KissMeData/251120/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	201900	1180025870	15110	15110	15110	15110	713
3	20230721	201800	1180025870	15110	15110	15110	15110	0
4	20230721	201700	1180025870	15110	15110	15110	15110	0
5	20230721	201600	1180025870	15110	15110	15110	15110	0
6	20230721	201500	1180025870	15110	15110	15110	15110	0
7	20230721	201400	1180025870	15110	15110	15110	15110	0
8	20230721	201300	1180025870	15110	15110	15110	15110	0
9	20230721	201200	1180025870	15110	15110	15110	15110	0
10	20230721	201100	1180025870	15110	15110	15110	15110	0
11	20230721	201000	1180025870	15110	15110	15110	15110	0
12	20230721	200900	1180025870	15110	15110	15110	15110	0
13	20230721	200800	1180025870	15110	15110	15110	15110	0
14	20230721	200700	1180025870	15110	15110	15110	15110	0
15	20230721	200600	1180025870	15110	15110	15110	15110	0
16	20230721	200500	1180025870	15110	15110	15110	15110	0
17	20230721	200400	1180025870	15110	15110	15110	15110	0
18	20230721	200300	1180025870	15110	15110	15110	15110	0
19	20230721	200200	1180025870	15110	15110	15110	15110	0
20	20230721	200100	1180025870	15110	15110	15110	15110	0
21	20230721	200000	1180025870	15110	15110	15110	15110	0
22	20230721	195900	1180025870	15110	15110	15110	15110	0
23	20230721	195800	1180025870	15110	15110	15110	15110	0
24	20230721	195700	1180025870	15110	15110	15110	15110	0
25	20230721	195600	1180025870	15110	15110	15110	15110	0
26	20230721	195500	1180025870	15110	15110	15110	15110	0
27	20230721	195400	1180025870	15110	15110	15110	15110	0
28	20230721	195300	1180025870	15110	15110	15110	15110	0
29	20230721	195200	1180025870	15110	15110	15110	15110	0
30	20230721	195100	1180025870	15110	15110	15110	15110	0
31	20230721	195000	1180025870	15110	15110	15110	15110	0
32	20230721	194900	1180025870	15110	15110	15110	15110	713
33	20230721	194800	1180025870	15110	15110	15110	15110	0
34	20230721	194700	1180025870	15110	15110	15110	15110	0
35	20230721	194600	1180025870	15110	15110	15110	15110	0
36	20230721	194500	1180025870	15110	15110	15110	15110	0
37	20230721	194400	1180025870	15110	15110	15110	15110	0
38	20230721	194300	1180025870	15110	15110	15110	15110	0
39	20230721	194200	1180025870	15110	15110	15110	15110	0
40	20230721	194100	1180025870	15110	15110	15110	15110	0
41	20230721	194000	1180025870	15110	15110	15110	15110	0
42	20230721	193900	1180025870	15110	15110	15110	15110	0
43	20230721	193800	1180025870	15110	15110	15110	15110	0
44	20230721	193700	1180025870	15110	15110	15110	15110	0
45	20230721	193600	1180025870	15110	15110	15110	15110	0
46	20230721	193500	1180025870	15110	15110	15110	15110	0
47	20230721	193400	1180025870	15110	15110	15110	15110	0
48	20230721	193300	1180025870	15110	15110	15110	15110	0
49	20230721	193200	1180025870	15110	15110	15110	15110	0
50	20230721	193100	1180025870	15110	15110	15110	15110	0
51	20230721	193000	1180025870	15110	15110	15110	15110	0
52	20230721	192900	1180025870	15110	15110	15110	15110	0
53	20230721	192800	1180025870	15110	15110	15110	15110	0
54	20230721	192700	1180025870	15110	15110	15110	15110	0
55	20230721	192600	1180025870	15110	15110	15110	15110	0
56	20230721	192500	1180025870	15110	15110	15110	15110	0
57	20230721	192400	1180025870	15110	15110	15110	15110	0
58	20230721	192300	1180025870	15110	15110	15110	15110	0
59	20230721	192200	1180025870	15110	15110	15110	15110	0
60	20230721	192100	1180025870	15110	15110	15110	15110	0
61	20230721	192000	1180025870	15110	15110	15110	15110	0
62	20230721	191900	1180025870	15110	15110	15110	15110	713
63	20230721	191800	1180025870	15110	15110	15110	15110	0
64	20230721	191700	1180025870	15110	15110	15110	15110	0
65	20230721	191600	1180025870	15110	15110	15110	15110	0
66	20230721	191500	1180025870	15110	15110	15110	15110	0
67	20230721	191400	1180025870	15110	15110	15110	15110	0
68	20230721	191300	1180025870	15110	15110	15110	15110	0
69	20230721	191200	1180025870	15110	15110	15110	15110	0
70	20230721	191100	1180025870	15110	15110	15110	15110	0
71	20230721	191000	1180025870	15110	15110	15110	15110	0
72	20230721	190900	1180025870	15110	15110	15110	15110	0
73	20230721	190800	1180025870	15110	15110	15110	15110	0
74	20230721	190700	1180025870	15110	15110	15110	15110	0
75	20230721	190600	1180025870	15110	15110	15110	15110	0
76	20230721	190500	1180025870	15110	15110	15110	15110	0
77	20230721	190400	1180025870	15110	15110	15110	15110	0
78	20230721	190300	1180025870	15110	15110	15110	15110	0
79	20230721	190200	1180025870	15110	15110	15110	15110	0
80	20230721	190100	1180025870	15110	15110	15110	15110	0
81	20230721	190000	1180025870	15110	15110	15110	15110	0
82	20230721	185900	1180025870	15110	15110	15110	15110	0
83	20230721	185800	1180025870	15110	15110	15110	15110	0
84	20230721	185700	1180025870	15110	15110	15110	15110	0
85	20230721	185600	1180025870	15110	15110	15110	15110	0
86	20230721	185500	1180025870	15110	15110	15110	15110	0
87	20230721	185400	1180025870	15110	15110	15110	15110	0
