KissMeData/004360/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	183900	1544379250	11550	11550	11550	11550	1089
3	20230721	183800	1544379250	11550	11550	11550	11550	0
4	20230721	183700	1544379250	11550	11550	11550	11550	0
5	20230721	183600	1544379250	11550	11550	11550	11550	0
6	20230721	183500	1544379250	11550	11550	11550	11550	0
7	20230721	183400	1544379250	11550	11550	11550	11550	0
8	20230721	183300	1544379250	11550	11550	11550	11550	0
9	20230721	183200	1544379250	11550	11550	11550	11550	0
10	20230721	183100	1544379250	11550	11550	11550	11550	0
11	20230721	183000	1544379250	11550	11550	11550	11550	0
12	20230721	182900	1544379250	11550	11550	11550	11550	0
13	20230721	182800	1544379250	11550	11550	11550	11550	0
14	20230721	182700	1544379250	11550	11550	11550	11550	0
15	20230721	182600	1544379250	11550	11550	11550	11550	0
16	20230721	182500	1544379250	11550	11550	11550	11550	0
17	20230721	182400	1544379250	11550	11550	11550	11550	0
18	20230721	182300	1544379250	11550	11550	11550	11550	0
19	20230721	182200	1544379250	11550	11550	11550	11550	0
20	20230721	182100	1544379250	11550	11550	11550	11550	0
21	20230721	182000	1544379250	11550	11550	11550	11550	0
22	20230721	181900	1544379250	11550	11550	11550	11550	0
23	20230721	181800	1544379250	11550	11550	11550	11550	0
24	20230721	181700	1544379250	11550	11550	11550	11550	0
25	20230721	181600	1544379250	11550	11550	11550	11550	0
26	20230721	181500	1544379250	11550	11550	11550	11550	0
27	20230721	181400	1544379250	11550	11550	11550	11550	0
28	20230721	181300	1544379250	11550	11550	11550	11550	0
29	20230721	181200	1544379250	11550	11550	11550	11550	0
30	20230721	181100	1544379250	11550	11550	11550	11550	0
31	20230721	181000	1544379250	11550	11550	11550	11550	0
32	20230721	180900	1544379250	11550	11550	11550	11550	1089
33	20230721	180800	1544379250	11550	11550	11550	11550	0
34	20230721	180700	1544379250	11550	11550	11550	11550	0
35	20230721	180600	1544379250	11550	11550	11550	11550	0
36	20230721	180500	1544379250	11550	11550	11550	11550	0
37	20230721	180400	1544379250	11550	11550	11550	11550	0
38	20230721	180300	1544379250	11550	11550	11550	11550	0
39	20230721	180200	1544379250	11550	11550	11550	11550	0
40	20230721	180100	1544379250	11550	11550	11550	11550	0
41	20230721	180000	1544379250	11550	11550	11550	11550	0
42	20230721	175900	1544379250	11550	11550	11550	11550	0
43	20230721	175800	1544379250	11550	11550	11550	11550	0
44	20230721	175700	1544379250	11550	11550	11550	11550	0
45	20230721	175600	1544379250	11550	11550	11550	11550	0
46	20230721	175500	1544379250	11550	11550	11550	11550	0
47	20230721	175400	1544379250	11550	11550	11550	11550	0
48	20230721	175300	1544379250	11550	11550	11550	11550	0
49	20230721	175200	1544379250	11550	11550	11550	11550	0
50	20230721	175100	1544379250	11550	11550	11550	11550	0
51	20230721	175000	1544379250	11550	11550	11550	11550	0
52	20230721	174900	1544379250	11550	11550	11550	11550	0
53	20230721	174800	1544379250	11550	11550	11550	11550	0
54	20230721	174700	1544379250	11550	11550	11550	11550	0
55	20230721	174600	1544379250	11550	11550	11550	11550	0
56	20230721	174500	1544379250	11550	11550	11550	11550	0
57	20230721	174400	1544379250	11550	11550	11550	11550	0
58	20230721	174300	1544379250	11550	11550	11550	11550	0
