KissMeData/004890/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	184100	679791100	56500	56500	56500	56500	295
3	20230721	184000	679791100	56500	56500	56500	56500	0
4	20230721	183900	679791100	56500	56500	56500	56500	0
5	20230721	183800	679791100	56500	56500	56500	56500	0
6	20230721	183700	679791100	56500	56500	56500	56500	0
7	20230721	183600	679791100	56500	56500	56500	56500	0
8	20230721	183500	679791100	56500	56500	56500	56500	0
9	20230721	183400	679791100	56500	56500	56500	56500	0
10	20230721	183300	679791100	56500	56500	56500	56500	0
11	20230721	183200	679791100	56500	56500	56500	56500	0
12	20230721	183100	679791100	56500	56500	56500	56500	0
13	20230721	183000	679791100	56500	56500	56500	56500	0
14	20230721	182900	679791100	56500	56500	56500	56500	0
15	20230721	182800	679791100	56500	56500	56500	56500	0
16	20230721	182700	679791100	56500	56500	56500	56500	0
17	20230721	182600	679791100	56500	56500	56500	56500	0
18	20230721	182500	679791100	56500	56500	56500	56500	0
19	20230721	182400	679791100	56500	56500	56500	56500	0
20	20230721	182300	679791100	56500	56500	56500	56500	0
21	20230721	182200	679791100	56500	56500	56500	56500	0
22	20230721	182100	679791100	56500	56500	56500	56500	0
23	20230721	182000	679791100	56500	56500	56500	56500	0
24	20230721	181900	679791100	56500	56500	56500	56500	0
25	20230721	181800	679791100	56500	56500	56500	56500	0
26	20230721	181700	679791100	56500	56500	56500	56500	0
27	20230721	181600	679791100	56500	56500	56500	56500	0
28	20230721	181500	679791100	56500	56500	56500	56500	0
29	20230721	181400	679791100	56500	56500	56500	56500	0
30	20230721	181300	679791100	56500	56500	56500	56500	0
31	20230721	181200	679791100	56500	56500	56500	56500	0
32	20230721	181100	679791100	56500	56500	56500	56500	295
33	20230721	181000	679791100	56500	56500	56500	56500	0
34	20230721	180900	679791100	56500	56500	56500	56500	0
35	20230721	180800	679791100	56500	56500	56500	56500	0
36	20230721	180700	679791100	56500	56500	56500	56500	0
37	20230721	180600	679791100	56500	56500	56500	56500	0
38	20230721	180500	679791100	56500	56500	56500	56500	0
39	20230721	180400	679791100	56500	56500	56500	56500	0
40	20230721	180300	679791100	56500	56500	56500	56500	0
41	20230721	180200	679791100	56500	56500	56500	56500	0
42	20230721	180100	679791100	56500	56500	56500	56500	0
43	20230721	180000	679791100	56500	56500	56500	56500	0
44	20230721	175900	679791100	56500	56500	56500	56500	0
45	20230721	175800	679791100	56500	56500	56500	56500	0
46	20230721	175700	679791100	56500	56500	56500	56500	0
47	20230721	175600	679791100	56500	56500	56500	56500	0
48	20230721	175500	679791100	56500	56500	56500	56500	0
49	20230721	175400	679791100	56500	56500	56500	56500	0
50	20230721	175300	679791100	56500	56500	56500	56500	0
51	20230721	175200	679791100	56500	56500	56500	56500	0
52	20230721	175100	679791100	56500	56500	56500	56500	0
53	20230721	175000	679791100	56500	56500	56500	56500	0
54	20230721	174900	679791100	56500	56500	56500	56500	0
55	20230721	174800	679791100	56500	56500	56500	56500	0
56	20230721	174700	679791100	56500	56500	56500	56500	0
57	20230721	174600	679791100	56500	56500	56500	56500	0
58	20230721	174500	679791100	56500	56500	56500	56500	0
59	20230721	174400	679791100	56500	56500	56500	56500	0
60	20230721	174300	679791100	56500	56500	56500	56500	0
61	20230721	174200	679791100	56500	56500	56500	56500	0
62	20230721	174100	679791100	56500	56500	56500	56500	295
63	20230721	174000	679791100	56500	56500	56500	56500	0
64	20230721	173900	679791100	56500	56500	56500	56500	0
65	20230721	173800	679791100	56500	56500	56500	56500	0
66	20230721	173700	679791100	56500	56500	56500	56500	0
67	20230721	173600	679791100	56500	56500	56500	56500	0
68	20230721	173500	679791100	56500	56500	56500	56500	0
69	20230721	173400	679791100	56500	56500	56500	56500	0
70	20230721	173300	679791100	56500	56500	56500	56500	0
71	20230721	173200	679791100	56500	56500	56500	56500	0
72	20230721	173100	679791100	56500	56500	56500	56500	0
73	20230721	173000	679791100	56500	56500	56500	56500	0
74	20230721	172900	679791100	56500	56500	56500	56500	0