88	20230721	185300	1180025870	15110	15110	15110	15110	0
89	20230721	185200	1180025870	15110	15110	15110	15110	0
90	20230721	185100	1180025870	15110	15110	15110	15110	0
91	20230721	185000	1180025870	15110	15110	15110	15110	0
92	20230721	184900	1180025870	15110	15110	15110	15110	713
93	20230721	184800	1180025870	15110	15110	15110	15110	0
94	20230721	184700	1180025870	15110	15110	15110	15110	0
95	20230721	184600	1180025870	15110	15110	15110	15110	0
96	20230721	184500	1180025870	15110	15110	15110	15110	0
97	20230721	184400	1180025870	15110	15110	15110	15110	0
98	20230721	184300	1180025870	15110	15110	15110	15110	0
99	20230721	184200	1180025870	15110	15110	15110	15110	0
100	20230721	184100	1180025870	15110	15110	15110	15110	0
101	20230721	184000	1180025870	15110	15110	15110	15110	0
102	20230721	183900	1180025870	15110	15110	15110	15110	0
103	20230721	183800	1180025870	15110	15110	15110	15110	0
104	20230721	183700	1180025870	15110	15110	15110	15110	0
105	20230721	183600	1180025870	15110	15110	15110	15110	0
106	20230721	183500	1180025870	15110	15110	15110	15110	0
107	20230721	183400	1180025870	15110	15110	15110	15110	0
108	20230721	183300	1180025870	15110	15110	15110	15110	0
109	20230721	183200	1180025870	15110	15110	15110	15110	0
110	20230721	183100	1180025870	15110	15110	15110	15110	0
111	20230721	183000	1180025870	15110	15110	15110	15110	0
112	20230721	182900	1180025870	15110	15110	15110	15110	0
113	20230721	182800	1180025870	15110	15110	15110	15110	0
114	20230721	182700	1180025870	15110	15110	15110	15110	0
115	20230721	182600	1180025870	15110	15110	15110	15110	0
116	20230721	182500	1180025870	15110	15110	15110	15110	0
117	20230721	182400	1180025870	15110	15110	15110	15110	0
118	20230721	182300	1180025870	15110	15110	15110	15110	0
119	20230721	182200	1180025870	15110	15110	15110	15110	0
120	20230721	182100	1180025870	15110	15110	15110	15110	0
121	20230721	182000	1180025870	15110	15110	15110	15110	0
122	20230721	181900	1180025870	15110	15110	15110	15110	713
123	20230721	181800	1180025870	15110	15110	15110	15110	0
124	20230721	181700	1180025870	15110	15110	15110	15110	0
125	20230721	181600	1180025870	15110	15110	15110	15110	0
126	20230721	181500	1180025870	15110	15110	15110	15110	0
127	20230721	181400	1180025870	15110	15110	15110	15110	0
128	20230721	181300	1180025870	15110	15110	15110	15110	0
129	20230721	181200	1180025870	15110	15110	15110	15110	0
130	20230721	181100	1180025870	15110	15110	15110	15110	0
131	20230721	181000	1180025870	15110	15110	15110	15110	0
132	20230721	180900	1180025870	15110	15110	15110	15110	0
133	20230721	180800	1180025870	15110	15110	15110	15110	0
134	20230721	180700	1180025870	15110	15110	15110	15110	0
135	20230721	180600	1180025870	15110	15110	15110	15110	0
136	20230721	180500	1180025870	15110	15110	15110	15110	0
137	20230721	180400	1180025870	15110	15110	15110	15110	0
138	20230721	180300	1180025870	15110	15110	15110	15110	0
139	20230721	180200	1180025870	15110	15110	15110	15110	0
140	20230721	180100	1180025870	15110	15110	15110	15110	0
141	20230721	180000	1180025870	15110	15110	15110	15110	0
142	20230721	175900	1180025870	15110	15110	15110	15110	0
143	20230721	175800	1180025870	15110	15110	15110	15110	0
144	20230721	175700	1180025870	15110	15110	15110	15110	0
145	20230721	175600	1180025870	15110	15110	15110	15110	0
146	20230721	175500	1180025870	15110	15110	15110	15110	0
147	20230721	175400	1180025870	15110	15110	15110	15110	0
148	20230721	175300	1180025870	15110	15110	15110	15110	0
149	20230721	175200	1180025870	15110	15110	15110	15110	0
150	20230721	175100	1180025870	15110	15110	15110	15110	0
151	20230721	175000	1180025870	15110	15110	15110	15110	0
152	20230721	174900	1180025870	15110	15110	15110	15110	713
153	20230721	174800	1180025870	15110	15110	15110	15110	0
154	20230721	174700	1180025870	15110	15110	15110	15110	0
155	20230721	174600	1180025870	15110	15110	15110	15110	0
156	20230721	174500	1180025870	15110	15110	15110	15110	0
157	20230721	174400	1180025870	15110	15110	15110	15110	0
158	20230721	174300	1180025870	15110	15110	15110	15110	0
159	20230721	174200	1180025870	15110	15110	15110	15110	0
160	20230721	174100	1180025870	15110	15110	15110	15110	0
161	20230721	174000	1180025870	15110	15110	15110	15110	0
162	20230721	173900	1180025870	15110	15110	15110	15110	0
163	20230721	173800	1180025870	15110	15110	15110	15110	0
164	20230721	173700	1180025870	15110	15110	15110	15110	0
165	20230721	173600	1180025870	15110	15110	15110	15110	0
166	20230721	173500	1180025870	15110	15110	15110	15110	0
167	20230721	173400	1180025870	15110	15110	15110	15110	0
168	20230721	173300	1180025870	15110	15110	15110	15110	0
169	20230721	173200	1180025870	15110	15110	15110	15110	0
170	20230721	173100	1180025870	15110	15110	15110	15110	0
171	20230721	173000	1180025870	15110	15110	15110	15110	0
172	20230721	172900	1180025870	15110	15110	15110	15110	0
