668	20230721	094500	2244221150	10040	10060	10060	10040	1071
669	20230721	094400	2233457200	10060	10050	10060	10050	243
670	20230721	094300	2231013620	10060	10020	10060	10000	891
671	20230721	094200	2222084930	10020	9980	10030	9980	885
672	20230721	094100	2213244040	9980	10000	10010	9930	2353
673	20230721	094000	2189770650	10010	10040	10040	10010	2237
674	20230721	093900	2167351850	10030	10150	10150	10000	9809
675	20230721	093800	2068628910	10150	10170	10170	10150	98
676	20230721	093700	2067633560	10150	10150	10170	10150	217
677	20230721	093600	2065430890	10140	10180	10180	10140	797
678	20230721	093500	2057328990	10180	10150	10180	10150	500
679	20230721	093400	2052246140	10160	10180	10180	10140	1394
680	20230721	093300	2038095270	10180	10220	10250	10180	3292
681	20230721	093200	2004471780	10220	10150	10220	10130	2363
682	20230721	093100	1980407250	10150	10150	10150	10090	4841
683	20230721	093000	1931475460	10160	10240	10240	10150	8562
684	20230721	092900	1844235170	10210	10400	10410	10210	13438
685	20230721	092800	1706173420	10380	10480	10580	10350	13834
686	20230721	092700	1562057910	10450	10580	10700	10450	28908
687	20230721	092600	1255648960	10590	10240	10600	10240	22930
688	20230721	092500	1016089270	10290	10240	10400	10200	28014
689	20230721	092400	727094860	10240	10090	10280	10070	11338
690	20230721	092300	612144710	10100	10000	10110	9960	5556
691	20230721	092200	556292250	10010	9880	10020	9870	5093
692	20230721	092100	505599570	9870	9800	9880	9790	2440
693	20230721	092000	481620290	9790	9750	9800	9730	1705
694	20230721	091900	464970790	9750	9740	9750	9740	1688
695	20230721	091800	448518350	9740	9730	9740	9690	578
696	20230721	091700	442907690	9720	9750	9750	9720	552
697	20230721	091600	437538180	9750	9750	9770	9740	222
698	20230721	091500	435372720	9750	9770	9770	9750	2075
699	20230721	091400	415120690	9770	9770	9770	9760	2462
700	20230721	091300	391067970	9780	9780	9790	9730	1450
701	20230721	091200	376890600	9780	9780	9780	9700	586
702	20230721	091100	371189190	9780	9770	9790	9770	1224
703	20230721	091000	359230310	9770	9690	9770	9690	4828
704	20230721	090900	312388690	9680	9710	9710	9680	2747
705	20230721	090800	285767750	9710	9760	9760	9710	4646
706	20230721	090700	240576370	9740	9760	9760	9740	1262
707	20230721	090600	228277350	9760	9750	9770	9750	1716
708	20230721	090500	211535890	9740	9740	9750	9710	4658
709	20230721	090400	166208920	9740	9790	9810	9740	4793
710	20230721	090300	119381020	9790	9810	9810	9750	1128
711	20230721	090200	108339750	9800	9800	9870	9800	2182
712	20230721	090100	86940560	9800	9900	9980	9800	4601
713	20230721	090000	41553930	9900	9880	9900	9880	4091