75	20230721	172800	679791100	56500	56500	56500	56500	0
76	20230721	172700	679791100	56500	56500	56500	56500	0
77	20230721	172600	679791100	56500	56500	56500	56500	0
78	20230721	172500	679791100	56500	56500	56500	56500	0
79	20230721	172400	679791100	56500	56500	56500	56500	0
80	20230721	172300	679791100	56500	56500	56500	56500	0
81	20230721	172200	679791100	56500	56500	56500	56500	0
82	20230721	172100	679791100	56500	56500	56500	56500	0
83	20230721	172000	679791100	56500	56500	56500	56500	0
84	20230721	171900	679791100	56500	56500	56500	56500	0
85	20230721	171800	679791100	56500	56500	56500	56500	0
86	20230721	171700	679791100	56500	56500	56500	56500	0
87	20230721	171600	679791100	56500	56500	56500	56500	0
88	20230721	171500	679791100	56500	56500	56500	56500	0
89	20230721	171400	679791100	56500	56500	56500	56500	0
90	20230721	171300	679791100	56500	56500	56500	56500	0
91	20230721	171200	679791100	56500	56500	56500	56500	0
92	20230721	171100	679791100	56500	56500	56500	56500	295
93	20230721	171000	679791100	56500	56500	56500	56500	0
94	20230721	170900	679791100	56500	56500	56500	56500	0
95	20230721	170800	679791100	56500	56500	56500	56500	0
96	20230721	170700	679791100	56500	56500	56500	56500	0
97	20230721	170600	679791100	56500	56500	56500	56500	0
98	20230721	170500	679791100	56500	56500	56500	56500	0
99	20230721	170400	679791100	56500	56500	56500	56500	0
100	20230721	170300	679791100	56500	56500	56500	56500	0
101	20230721	170200	679791100	56500	56500	56500	56500	0
102	20230721	170100	679791100	56500	56500	56500	56500	0
103	20230721	170000	679791100	56500	56500	56500	56500	0
104	20230721	165900	679791100	56500	56500	56500	56500	0
105	20230721	165800	679791100	56500	56500	56500	56500	0
106	20230721	165700	679791100	56500	56500	56500	56500	0
107	20230721	165600	679791100	56500	56500	56500	56500	0
108	20230721	165500	679791100	56500	56500	56500	56500	0
109	20230721	165400	679791100	56500	56500	56500	56500	0
110	20230721	165300	679791100	56500	56500	56500	56500	0
111	20230721	165200	679791100	56500	56500	56500	56500	0
112	20230721	165100	679791100	56500	56500	56500	56500	0
113	20230721	165000	679791100	56500	56500	56500	56500	0
114	20230721	164900	679791100	56500	56500	56500	56500	0
115	20230721	164800	679791100	56500	56500	56500	56500	0
116	20230721	164700	679791100	56500	56500	56500	56500	0
117	20230721	164600	679791100	56500	56500	56500	56500	0
118	20230721	164500	679791100	56500	56500	56500	56500	0
119	20230721	164400	679791100	56500	56500	56500	56500	0
120	20230721	164300	679791100	56500	56500	56500	56500	0
121	20230721	164200	679791100	56500	56500	56500	56500	0
122	20230721	164100	679791100	56500	56500	56500	56500	295
123	20230721	164000	679791100	56500	56500	56500	56500	0
124	20230721	163900	679791100	56500	56500	56500	56500	0
125	20230721	163800	679791100	56500	56500	56500	56500	0
126	20230721	163700	679791100	56500	56500	56500	56500	0
127	20230721	163600	679791100	56500	56500	56500	56500	0
128	20230721	163500	679791100	56500	56500	56500	56500	0
129	20230721	163400	679791100	56500	56500	56500	56500	0
130	20230721	163300	679791100	56500	56500	56500	56500	0
131	20230721	163200	679791100	56500	56500	56500	56500	0
132	20230721	163100	679791100	56500	56500	56500	56500	0
133	20230721	163000	679791100	56500	56500	56500	56500	0
134	20230721	162900	679791100	56500	56500	56500	56500	0
135	20230721	162800	679791100	56500	56500	56500	56500	0
136	20230721	162700	679791100	56500	56500	56500	56500	0
137	20230721	162600	679791100	56500	56500	56500	56500	0
138	20230721	162500	679791100	56500	56500	56500	56500	0
139	20230721	162400	679791100	56500	56500	56500	56500	0
140	20230721	162300	679791100	56500	56500	56500	56500	0
141	20230721	162200	679791100	56500	56500	56500	56500	0
142	20230721	162100	679791100	56500	56500	56500	56500	0
143	20230721	162000	679791100	56500	56500	56500	56500	0
144	20230721	161900	679791100	56500	56500	56500	56500	0
145	20230721	161800	679791100	56500	56500	56500	56500	0
146	20230721	161700	679791100	56500	56500	56500	56500	0
147	20230721	161600	679791100	56500	56500	56500	56500	0
148	20230721	161500	679791100	56500	56500	56500	56500	0