173	20230721	172800	1180025870	15110	15110	15110	15110	0
174	20230721	172700	1180025870	15110	15110	15110	15110	0
175	20230721	172600	1180025870	15110	15110	15110	15110	0
176	20230721	172500	1180025870	15110	15110	15110	15110	0
177	20230721	172400	1180025870	15110	15110	15110	15110	0
178	20230721	172300	1180025870	15110	15110	15110	15110	0
179	20230721	172200	1180025870	15110	15110	15110	15110	0
180	20230721	172100	1180025870	15110	15110	15110	15110	0
181	20230721	172000	1180025870	15110	15110	15110	15110	0
182	20230721	171900	1180025870	15110	15110	15110	15110	713
183	20230721	171800	1180025870	15110	15110	15110	15110	0
184	20230721	171700	1180025870	15110	15110	15110	15110	0
185	20230721	171600	1180025870	15110	15110	15110	15110	0
186	20230721	171500	1180025870	15110	15110	15110	15110	0
187	20230721	171400	1180025870	15110	15110	15110	15110	0
188	20230721	171300	1180025870	15110	15110	15110	15110	0
189	20230721	171200	1180025870	15110	15110	15110	15110	0
190	20230721	171100	1180025870	15110	15110	15110	15110	0
191	20230721	171000	1180025870	15110	15110	15110	15110	0
192	20230721	170900	1180025870	15110	15110	15110	15110	0
193	20230721	170800	1180025870	15110	15110	15110	15110	0
194	20230721	170700	1180025870	15110	15110	15110	15110	0
195	20230721	170600	1180025870	15110	15110	15110	15110	0
196	20230721	170500	1180025870	15110	15110	15110	15110	0
197	20230721	170400	1180025870	15110	15110	15110	15110	0
198	20230721	170300	1180025870	15110	15110	15110	15110	0
199	20230721	170200	1180025870	15110	15110	15110	15110	0
200	20230721	170100	1180025870	15110	15110	15110	15110	0
201	20230721	170000	1180025870	15110	15110	15110	15110	0
202	20230721	165900	1180025870	15110	15110	15110	15110	0
203	20230721	165800	1180025870	15110	15110	15110	15110	0
204	20230721	165700	1180025870	15110	15110	15110	15110	0
205	20230721	165600	1180025870	15110	15110	15110	15110	0
206	20230721	165500	1180025870	15110	15110	15110	15110	0
207	20230721	165400	1180025870	15110	15110	15110	15110	0
208	20230721	165300	1180025870	15110	15110	15110	15110	0
209	20230721	165200	1180025870	15110	15110	15110	15110	0
210	20230721	165100	1180025870	15110	15110	15110	15110	0
211	20230721	165000	1180025870	15110	15110	15110	15110	0
212	20230721	164900	1180025870	15110	15110	15110	15110	713
213	20230721	164800	1180025870	15110	15110	15110	15110	0
214	20230721	164700	1180025870	15110	15110	15110	15110	0
215	20230721	164600	1180025870	15110	15110	15110	15110	0
216	20230721	164500	1180025870	15110	15110	15110	15110	0
217	20230721	164400	1180025870	15110	15110	15110	15110	0
218	20230721	164300	1180025870	15110	15110	15110	15110	0
219	20230721	164200	1180025870	15110	15110	15110	15110	0
220	20230721	164100	1180025870	15110	15110	15110	15110	0
221	20230721	164000	1180025870	15110	15110	15110	15110	0
222	20230721	163900	1180025870	15110	15110	15110	15110	0
223	20230721	163800	1180025870	15110	15110	15110	15110	0
224	20230721	163700	1180025870	15110	15110	15110	15110	0
225	20230721	163600	1180025870	15110	15110	15110	15110	0
226	20230721	163500	1180025870	15110	15110	15110	15110	0
227	20230721	163400	1180025870	15110	15110	15110	15110	0
228	20230721	163300	1180025870	15110	15110	15110	15110	0
229	20230721	163200	1180025870	15110	15110	15110	15110	0
230	20230721	163100	1180025870	15110	15110	15110	15110	0
231	20230721	163000	1180025870	15110	15110	15110	15110	0
232	20230721	162900	1180025870	15110	15110	15110	15110	0
233	20230721	162800	1180025870	15110	15110	15110	15110	0
234	20230721	162700	1180025870	15110	15110	15110	15110	0
235	20230721	162600	1180025870	15110	15110	15110	15110	0
236	20230721	162500	1180025870	15110	15110	15110	15110	0
237	20230721	162400	1180025870	15110	15110	15110	15110	0
238	20230721	162300	1180025870	15110	15110	15110	15110	0
239	20230721	162200	1180025870	15110	15110	15110	15110	0
240	20230721	162100	1180025870	15110	15110	15110	15110	0
241	20230721	162000	1180025870	15110	15110	15110	15110	0
242	20230721	161900	1180025870	15110	15110	15110	15110	713
243	20230721	161800	1180025870	15110	15110	15110	15110	0
244	20230721	161700	1180025870	15110	15110	15110	15110	0
245	20230721	161600	1180025870	15110	15110	15110	15110	0
246	20230721	161500	1180025870	15110	15110	15110	15110	0
247	20230721	161400	1180025870	15110	15110	15110	15110	0
248	20230721	161300	1180025870	15110	15110	15110	15110	0
249	20230721	161200	1180025870	15110	15110	15110	15110	0
250	20230721	161100	1180025870	15110	15110	15110	15110	0
251	20230721	161000	1180025870	15110	15110	15110	15110	0
252	20230721	160900	1180025870	15110	15110	15110	15110	0
253	20230721	160800	1180025870	15110	15110	15110	15110	0
254	20230721	160700	1180025870	15110	15110	15110	15110	0
255	20230721	160600	1180025870	15110	15110	15110	15110	0
256	20230721	160500	1180025870	15110	15110	15110	15110	0
257	20230721	160400	1180025870	15110	15110	15110	15110	0
258	20230721	160300	1180025870	15110	15110	15110	15110	0