59	20230721	174200	1544379250	11550	11550	11550	11550	0
60	20230721	174100	1544379250	11550	11550	11550	11550	0
61	20230721	174000	1544379250	11550	11550	11550	11550	0
62	20230721	173900	1544379250	11550	11550	11550	11550	1089
63	20230721	173800	1544379250	11550	11550	11550	11550	0
64	20230721	173700	1544379250	11550	11550	11550	11550	0
65	20230721	173600	1544379250	11550	11550	11550	11550	0
66	20230721	173500	1544379250	11550	11550	11550	11550	0
67	20230721	173400	1544379250	11550	11550	11550	11550	0
68	20230721	173300	1544379250	11550	11550	11550	11550	0
69	20230721	173200	1544379250	11550	11550	11550	11550	0
70	20230721	173100	1544379250	11550	11550	11550	11550	0
71	20230721	173000	1544379250	11550	11550	11550	11550	0
72	20230721	172900	1544379250	11550	11550	11550	11550	0
73	20230721	172800	1544379250	11550	11550	11550	11550	0
74	20230721	172700	1544379250	11550	11550	11550	11550	0
75	20230721	172600	1544379250	11550	11550	11550	11550	0
76	20230721	172500	1544379250	11550	11550	11550	11550	0
77	20230721	172400	1544379250	11550	11550	11550	11550	0
78	20230721	172300	1544379250	11550	11550	11550	11550	0
79	20230721	172200	1544379250	11550	11550	11550	11550	0
80	20230721	172100	1544379250	11550	11550	11550	11550	0
81	20230721	172000	1544379250	11550	11550	11550	11550	0
82	20230721	171900	1544379250	11550	11550	11550	11550	0
83	20230721	171800	1544379250	11550	11550	11550	11550	0
84	20230721	171700	1544379250	11550	11550	11550	11550	0
85	20230721	171600	1544379250	11550	11550	11550	11550	0
86	20230721	171500	1544379250	11550	11550	11550	11550	0
87	20230721	171400	1544379250	11550	11550	11550	11550	0
88	20230721	171300	1544379250	11550	11550	11550	11550	0
89	20230721	171200	1544379250	11550	11550	11550	11550	0
90	20230721	171100	1544379250	11550	11550	11550	11550	0
91	20230721	171000	1544379250	11550	11550	11550	11550	0
92	20230721	170900	1544379250	11550	11550	11550	11550	1089
93	20230721	170800	1544379250	11550	11550	11550	11550	0
94	20230721	170700	1544379250	11550	11550	11550	11550	0
95	20230721	170600	1544379250	11550	11550	11550	11550	0
96	20230721	170500	1544379250	11550	11550	11550	11550	0
97	20230721	170400	1544379250	11550	11550	11550	11550	0
98	20230721	170300	1544379250	11550	11550	11550	11550	0
99	20230721	170200	1544379250	11550	11550	11550	11550	0
100	20230721	170100	1544379250	11550	11550	11550	11550	0
101	20230721	170000	1544379250	11550	11550	11550	11550	0
102	20230721	165900	1544379250	11550	11550	11550	11550	0
103	20230721	165800	1544379250	11550	11550	11550	11550	0
104	20230721	165700	1544379250	11550	11550	11550	11550	0
105	20230721	165600	1544379250	11550	11550	11550	11550	0
106	20230721	165500	1544379250	11550	11550	11550	11550	0
107	20230721	165400	1544379250	11550	11550	11550	11550	0
108	20230721	165300	1544379250	11550	11550	11550	11550	0
109	20230721	165200	1544379250	11550	11550	11550	11550	0
110	20230721	165100	1544379250	11550	11550	11550	11550	0
111	20230721	165000	1544379250	11550	11550	11550	11550	0
112	20230721	164900	1544379250	11550	11550	11550	11550	0
113	20230721	164800	1544379250	11550	11550	11550	11550	0
114	20230721	164700	1544379250	11550	11550	11550	11550	0
115	20230721	164600	1544379250	11550	11550	11550	11550	0