149	20230721	161400	679791100	56500	56500	56500	56500	0
150	20230721	161300	679791100	56500	56500	56500	56500	0
151	20230721	161200	679791100	56500	56500	56500	56500	0
152	20230721	161100	679791100	56500	56500	56500	56500	295
153	20230721	161000	679791100	56500	56500	56500	56500	0
154	20230721	160900	679791100	56500	56500	56500	56500	0
155	20230721	160800	679791100	56500	56500	56500	56500	0
156	20230721	160700	679791100	56500	56500	56500	56500	0
157	20230721	160600	679791100	56500	56500	56500	56500	0
158	20230721	160500	679791100	56500	56500	56500	56500	0
159	20230721	160400	679791100	56500	56500	56500	56500	0
160	20230721	160300	679791100	56500	56500	56500	56500	0
161	20230721	160200	679791100	56500	56500	56500	56500	0
162	20230721	160100	679791100	56500	56500	56500	56500	0
163	20230721	160000	679791100	56500	56500	56500	56500	0
164	20230721	155900	679791100	56500	56500	56500	56500	0
165	20230721	155800	679791100	56500	56500	56500	56500	0
166	20230721	155700	679791100	56500	56500	56500	56500	0
167	20230721	155600	679791100	56500	56500	56500	56500	0
168	20230721	155500	679791100	56500	56500	56500	56500	0
169	20230721	155400	679791100	56500	56500	56500	56500	0
170	20230721	155300	679791100	56500	56500	56500	56500	0
171	20230721	155200	679791100	56500	56500	56500	56500	0
172	20230721	155100	679791100	56500	56500	56500	56500	0
173	20230721	155000	679791100	56500	56500	56500	56500	0
174	20230721	154900	679791100	56500	56500	56500	56500	0
175	20230721	154800	679791100	56500	56500	56500	56500	0
176	20230721	154700	679791100	56500	56500	56500	56500	0
177	20230721	154600	679791100	56500	56500	56500	56500	0
178	20230721	154500	679791100	56500	56500	56500	56500	0
179	20230721	154400	679791100	56500	56500	56500	56500	0
180	20230721	154300	679791100	56500	56500	56500	56500	0
181	20230721	154200	679791100	56500	56500	56500	56500	0
182	20230721	154100	679791100	56500	56500	56500	56500	295
183	20230721	154000	679791100	56500	56500	56500	56500	0
184	20230721	153900	679791100	56500	56500	56500	56500	0
185	20230721	153800	679791100	56500	56500	56500	56500	0
186	20230721	153700	679791100	56500	56500	56500	56500	0
187	20230721	153600	679791100	56500	56500	56500	56500	0
188	20230721	153500	679791100	56500	56500	56500	56500	0
189	20230721	153400	679791100	56500	56500	56500	56500	0
190	20230721	153300	679791100	56500	56500	56500	56500	0
191	20230721	153200	679791100	56500	56500	56500	56500	0
192	20230721	153100	679791100	56500	56500	56500	56500	0
193	20230721	153000	679791100	56500	56500	56500	56500	295
194	20230721	152900	663123600	56500	56500	56500	56500	0
195	20230721	152800	663123600	56500	56500	56500	56500	0
196	20230721	152700	663123600	56500	56500	56500	56500	0
197	20230721	152600	663123600	56500	56500	56500	56500	0
198	20230721	152500	663123600	56500	56500	56500	56500	0
199	20230721	152400	663123600	56500	56500	56500	56500	0
200	20230721	152300	663123600	56500	56500	56500	56500	0
201	20230721	152200	663123600	56500	56500	56500	56500	0
202	20230721	152100	663123600	56500	56500	56500	56500	0
203	20230721	152000	663123600	56500	56500	56500	56500	0
204	20230721	151900	663123600	56500	56600	56600	56500	33
205	20230721	151800	661258800	56600	56600	56600	56600	0
206	20230721	151700	661258800	56600	56600	56600	56600	19
207	20230721	151600	660183400	56600	56600	56600	56600	3
208	20230721	151500	660013600	56700	56500	56700	56500	23
209	20230721	151400	658711900	56500	56500	56500	56500	92
210	20230721	151300	653513900	56600	56500	56600	56400	95
211	20230721	151200	648155300	56400	56500	56500	56400	16
212	20230721	151100	647252400	56500	56500	56500	56500	5
213	20230721	151000	646969900	56600	56600	56600	56600	8
214	20230721	150900	646517100	56700	56700	56700	56700	0
215	20230721	150800	646517100	56700	56700	56700	56700	0
216	20230721	150700	646517100	56700	56700	56700	56700	1
217	20230721	150600	646460400	56700	56700	56700	56700	3
218	20230721	150500	646290300	56700	56600	56700	56300	1132
219	20230721	150400	582394500	56700	56700	56700	56700	84
220	20230721	150300	577631700	56800	56800	56800	56800	3