259	20230721	160200	1180025870	15110	15110	15110	15110	0
260	20230721	160100	1180025870	15110	15110	15110	15110	0
261	20230721	160000	1180025870	15110	15110	15110	15110	0
262	20230721	155900	1180025870	15110	15110	15110	15110	0
263	20230721	155800	1180025870	15110	15110	15110	15110	0
264	20230721	155700	1180025870	15110	15110	15110	15110	0
265	20230721	155600	1180025870	15110	15110	15110	15110	0
266	20230721	155500	1180025870	15110	15110	15110	15110	0
267	20230721	155400	1180025870	15110	15110	15110	15110	0
268	20230721	155300	1180025870	15110	15110	15110	15110	0
269	20230721	155200	1180025870	15110	15110	15110	15110	0
270	20230721	155100	1180025870	15110	15110	15110	15110	0
271	20230721	155000	1180025870	15110	15110	15110	15110	0
272	20230721	154900	1180025870	15110	15110	15110	15110	713
273	20230721	154800	1180025870	15110	15110	15110	15110	0
274	20230721	154700	1180025870	15110	15110	15110	15110	0
275	20230721	154600	1180025870	15110	15110	15110	15110	0
276	20230721	154500	1180025870	15110	15110	15110	15110	0
277	20230721	154400	1180025870	15110	15110	15110	15110	0
278	20230721	154300	1180025870	15110	15110	15110	15110	0
279	20230721	154200	1180025870	15110	15110	15110	15110	0
280	20230721	154100	1180025870	15110	15110	15110	15110	0
281	20230721	154000	1180025870	15110	15110	15110	15110	0
282	20230721	153900	1180025870	15110	15110	15110	15110	0
283	20230721	153800	1180025870	15110	15110	15110	15110	0
284	20230721	153700	1180025870	15110	15110	15110	15110	0
285	20230721	153600	1180025870	15110	15110	15110	15110	0
286	20230721	153500	1180025870	15110	15110	15110	15110	0
287	20230721	153400	1180025870	15110	15110	15110	15110	0
288	20230721	153300	1180025870	15110	15110	15110	15110	0
289	20230721	153200	1180025870	15110	15110	15110	15110	0
290	20230721	153100	1180025870	15110	15110	15110	15110	0
291	20230721	153000	1180025870	15110	15110	15110	15110	713
292	20230721	152900	1169252440	15150	15150	15150	15150	0
293	20230721	152800	1169252440	15150	15150	15150	15150	0
294	20230721	152700	1169252440	15150	15150	15150	15150	0
295	20230721	152600	1169252440	15150	15150	15150	15150	0
296	20230721	152500	1169252440	15150	15150	15150	15150	0
297	20230721	152400	1169252440	15150	15150	15150	15150	0
298	20230721	152300	1169252440	15150	15150	15150	15150	0
299	20230721	152200	1169252440	15150	15150	15150	15150	0
300	20230721	152100	1169252440	15150	15150	15150	15150	0
301	20230721	152000	1169252440	15150	15150	15150	15150	0
302	20230721	151900	1169252440	15150	15150	15150	15150	0
303	20230721	151800	1169252440	15150	15140	15150	15100	302
304	20230721	151700	1164688470	15150	15140	15150	15140	8
305	20230721	151600	1164567340	15150	15190	15190	15150	77
306	20230721	151500	1163400710	15180	15180	15180	15180	124
307	20230721	151400	1161518390	15150	15150	15190	15150	698
308	20230721	151300	1150938350	15140	15110	15140	15110	978
309	20230721	151200	1136140430	15110	15080	15110	15080	427
310	20230721	151100	1129698250	15080	15080	15080	15080	191
311	20230721	151000	1126817970	15080	15080	15080	15080	0
312	20230721	150900	1126817970	15080	15080	15080	15080	100
313	20230721	150800	1125309970	15080	15080	15080	15080	150
314	20230721	150700	1123047970	15080	15080	15080	15080	0
315	20230721	150600	1123047970	15080	15080	15080	15080	0
316	20230721	150500	1123047970	15080	15080	15080	15080	0
317	20230721	150400	1123047970	15080	15080	15080	15080	6
318	20230721	150300	1122957490	15060	15080	15080	15060	301
319	20230721	150200	1118422410	15070	15070	15070	15070	97
320	20230721	150100	1116960620	15080	15080	15080	15080	1
321	20230721	150000	1116945540	15070	15080	15080	15070	71
322	20230721	145900	1115875560	15070	15080	15080	15070	37
323	20230721	145800	1115317960	15070	15070	15070	15070	15
324	20230721	145700	1115091910	15070	15070	15070	15070	36
325	20230721	145600	1114549390	15080	15070	15080	15070	20
326	20230721	145500	1114247940	15070	15080	15080	15070	44
327	20230721	145400	1113584780	15040	15050	15070	15040	2100
328	20230721	145300	1081976750	15040	15040	15040	15040	35
329	20230721	145200	1081450350	15040	15040	15040	15040	15
330	20230721	145100	1081224750	15040	15040	15040	15030	79
331	20230721	145000	1080036950	15040	15040	15040	15040	5
332	20230721	144900	1079961750	15040	15040	15040	15040	347
333	20230721	144800	1074742870	15040	15040	15040	15040	0
334	20230721	144700	1074742870	15040	15040	15040	15040	15
335	20230721	144600	1074517270	15040	15050	15050	15040	402
336	20230721	144500	1068467520	15040	15040	15040	15040	15
337	20230721	144400	1068241920	15040	15050	15050	15040	76
338	20230721	144300	1067098480	15040	15040	15040	15040	15
339	20230721	144200	1066872880	15040	15040	15040	15040	51
340	20230721	144100	1066105840	15050	15050	15050	15050	0
341	20230721	144000	1066105840	15050	15050	15050	15050	144
342	20230721	143900	1063938640	15050	15050	15050	15050	322