221	20230721	150200	577461300	56800	56800	56800	56800	15
222	20230721	150100	576609300	56800	56900	56900	56800	11
223	20230721	150000	575984000	56900	56900	56900	56900	1
224	20230721	145900	575927100	56700	56700	56700	56700	1
225	20230721	145800	575870400	56700	56700	56700	56700	0
226	20230721	145700	575870400	56700	56700	56700	56700	1
227	20230721	145600	575813700	56700	56700	56700	56700	10
228	20230721	145500	575246700	56700	56700	56700	56700	0
229	20230721	145400	575246700	56700	56800	56800	56700	183
230	20230721	145300	564858900	56800	56800	56800	56800	47
231	20230721	145200	562189300	56900	56900	56900	56900	1
232	20230721	145100	562132400	56900	56900	56900	56900	0
233	20230721	145000	562132400	56900	56800	56900	56800	37
234	20230721	144900	560030600	56900	56900	56900	56900	0
235	20230721	144800	560030600	56900	56900	56900	56900	1
236	20230721	144700	559973700	56900	56900	56900	56900	0
237	20230721	144600	559973700	56900	56900	56900	56900	1
238	20230721	144500	559916800	56900	56900	56900	56900	0
239	20230721	144400	559916800	56900	56900	56900	56900	1
240	20230721	144300	559859900	56800	56800	56800	56800	10
241	20230721	144200	559291900	56900	56900	56900	56900	0
242	20230721	144100	559291900	56900	56900	56900	56900	2
243	20230721	144000	559178100	56600	56600	56600	56600	0
244	20230721	143900	559178100	56600	56600	56600	56600	0
245	20230721	143800	559178100	56600	56800	56800	56600	91
246	20230721	143700	554009500	56800	56700	56800	56700	105
247	20230721	143600	548052000	56700	56700	56700	56700	0
248	20230721	143500	548052000	56700	56600	56700	56600	90
249	20230721	143400	542949200	56600	56600	56600	56600	0
250	20230721	143300	542949200	56600	56600	56600	56600	10
251	20230721	143200	542383200	56700	56700	56700	56700	0
252	20230721	143100	542383200	56700	56700	56700	56700	0
253	20230721	143000	542383200	56700	56700	56700	56700	0
254	20230721	142900	542383200	56700	56700	56700	56700	0
255	20230721	142800	542383200	56700	56700	56700	56700	0
256	20230721	142700	542383200	56700	56700	56700	56700	0
257	20230721	142600	542383200	56700	56700	56700	56700	0
258	20230721	142500	542383200	56700	56700	56700	56700	22
259	20230721	142400	541135800	56700	56700	56700	56700	61
260	20230721	142300	537677100	56800	56800	56800	56800	0
261	20230721	142200	537677100	56800	56800	56800	56800	0
262	20230721	142100	537677100	56800	56800	56800	56800	0
263	20230721	142000	537677100	56800	56800	56800	56800	8
264	20230721	141900	537222700	56800	56800	56800	56800	0
265	20230721	141800	537222700	56800	56800	56800	56800	0
266	20230721	141700	537222700	56800	56800	56800	56800	68
267	20230721	141600	533360300	56800	56800	56800	56800	0
268	20230721	141500	533360300	56800	56700	56800	56700	64
269	20230721	141400	529731000	56700	56700	56700	56700	0
270	20230721	141300	529731000	56700	56700	56700	56700	45
271	20230721	141200	527179500	56600	56600	56600	56600	6
272	20230721	141100	526839900	56600	56600	56600	56600	37
273	20230721	141000	524745700	56600	56600	56600	56600	0
274	20230721	140900	524745700	56600	56600	56600	56600	0
275	20230721	140800	524745700	56600	56600	56600	56600	0
276	20230721	140700	524745700	56600	56600	56600	56600	99
277	20230721	140600	519142300	56700	56700	56700	56700	5
278	20230721	140500	518858800	56600	56600	56600	56600	0
279	20230721	140400	518858800	56600	56600	56600	56600	5
280	20230721	140300	518575800	56600	56600	56600	56600	0
281	20230721	140200	518575800	56600	56600	56600	56600	50
282	20230721	140100	515745800	56700	56700	56700	56700	0
283	20230721	140000	515745800	56700	56700	56700	56700	31
284	20230721	135900	513988100	56700	56700	56700	56700	0
285	20230721	135800	513988100	56700	56700	56700	56700	8
286	20230721	135700	513534500	56600	56600	56600	56600	0
287	20230721	135600	513534500	56600	56600	56600	56600	0
288	20230721	135500	513534500	56600	56700	56700	56600	200
289	20230721	135400	502201200	56700	56700	56700	56700	201
290	20230721	135300	490804500	56800	56800	56800	56800	7
291	20230721	135200	490406900	56800	56800	56800	56800	0
292	20230721	135100	490406900	56800	56800	56800	56800	0
293	20230721	135000	490406900	56800	56800	56800	56800	0
294	20230721	134900	490406900	56800	56800	56800	56800	0
295	20230721	134800	490406900	56800	56800	56800	56800	0
296	20230721	134700	490406900	56800	56800	56800	56800	2
297	20230721	134600	490293300	56800	56800	56800	56800	5
298	20230721	134500	490009300	56800	56800	56800	56800	8
299	20230721	134400	489554900	56900	56900	56900	56900	0
300	20230721	134300	489554900	56900	56800	56900	56800	2
301	20230721	134200	489441200	56900	56800	56900	56800	9
302	20230721	134100	488929200	56900	56900	56900	56900	2
303	20230721	134000	488815400	56900	56900	56900	56900	0
304	20230721	133900	488815400	56900	56900	56900	56900	0
305	20230721	133800	488815400	56900	56900	56900	56900	0
306	20230721	133700	488815400	56900	56900	56900	56900	0
307	20230721	133600	488815400	56900	56900	56900	56900	0
308	20230721	133500	488815400	56900	56900	56900	56900	1
309	20230721	133400	488758500	56900	57000	57000	56900	2
310	20230721	133300	488644600	57000	57000	57000	57000	0
311	20230721	133200	488644600	57000	56900	57000	56900	3
312	20230721	133100	488473800	57000	56900	57000	56900	132
313	20230721	133000	480962900	56800	56800	56800	56800	0
314	20230721	132900	480962900	56800	56800	56800	56800	0
315	20230721	132800	480962900	56800	56800	56800	56800	0
316	20230721	132700	480962900	56800	56800	56800	56800	0
317	20230721	132600	480962900	56800	56800	56800	56800	0
318	20230721	132500	480962900	56800	56800	56800	56800	0
319	20230721	132400	480962900	56800	56800	56800	56800	16
320	20230721	132300	480054100	56800	56800	56800	56800	4
321	20230721	132200	479826900	56800	56800	56800	56800	20
322	20230721	132100	478690900	56800	56800	56800	56800	1
323	20230721	132000	478634100	56800	56900	56900	56800	200
324	20230721	131900	467264100	56900	56900	56900	56900	0
325	20230721	131800	467264100	56900	56900	56900	56900	0
326	20230721	131700	467264100	56900	56900	56900	56900	0
327	20230721	131600	467264100	56900	56900	56900	56900	1
328	20230721	131500	467207200	56900	56900	56900	56900	0
329	20230721	131400	467207200	56900	56900	56900	56900	0
330	20230721	131300	467207200	56900	56900	56900	56900	0
331	20230721	131200	467207200	56900	56900	56900	56900	0
332	20230721	131100	467207200	56900	56900	56900	56900	1
333	20230721	131000	467150300	56800	56800	56800	56800	0
334	20230721	130900	467150300	56800	56900	56900	56800	26
335	20230721	130800	465673400	56900	56900	56900	56900	0
336	20230721	130700	465673400	56900	56900	56900	56900	0
337	20230721	130600	465673400	56900	56900	56900	56900	0
338	20230721	130500	465673400	56900	56900	56900	56900	21
339	20230721	130400	464478500	56900	56900	56900	56900	0
340	20230721	130300	464478500	56900	56900	56900	56900	0
341	20230721	130200	464478500	56900	56900	56900	56900	54
342	20230721	130100	461405900	56900	56900	56900	56900	0
343	20230721	130000	461405900	56900	56900	56900	56900	1
344	20230721	125900	461349000	56900	56700	56900	56700	20
345	20230721	125800	460213000	56900	56900	56900	56900	0
346	20230721	125700	460213000	56900	56900	56900	56900	0
347	20230721	125600	460213000	56900	56900	56900	56900	0
348	20230721	125500	460213000	56900	56900	56900	56900	2
349	20230721	125400	460099200	57000	57000	57000	57000	1
350	20230721	125300	460042200	56900	56900	56900	56900	0
351	20230721	125200	460042200	56900	56900	56900	56900	1
352	20230721	125100	459985300	57000	57000	57000	57000	2
353	20230721	125000	459871300	56800	56800	56800	56800	75
354	20230721	124900	455611300	56800	56800	56800	56800	0
355	20230721	124800	455611300	56800	56800	56800	56800	0
356	20230721	124700	455611300	56800	56800	56800	56800	0
357	20230721	124600	455611300	56800	56800	56800	56800	0
358	20230721	124500	455611300	56800	56800	56800	56800	0
359	20230721	124400	455611300	56800	56800	56800	56800	20
360	20230721	124300	454475300	56800	56800	56800	56800	0
361	20230721	124200	454475300	56800	56800	56800	56800	34
362	20230721	124100	452544100	56800	56800	56800	56800	0
363	20230721	124000	452544100	56800	56800	56800	56800	0
364	20230721	123900	452544100	56800	56800	56800	56800	0
365	20230721	123800	452544100	56800	56800	56800	56800	0
366	20230721	123700	452544100	56800	56800	56800	56800	1