343	20230721	143800	1059092540	15040	15040	15040	15030	50
344	20230721	143700	1058340690	15040	15030	15040	15030	204
345	20230721	143600	1055272540	15040	15030	15040	15030	53
346	20230721	143500	1054475930	15030	15030	15030	15030	15
347	20230721	143400	1054250480	15040	15040	15040	15040	1
348	20230721	143300	1054235440	15040	15040	15040	15040	25
349	20230721	143200	1053859440	15050	15040	15050	15040	56
350	20230721	143100	1053016760	15030	15040	15040	15030	138
351	20230721	143000	1050941740	15040	15050	15050	15040	2
352	20230721	142900	1050911650	15040	15050	15050	15040	255
353	20230721	142800	1047074050	15040	15040	15040	15040	81
354	20230721	142700	1045855810	15030	15040	15050	15030	517
355	20230721	142600	1038080130	15050	15040	15050	15040	33
356	20230721	142500	1037583760	15040	15050	15050	15040	37
357	20230721	142400	1037027270	15040	15050	15050	15040	509
358	20230721	142300	1029371370	15050	15050	15050	15050	48
359	20230721	142200	1028648970	15050	15050	15050	15050	15
360	20230721	142100	1028423220	15050	15050	15050	15050	36
361	20230721	142000	1027881420	15050	15050	15060	15040	27
362	20230721	141900	1027475110	15060	15060	15060	15050	17
363	20230721	141800	1027219240	15050	15060	15060	15050	37
364	20230721	141700	1026662380	15050	15040	15050	15040	176
365	20230721	141600	1024013870	15040	15040	15040	15040	35
366	20230721	141500	1023487470	15050	15050	15050	15030	1495
367	20230721	141400	1001010470	15050	15050	15050	15040	649
368	20230721	141300	991243380	15040	15040	15040	15040	15
369	20230721	141200	991017780	15050	15040	15050	15040	151
370	20230721	141100	988745740	15040	15040	15040	15040	0
371	20230721	141000	988745740	15040	15040	15040	15040	51
372	20230721	140900	987978700	15040	15040	15040	15040	0
373	20230721	140800	987978700	15040	15040	15040	15040	50
374	20230721	140700	987226700	15040	15050	15050	15040	122
375	20230721	140600	985390820	15040	15040	15040	15040	15
376	20230721	140500	985165220	15040	15040	15040	15040	36
377	20230721	140400	984623780	15040	15040	15040	15040	15
378	20230721	140300	984398180	15040	15040	15040	15040	51
379	20230721	140200	983631140	15050	15050	15050	15050	0
380	20230721	140100	983631140	15050	15040	15050	15040	136
381	20230721	140000	981585130	15040	15050	15050	15040	35
382	20230721	135900	981058660	15080	15080	15080	15080	0
383	20230721	135800	981058660	15080	15060	15080	15050	188
384	20230721	135700	978225490	15060	15030	15060	15030	52
385	20230721	135600	977442970	15040	15040	15040	15040	0
386	20230721	135500	977442970	15040	15060	15070	15040	275
387	20230721	135400	973299230	15060	15050	15060	15050	791
388	20230721	135300	961393040	15040	15040	15040	15040	0
389	20230721	135200	961393040	15040	15040	15040	15040	149
390	20230721	135100	959152080	15040	15040	15040	15040	0
391	20230721	135000	959152080	15040	15040	15040	15040	51
392	20230721	134900	958385040	15040	15040	15040	15040	48
393	20230721	134800	957663120	15040	15040	15040	15040	59
394	20230721	134700	956775760	15040	15030	15040	15020	340
395	20230721	134600	951663790	15020	15030	15030	15020	14
396	20230721	134500	951453500	15030	15030	15030	15030	30
397	20230721	134400	951002600	15030	15030	15030	15030	36
398	20230721	134300	950461520	15030	15030	15030	15030	50
399	20230721	134200	949710020	15030	15040	15050	15030	1314
400	20230721	134100	929957990	15040	15040	15040	15040	14
401	20230721	134000	929747430	15040	15040	15040	15040	51
402	20230721	133900	928980390	15040	15040	15040	15040	14
403	20230721	133800	928769830	15030	15040	15040	15030	125
404	20230721	133700	926889960	15030	15040	15040	15030	36
405	20230721	133600	926348870	15040	15040	15040	15030	118
406	20230721	133500	924574450	15040	15040	15040	15040	12
407	20230721	133400	924393970	15050	15050	15050	15040	378
408	20230721	133300	918707070	15040	15040	15040	15040	125
409	20230721	133200	916827070	15050	15040	15050	15040	138
410	20230721	133100	914750740	15040	15030	15040	15030	100
411	20230721	133000	913247240	15040	15040	15040	15040	56
412	20230721	132900	912405000	15030	15030	15040	15030	501
413	20230721	132800	904870470	15040	15030	15040	15030	51
414	20230721	132700	904103930	15030	15040	15040	15030	72
415	20230721	132600	903021700	15030	15040	15040	15030	64
416	20230721	132500	902059710	15040	15030	15040	15030	49
417	20230721	132400	901323230	15030	15030	15030	15030	159
418	20230721	132300	898933460	15030	15030	15030	15030	0
419	20230721	132200	898933460	15030	15030	15030	15030	104
420	20230721	132100	897370340	15020	15030	15030	15020	80
421	20230721	132000	896168510	15030	15040	15040	15020	1224
422	20230721	131900	877765760	15050	15040	15050	15040	567
423	20230721	131800	869237870	15040	15050	15050	15040	560
424	20230721	131700	860810070	15050	15060	15060	15050	237
425	20230721	131600	857243020	15050	15060	15060	15050	98
426	20230721	131500	855767170	15060	15060	15070	15060	41
427	20230721	131400	855149650	15060	15060	15070	15060	104