367	20230721	123600	452487300	56900	56900	56900	56900	0
368	20230721	123500	452487300	56900	56600	56900	56600	1106
369	20230721	123400	389689400	56600	56600	56600	56600	0
370	20230721	123300	389689400	56600	56600	56600	56600	0
371	20230721	123200	389689400	56600	56600	56600	56600	0
372	20230721	123100	389689400	56600	56600	56600	56600	0
373	20230721	123000	389689400	56600	56600	56600	56600	0
374	20230721	122900	389689400	56600	56600	56600	56600	0
375	20230721	122800	389689400	56600	56600	56600	56600	32
376	20230721	122700	387878200	56600	56600	56600	56600	0
377	20230721	122600	387878200	56600	56600	56600	56600	0
378	20230721	122500	387878200	56600	56600	56600	56600	0
379	20230721	122400	387878200	56600	56600	56600	56600	0
380	20230721	122300	387878200	56600	56600	56600	56600	50
381	20230721	122200	385048200	56700	56700	56700	56700	0
382	20230721	122100	385048200	56700	56700	56700	56700	0
383	20230721	122000	385048200	56700	56700	56700	56700	0
384	20230721	121900	385048200	56700	56700	56700	56700	2
385	20230721	121800	384934800	56600	56600	56600	56600	0
386	20230721	121700	384934800	56600	56600	56600	56600	0
387	20230721	121600	384934800	56600	56600	56600	56600	5
388	20230721	121500	384651800	56600	56600	56600	56600	0
389	20230721	121400	384651800	56600	56600	56600	56600	0
390	20230721	121300	384651800	56600	56600	56600	56600	0
391	20230721	121200	384651800	56600	56600	56600	56600	0
392	20230721	121100	384651800	56600	56600	56600	56600	0
393	20230721	121000	384651800	56600	56600	56600	56600	0
394	20230721	120900	384651800	56600	56600	56600	56600	100
395	20230721	120800	378991800	56600	56600	56600	56600	30
396	20230721	120700	377293800	56700	56700	56700	56700	0
397	20230721	120600	377293800	56700	56700	56700	56700	18
398	20230721	120500	376273200	56700	56700	56700	56700	0
399	20230721	120400	376273200	56700	56700	56700	56700	130
400	20230721	120300	368902200	56700	56700	56700	56700	0
401	20230721	120200	368902200	56700	56700	56700	56700	3
402	20230721	120100	368732100	56700	56700	56700	56700	0
403	20230721	120000	368732100	56700	56700	56700	56700	0
404	20230721	115900	368732100	56700	56700	56700	56700	10
405	20230721	115800	368165100	56800	56800	56800	56800	10
406	20230721	115700	367597100	56800	56800	56800	56800	0
407	20230721	115600	367597100	56800	56800	56800	56800	8
408	20230721	115500	367142700	56800	56800	56800	56800	0
409	20230721	115400	367142700	56800	56800	56800	56800	0
410	20230721	115300	367142700	56800	56800	56800	56800	0
411	20230721	115200	367142700	56800	56800	56800	56800	0
412	20230721	115100	367142700	56800	56800	56800	56800	2
413	20230721	115000	367029100	56800	56800	56800	56800	0
414	20230721	114900	367029100	56800	56800	56800	56800	0
415	20230721	114800	367029100	56800	56800	56800	56800	0
416	20230721	114700	367029100	56800	56800	56800	56800	0
417	20230721	114600	367029100	56800	56800	56800	56800	88
418	20230721	114500	362030700	56700	56700	56700	56700	0
419	20230721	114400	362030700	56700	56700	56700	56700	0
420	20230721	114300	362030700	56700	56700	56700	56700	0
421	20230721	114200	362030700	56700	56700	56700	56700	1
422	20230721	114100	361974000	56700	56600	56700	56600	50
423	20230721	114000	359142000	56600	56600	56600	56600	40
424	20230721	113900	356878000	56600	56600	56600	56600	0
425	20230721	113800	356878000	56600	56600	56600	56600	0
426	20230721	113700	356878000	56600	56600	56600	56600	0
427	20230721	113600	356878000	56600	56600	56600	56600	15
428	20230721	113500	356029000	56600	56600	56600	56600	0
429	20230721	113400	356029000	56600	56600	56600	56600	0
430	20230721	113300	356029000	56600	56600	56600	56600	0
431	20230721	113200	356029000	56600	56600	56600	56600	0
432	20230721	113100	356029000	56600	56600	56600	56600	0
433	20230721	113000	356029000	56600	56600	56600	56600	0
434	20230721	112900	356029000	56600	56600	56600	56600	5
435	20230721	112800	355746000	56700	56700	56700	56700	0
436	20230721	112700	355746000	56700	56700	56700	56700	0
437	20230721	112600	355746000	56700	56700	56700	56700	0
438	20230721	112500	355746000	56700	56700	56700	56700	0