428	20230721	131300	853583210	15060	15060	15060	15060	38
429	20230721	131200	853010930	15070	15060	15070	15060	88
430	20230721	131100	851685220	15060	15050	15060	15050	154
431	20230721	131000	849366130	15060	15050	15060	15050	47
432	20230721	130900	848658650	15050	15050	15080	15050	375
433	20230721	130800	843008780	15050	15050	15050	15050	94
434	20230721	130700	841594080	15050	15050	15060	15050	119
435	20230721	130600	839803030	15050	15070	15070	15050	1520
436	20230721	130500	816912500	15070	15070	15070	15070	112
437	20230721	130400	815224660	15070	15070	15070	15070	29
438	20230721	130300	814787630	15070	15080	15080	15070	792
439	20230721	130200	802851890	15070	15080	15080	15070	24
440	20230721	130100	802490060	15090	15090	15090	15090	5
441	20230721	130000	802414610	15110	15110	15110	15110	0
442	20230721	125900	802414610	15110	15100	15110	15100	61
443	20230721	125800	801493410	15100	15090	15100	15090	515
444	20230721	125700	793717060	15100	15080	15100	15080	173
445	20230721	125600	791107410	15090	15090	15090	15090	3
446	20230721	125500	791062140	15090	15090	15090	15090	16
447	20230721	125400	790820700	15090	15090	15090	15090	65
448	20230721	125300	789839850	15090	15090	15090	15090	15
449	20230721	125200	789613500	15090	15090	15090	15090	408
450	20230721	125100	783456780	15070	15070	15070	15070	9
451	20230721	125000	783321150	15080	15070	15080	15070	141
452	20230721	124900	781195130	15070	15070	15080	15070	108
453	20230721	124800	779566680	15070	15080	15080	15070	233
454	20230721	124700	776055330	15080	15080	15080	15080	228
455	20230721	124600	772617090	15080	15080	15080	15080	37
456	20230721	124500	772059130	15090	15080	15090	15080	32
457	20230721	124400	771576420	15080	15080	15080	15080	8
458	20230721	124300	771455780	15090	15090	15090	15090	47
459	20230721	124200	770746550	15090	15090	15090	15080	181
460	20230721	124100	768015390	15080	15080	15080	15080	128
461	20230721	124000	766085150	15070	15070	15080	15070	110
462	20230721	123900	764426780	15100	15100	15100	15100	0
463	20230721	123800	764426780	15100	15100	15100	15100	0
464	20230721	123700	764426780	15100	15100	15100	15100	45
465	20230721	123600	763747280	15100	15100	15100	15100	22
466	20230721	123500	763415080	15090	15070	15090	15070	165
467	20230721	123400	760926530	15080	15100	15100	15080	725
468	20230721	123300	749980760	15110	15100	15110	15100	75
469	20230721	123200	748847800	15100	15110	15110	15100	165
470	20230721	123100	746354710	15130	15130	15130	15120	638
471	20230721	123000	736702300	15130	15140	15140	15130	13
472	20230721	122900	736505500	15130	15130	15130	15130	15
473	20230721	122800	736278550	15130	15130	15130	15130	36
474	20230721	122700	735733870	15130	15130	15130	15130	15
475	20230721	122600	735506920	15130	15130	15130	15130	51
476	20230721	122500	734735290	15140	15140	15140	15140	4
477	20230721	122400	734674730	15130	15130	15130	15130	51
478	20230721	122300	733903100	15140	15140	15140	15140	0
479	20230721	122200	733903100	15140	15130	15140	15130	75
480	20230721	122100	732768150	15130	15130	15130	15130	0
481	20230721	122000	732768150	15130	15140	15140	15130	576
482	20230721	121900	724052450	15140	15140	15140	15140	118
483	20230721	121800	722265930	15130	15140	15140	15130	49
484	20230721	121700	721524220	15140	15140	15140	15140	520
485	20230721	121600	713651420	15140	15150	15150	15140	106
486	20230721	121500	712046430	15150	15180	15180	15150	399
487	20230721	121400	706000240	15160	15170	15170	15160	200
488	20230721	121300	702967090	15170	15180	15180	15170	222
489	20230721	121200	699597490	15190	15190	15190	15190	0
490	20230721	121100	699597490	15190	15190	15190	15190	179
491	20230721	121000	696878480	15190	15190	15190	15190	16
492	20230721	120900	696635440	15200	15200	15200	15200	35
493	20230721	120800	696103440	15200	15210	15210	15200	16
494	20230721	120700	695860230	15210	15210	15210	15210	0
495	20230721	120600	695860230	15210	15210	15210	15210	84
496	20230721	120500	694582590	15220	15220	15220	15220	17
497	20230721	120400	694323850	15220	15220	15220	15220	15
498	20230721	120300	694095550	15220	15220	15220	15220	15
499	20230721	120200	693867250	15220	15220	15220	15220	53
500	20230721	120100	693060590	15220	15200	15220	15200	231
501	20230721	120000	689546230	15210	15200	15210	15200	144
502	20230721	115900	687356340	15200	15200	15200	15200	15
503	20230721	115800	687128340	15200	15200	15200	15200	36
504	20230721	115700	686581140	15190	15210	15210	15190	569
505	20230721	115600	677934850	15210	15210	15210	15210	16
506	20230721	115500	677691490	15210	15200	15210	15200	85
507	20230721	115400	676398650	15200	15200	15210	15200	261
508	20230721	115300	672429350	15200	15200	15200	15200	0
509	20230721	115200	672429350	15200	15200	15210	15200	75
510	20230721	115100	671289250	15200	15200	15200	15200	74
511	20230721	115000	670164450	15210	15210	15210	15210	9
512	20230721	114900	670027560	15260	15260	15260	15260	0