439	20230721	112400	355746000	56700	56700	56700	56700	80
440	20230721	112300	351210000	56700	56700	56700	56700	0
441	20230721	112200	351210000	56700	56700	56700	56700	80
442	20230721	112100	346674000	56700	56700	56700	56700	0
443	20230721	112000	346674000	56700	56700	56700	56700	114
444	20230721	111900	340210200	56600	56600	56600	56600	40
445	20230721	111800	337946200	56600	56600	56600	56600	0
446	20230721	111700	337946200	56600	56600	56600	56600	0
447	20230721	111600	337946200	56600	56600	56600	56600	0
448	20230721	111500	337946200	56600	56600	56600	56600	10
449	20230721	111400	337380200	56600	56600	56600	56600	0
450	20230721	111300	337380200	56600	56600	56600	56600	0
451	20230721	111200	337380200	56600	56600	56600	56600	0
452	20230721	111100	337380200	56600	56600	56600	56600	0
453	20230721	111000	337380200	56600	56600	56600	56600	0
454	20230721	110900	337380200	56600	56600	56600	56600	0
455	20230721	110800	337380200	56600	56600	56600	56600	20
456	20230721	110700	336248200	56700	56700	56700	56700	0
457	20230721	110600	336248200	56700	56700	56700	56700	52
458	20230721	110500	333299800	56700	56700	56700	56700	0
459	20230721	110400	333299800	56700	56700	56700	56700	0
460	20230721	110300	333299800	56700	56700	56700	56700	0
461	20230721	110200	333299800	56700	56700	56700	56700	1
462	20230721	110100	333243100	56500	56500	56500	56500	3
463	20230721	110000	333073600	56500	56500	56500	56500	20
464	20230721	105900	331943600	56500	56500	56500	56500	2
465	20230721	105800	331830600	56500	56500	56500	56500	7
466	20230721	105700	331435100	56500	56500	56500	56500	11
467	20230721	105600	330813600	56500	56500	56500	56500	0
468	20230721	105500	330813600	56500	56500	56500	56500	0
469	20230721	105400	330813600	56500	56600	56600	56500	58
470	20230721	105300	327536400	56600	56600	56600	56600	10
471	20230721	105200	326970400	56700	56700	56700	56700	1
472	20230721	105100	326913700	56700	56700	56700	56700	0
473	20230721	105000	326913700	56700	56700	56700	56700	0
474	20230721	104900	326913700	56700	56700	56700	56700	40
475	20230721	104800	324645700	56800	56800	56800	56800	0
476	20230721	104700	324645700	56800	56800	56800	56800	0
477	20230721	104600	324645700	56800	56800	56800	56800	0
478	20230721	104500	324645700	56800	56800	56800	56800	0
479	20230721	104400	324645700	56800	56800	56800	56800	2
480	20230721	104300	324532100	56800	56800	56800	56800	3
481	20230721	104200	324361700	56800	56800	56800	56800	0
482	20230721	104100	324361700	56800	56800	56800	56800	0
483	20230721	104000	324361700	56800	56800	56800	56800	0
484	20230721	103900	324361700	56800	56800	56800	56800	0
485	20230721	103800	324361700	56800	56800	56800	56800	0
486	20230721	103700	324361700	56800	56600	56800	56600	33
487	20230721	103600	322491300	56500	56500	56500	56500	10
488	20230721	103500	321926300	56600	56600	56600	56600	2
489	20230721	103400	321813100	56500	56500	56500	56500	0
490	20230721	103300	321813100	56500	56500	56500	56500	13
491	20230721	103200	321078600	56500	56500	56500	56500	2
492	20230721	103100	320965600	56500	56500	56500	56500	0
493	20230721	103000	320965600	56500	56600	56600	56500	50
494	20230721	102900	318139700	56500	56500	56500	56500	1
495	20230721	102800	318083200	56500	56500	56500	56500	47
496	20230721	102700	315427700	56600	56600	56600	56600	0
497	20230721	102600	315427700	56600	56700	56800	56600	36
498	20230721	102500	313388800	56600	56600	56600	56600	20
499	20230721	102400	312256800	56600	56700	56700	56600	49
500	20230721	102300	309481500	56700	56700	56700	56700	48
501	20230721	102200	306759900	56700	56700	56700	56700	10
502	20230721	102100	306192900	56700	56700	56700	56700	2
503	20230721	102000	306079500	56700	56700	56700	56700	0
504	20230721	101900	306079500	56700	56700	56700	56700	0
505	20230721	101800	306079500	56700	56700	56700	56700	23
506	20230721	101700	304775400	56700	56700	56700	56700	2
507	20230721	101600	304662000	56700	56700	56700	56700	0
508	20230721	101500	304662000	56700	56600	56700	56600	95
509	20230721	101400	299280500	56500	56500	56500	56500	2
510	20230721	101300	299167500	56500	56500	56500	56500	0
511	20230721	101200	299167500	56500	56500	56500	56500	5
512	20230721	101100	298885000	56400	56400	56400	56400	0
513	20230721	101000	298885000	56400	56400	56400	56400	63
514	20230721	100900	295331800	56400	56300	56400	56300	221
515	20230721	100800	282871100	56300	56300	56300	56300	25
516	20230721	100700	281463600	56300	56300	56300	56300	10
517	20230721	100600	280900600	56300	56300	56300	56300	0
518	20230721	100500	280900600	56300	56300	56300	56300	0
519	20230721	100400	280900600	56300	56300	56300	56300	10
520	20230721	100300	280337600	56300	56300	56300	56300	10
521	20230721	100200	279774600	56300	56300	56300	56300	0
522	20230721	100100	279774600	56300	56300	56300	56300	21
523	20230721	100000	278592300	56300	56300	56300	56300	5
524	20230721	095900	278310800	56400	56400	56400	56400	0
525	20230721	095800	278310800	56400	56400	56400	56400	66
526	20230721	095700	274588400	56500	56500	56500	56500	33
527	20230721	095600	272723900	56600	56600	56600	56600	0
528	20230721	095500	272723900	56600	56600	56600	56600	0
529	20230721	095400	272723900	56600	56600	56600	56600	20
530	20230721	095300	271591900	56600	56500	56600	56500	53
531	20230721	095200	268597100	56600	56600	56600	56600	0
532	20230721	095100	268597100	56600	56600	56600	56600	116
533	20230721	095000	262031500	56700	56700	56700	56700	10
534	20230721	094900	261464500	56700	56700	56700	56700	0
535	20230721	094800	261464500	56700	56700	56700	56700	16
536	20230721	094700	260557300	56800	56800	56800	56800	0
537	20230721	094600	260557300	56800	56800	56800	56800	43
538	20230721	094500	258114900	56700	56700	56700	56700	13
539	20230721	094400	257377800	56600	56600	56600	56600	25
540	20230721	094300	255962800	56500	56400	56500	56400	56
541	20230721	094200	252799200	56300	56300	56300	56300	0
542	20230721	094100	252799200	56300	56300	56300	56300	0
543	20230721	094000	252799200	56300	56300	56300	56300	0
544	20230721	093900	252799200	56300	56100	56300	56100	60
545	20230721	093800	249428200	56100	56100	56100	56100	311
546	20230721	093700	231981100	56000	56000	56000	56000	20
547	20230721	093600	230861100	56000	56100	56100	56000	189
548	20230721	093500	220271400	56100	56100	56100	56100	0
549	20230721	093400	220271400	56100	56100	56100	56100	0
550	20230721	093300	220271400	56100	56100	56100	56100	10
551	20230721	093200	219710400	56100	56100	56100	56100	0
552	20230721	093100	219710400	56100	56100	56100	56100	6
553	20230721	093000	219373800	56100	56100	56100	56000	64
554	20230721	092900	215788600	56100	56100	56100	56100	1
555	20230721	092800	215732500	56100	56100	56100	56100	9
556	20230721	092700	215227600	56100	56000	56100	56000	101
557	20230721	092600	209571500	56000	56100	56100	56000	100
558	20230721	092500	203966500	56000	56000	56000	56000	0
559	20230721	092400	203966500	56000	56000	56000	56000	0
560	20230721	092300	203966500	56000	56000	56000	56000	5
561	20230721	092200	203686500	56000	56200	56200	56000	173
562	20230721	092100	193990100	56300	56400	56400	56300	642
563	20230721	092000	157845300	56400	56400	56400	56400	49
564	20230721	091900	155081700	56400	56400	56400	56400	0
565	20230721	091800	155081700	56400	56400	56400	56400	0
566	20230721	091700	155081700	56400	56400	56400	56400	275
567	20230721	091600	139571700	56400	56400	56400	56400	5
568	20230721	091500	139289700	56400	56400	56400	56400	61
569	20230721	091400	135849300	56400	56400	56400	56400	39
570	20230721	091300	133649700	56400	56500	56500	56300	228
571	20230721	091200	120797300	56500	56400	56500	56400	470
572	20230721	091100	94289200	56400	56400	56400	56400	30
573	20230721	091000	92597200	56400	56500	56500	56400	26
574	20230721	090900	91130200	56600	56600	56600	56600	58
575	20230721	090800	87847400	56500	56500	56500	56500	89
576	20230721	090700	82818900	56500	56500	56500	56500	38
577	20230721	090600	80671900	56500	56500	56500	56500	5
578	20230721	090500	80389400	56500	56600	56700	56400	81
579	20230721	090400	75801900	56400	56500	56500	56400	120
580	20230721	090300	69033800	56600	56600	56600	56300	44
581	20230721	090200	66555400	56700	56300	56700	56300	91
582	20230721	090100	61431700	56300	56300	56300	56300	10
583	20230721	090000	60868700	56300	56100	56300	56100	1085