513	20230721	114800	670027560	15260	15260	15260	15260	0
514	20230721	114700	670027560	15260	15200	15260	15200	446
515	20230721	114600	663229530	15200	15190	15210	15190	317
516	20230721	114500	658410300	15190	15190	15190	15190	1007
517	20230721	114400	643113970	15200	15200	15200	15200	100
518	20230721	114300	641593970	15200	15220	15220	15200	465
519	20230721	114200	634524680	15220	15240	15240	15220	214
520	20230721	114100	631265070	15240	15250	15250	15240	19
521	20230721	114000	630975470	15250	15250	15250	15250	15
522	20230721	113900	630746720	15260	15260	15260	15260	0
523	20230721	113800	630746720	15260	15270	15270	15260	83
524	20230721	113700	629480110	15260	15260	15260	15250	405
525	20230721	113600	623300160	15250	15240	15250	15240	99
526	20230721	113500	621790620	15240	15240	15240	15240	6
527	20230721	113400	621699180	15250	15270	15270	15250	57
528	20230721	113300	620829570	15290	15290	15290	15290	0
529	20230721	113200	620829570	15290	15290	15290	15290	0
530	20230721	113100	620829570	15290	15280	15290	15280	20
531	20230721	113000	620523920	15290	15290	15290	15290	10
532	20230721	112900	620371020	15300	15290	15300	15290	45
533	20230721	112800	619682670	15290	15290	15290	15290	110
534	20230721	112700	618000770	15290	15250	15290	15250	405
535	20230721	112600	611814490	15240	15240	15240	15240	36
536	20230721	112500	611265850	15220	15220	15220	15220	18
537	20230721	112400	610991890	15220	15260	15260	15220	202
538	20230721	112300	607913560	15270	15280	15280	15270	98
539	20230721	112200	606417060	15280	15280	15280	15280	15
540	20230721	112100	606187860	15290	15290	15290	15290	17
541	20230721	112000	605927930	15290	15280	15290	15280	98
542	20230721	111900	604429660	15290	15290	15290	15290	26
543	20230721	111800	604032120	15290	15290	15290	15290	15
544	20230721	111700	603802770	15290	15290	15290	15290	51
545	20230721	111600	603022980	15290	15290	15290	15290	7
546	20230721	111500	602915950	15290	15330	15330	15290	682
547	20230721	111400	592479030	15340	15340	15340	15340	183
548	20230721	111300	589671810	15330	15330	15330	15320	236
549	20230721	111200	586054390	15310	15310	15310	15310	0
550	20230721	111100	586054390	15310	15320	15320	15310	236
551	20230721	111000	582439020	15330	15330	15330	15330	30
552	20230721	110900	581979120	15320	15320	15320	15320	0
553	20230721	110800	581979120	15320	15360	15360	15320	34
554	20230721	110700	581456920	15360	15350	15360	15350	55
555	20230721	110600	580612340	15340	15340	15350	15340	228
556	20230721	110500	577114000	15320	15320	15320	15320	0
557	20230721	110400	577114000	15320	15320	15320	15320	14
558	20230721	110300	576899520	15320	15340	15340	15320	200
559	20230721	110200	573835220	15360	15360	15360	15360	111
560	20230721	110100	572130260	15370	15370	15370	15370	18
561	20230721	110000	571853600	15370	15390	15390	15370	800
562	20230721	105900	559554290	15410	15390	15410	15380	212
563	20230721	105800	556290130	15410	15450	15450	15410	212
564	20230721	105700	553020310	15460	15460	15460	15460	8
565	20230721	105600	552896630	15470	15470	15470	15470	63
566	20230721	105500	551922020	15480	15480	15540	15480	6
567	20230721	105400	551829020	15460	15460	15550	15460	325
568	20230721	105300	546796520	15480	15480	15480	15480	32
569	20230721	105200	546301160	15470	15410	15470	15410	631
570	20230721	105100	536559560	15450	15440	15450	15440	100
571	20230721	105000	535014910	15440	15410	15440	15400	352
572	20230721	104900	529587030	15410	15430	15430	15410	71
573	20230721	104800	528492900	15430	15430	15430	15430	11
574	20230721	104700	528323170	15460	15480	15480	15460	38
575	20230721	104600	527735590	15480	15460	15480	15460	292
576	20230721	104500	523217960	15450	15410	15450	15410	962
577	20230721	104400	508364420	15430	15420	15430	15410	79
578	20230721	104300	507145750	15450	15450	15450	15410	507
579	20230721	104200	499326520	15450	15460	15460	15450	188
580	20230721	104100	496420340	15460	15480	15480	15460	21
581	20230721	104000	496095280	15480	15490	15500	15480	262
582	20230721	103900	492035800	15500	15430	15500	15430	688
583	20230721	103800	481394690	15420	15390	15430	15390	101
584	20230721	103700	479837740	15380	15380	15380	15380	64
585	20230721	103600	478853420	15380	15410	15410	15370	432
586	20230721	103500	472210560	15430	15390	15430	15390	337
587	20230721	103400	467016740	15390	15380	15390	15370	220
588	20230721	103300	463633640	15370	15370	15370	15370	1
589	20230721	103200	463618270	15370	15370	15370	15370	15
590	20230721	103100	463387720	15380	15370	15380	15370	19
591	20230721	103000	463095540	15380	15350	15380	15350	90
592	20230721	102900	461711930	15350	15400	15400	15350	491
593	20230721	102800	454162980	15400	15310	15400	15310	493
594	20230721	102700	446588970	15290	15270	15290	15270	102
595	20230721	102600	445030590	15270	15240	15270	15240	333
596	20230721	102500	439950360	15250	15250	15250	15250	47
597	20230721	102400	439233610	15240	15230	15240	15230	149
598	20230721	102300	436963030	15230	15200	15230	15200	256
599	20230721	102200	433068330	15200	15200	15200	15190	58
600	20230721	102100	432186740	15180	15180	15180	15180	0
601	20230721	102000	432186740	15180	15180	15180	15180	26
602	20230721	101900	431792060	15210	15230	15230	15210	55
603	20230721	101800	430955430	15240	15250	15250	15240	39
604	20230721	101700	430360760	15250	15250	15250	15250	51
605	20230721	101600	429583010	15260	15260	15260	15260	100
606	20230721	101500	428057010	15250	15270	15270	15250	16
607	20230721	101400	427812990	15270	15230	15270	15230	491
608	20230721	101300	420330650	15220	15220	15220	15220	15
609	20230721	101200	420102350	15220	15220	15220	15220	36
610	20230721	101100	419554430	15220	15220	15220	15220	131
611	20230721	101000	417560610	15220	15220	15220	15220	36
612	20230721	100900	417012690	15220	15220	15220	15220	100
613	20230721	100800	415490690	15250	15250	15250	15240	238
614	20230721	100700	411863370	15250	15240	15250	15230	110
615	20230721	100600	410187010	15230	15190	15250	15190	1349
616	20230721	100500	389681580	15190	15180	15190	15180	45
617	20230721	100400	388998290	15180	15160	15180	15160	107
618	20230721	100300	387375310	15170	15160	15170	15150	203
619	20230721	100200	384297960	15150	15160	15160	15150	105
620	20230721	100100	382706960	15140	15150	15150	15130	195
621	20230721	100000	379754830	15150	15180	15180	15150	253
622	20230721	095900	375920780	15180	15200	15200	15180	140
623	20230721	095800	373793480	15200	15200	15200	15200	110
624	20230721	095700	372121480	15200	15240	15240	15200	235
625	20230721	095600	368540870	15240	15240	15240	15240	20
626	20230721	095500	368236070	15250	15260	15260	15250	115
627	20230721	095400	366481270	15270	15270	15270	15270	30
628	20230721	095300	366023170	15280	15280	15290	15280	259
629	20230721	095200	362065590	15280	15290	15290	15280	19
630	20230721	095100	361775180	15300	15290	15300	15290	348
631	20230721	095000	356451260	15220	15300	15300	15220	248
632	20230721	094900	352676460	15260	15260	15260	15260	64
633	20230721	094800	351699820	15250	15220	15250	15220	482
634	20230721	094700	344363330	15200	15270	15270	15200	530
635	20230721	094600	336301250	15300	15300	15300	15300	0
636	20230721	094500	336301250	15300	15310	15320	15290	456
637	20230721	094400	329326620	15320	15320	15320	15310	233
638	20230721	094300	325759080	15330	15340	15340	15330	351
639	20230721	094200	320376240	15340	15380	15390	15340	266
640	20230721	094100	316283350	15380	15390	15390	15380	18
641	20230721	094000	316006430	15340	15380	15390	15340	302
642	20230721	093900	311371910	15380	15390	15390	15370	295
643	20230721	093800	306836800	15350	15350	15350	15350	36
644	20230721	093700	306284200	15400	15350	15400	15350	304
645	20230721	093600	301615820	15330	15330	15400	15330	316
646	20230721	093500	296768040	15320	15390	15400	15320	270
647	20230721	093400	292614120	15290	15400	15400	15290	558
648	20230721	093300	284058490	15430	15430	15430	15430	138
649	20230721	093200	281929150	15440	15450	15450	15440	562
650	20230721	093100	273251080	15460	15490	15490	15460	255
651	20230721	093000	269308480	15500	15490	15500	15490	130
652	20230721	092900	267293980	15490	15460	15490	15460	374
653	20230721	092800	261509400	15450	15550	15550	15450	340
654	20230721	092700	256252340	15560	15550	15560	15500	111
655	20230721	092600	254528380	15560	15580	15580	15540	308
656	20230721	092500	249734800	15580	15610	15610	15580	350
657	20230721	092400	244276730	15620	15660	15660	15620	691
658	20230721	092300	233466090	15680	15620	15700	15600	1664
659	20230721	092200	207438480	15640	15620	15660	15620	587
660	20230721	092100	198266980	15620	15580	15620	15540	1072
661	20230721	092000	181574420	15590	15580	15680	15530	1015
662	20230721	091900	165720490	15580	15550	15580	15490	2731
663	20230721	091800	123326570	15520	15540	15570	15500	1383
664	20230721	091700	101866490	15500	15440	15540	15440	1814
665	20230721	091600	73771530	15430	15330	15440	15330	707
666	20230721	091500	62890220	15280	15270	15370	15270	367
667	20230721	091400	57275910	15270	15270	15270	15210	33
668	20230721	091300	56773200	15240	15240	15240	15240	375
669	20230721	091200	51058200	15250	15200	15250	15200	245
670	20230721	091100	47326100	15190	15190	15190	15190	120
671	20230721	091000	45503300	15190	15190	15190	15190	62
672	20230721	090900	44561520	15190	15190	15190	15190	133
673	20230721	090800	42541250	15190	15200	15200	15190	185
674	20230721	090700	39729710	15150	15150	15150	15150	105
675	20230721	090600	38138960	15070	15070	15070	15070	15
676	20230721	090500	37912910	15150	15150	15150	15150	0
677	20230721	090400	37912910	15150	15050	15150	15050	101
678	20230721	090300	36392760	15150	15030	15150	15030	1368
679	20230721	090200	15709850	15030	15030	15030	15030	20
680	20230721	090100	15409250	15020	15020	15020	15020	199
681	20230721	090000	12420270	15020	15130	15130	15020	822