116	20230721	164500	1544379250	11550	11550	11550	11550	0
117	20230721	164400	1544379250	11550	11550	11550	11550	0
118	20230721	164300	1544379250	11550	11550	11550	11550	0
119	20230721	164200	1544379250	11550	11550	11550	11550	0
120	20230721	164100	1544379250	11550	11550	11550	11550	0
121	20230721	164000	1544379250	11550	11550	11550	11550	0
122	20230721	163900	1544379250	11550	11550	11550	11550	1089
123	20230721	163800	1544379250	11550	11550	11550	11550	0
124	20230721	163700	1544379250	11550	11550	11550	11550	0
125	20230721	163600	1544379250	11550	11550	11550	11550	0
126	20230721	163500	1544379250	11550	11550	11550	11550	0
127	20230721	163400	1544379250	11550	11550	11550	11550	0
128	20230721	163300	1544379250	11550	11550	11550	11550	0
129	20230721	163200	1544379250	11550	11550	11550	11550	0
130	20230721	163100	1544379250	11550	11550	11550	11550	0
131	20230721	163000	1544379250	11550	11550	11550	11550	0
132	20230721	162900	1544379250	11550	11550	11550	11550	0
133	20230721	162800	1544379250	11550	11550	11550	11550	0
134	20230721	162700	1544379250	11550	11550	11550	11550	0
135	20230721	162600	1544379250	11550	11550	11550	11550	0
136	20230721	162500	1544379250	11550	11550	11550	11550	0
137	20230721	162400	1544379250	11550	11550	11550	11550	0
138	20230721	162300	1544379250	11550	11550	11550	11550	0
139	20230721	162200	1544379250	11550	11550	11550	11550	0
140	20230721	162100	1544379250	11550	11550	11550	11550	0
141	20230721	162000	1544379250	11550	11550	11550	11550	0
142	20230721	161900	1544379250	11550	11550	11550	11550	0
143	20230721	161800	1544379250	11550	11550	11550	11550	0
144	20230721	161700	1544379250	11550	11550	11550	11550	0
145	20230721	161600	1544379250	11550	11550	11550	11550	0
146	20230721	161500	1544379250	11550	11550	11550	11550	0
147	20230721	161400	1544379250	11550	11550	11550	11550	0
148	20230721	161300	1544379250	11550	11550	11550	11550	0
149	20230721	161200	1544379250	11550	11550	11550	11550	0
150	20230721	161100	1544379250	11550	11550	11550	11550	0
151	20230721	161000	1544379250	11550	11550	11550	11550	0
152	20230721	160900	1544379250	11550	11550	11550	11550	1089
153	20230721	160800	1544379250	11550	11550	11550	11550	0
154	20230721	160700	1544379250	11550	11550	11550	11550	0
155	20230721	160600	1544379250	11550	11550	11550	11550	0
156	20230721	160500	1544379250	11550	11550	11550	11550	0
157	20230721	160400	1544379250	11550	11550	11550	11550	0
158	20230721	160300	1544379250	11550	11550	11550	11550	0
159	20230721	160200	1544379250	11550	11550	11550	11550	0
160	20230721	160100	1544379250	11550	11550	11550	11550	0
161	20230721	160000	1544379250	11550	11550	11550	11550	0
162	20230721	155900	1544379250	11550	11550	11550	11550	0
163	20230721	155800	1544379250	11550	11550	11550	11550	0
164	20230721	155700	1544379250	11550	11550	11550	11550	0
165	20230721	155600	1544379250	11550	11550	11550	11550	0
166	20230721	155500	1544379250	11550	11550	11550	11550	0
167	20230721	155400	1544379250	11550	11550	11550	11550	0
168	20230721	155300	1544379250	11550	11550	11550	11550	0
169	20230721	155200	1544379250	11550	11550	11550	11550	0
170	20230721	155100	1544379250	11550	11550	11550	11550	0
171	20230721	155000	1544379250	11550	11550	11550	11550	0
172	20230721	154900	1544379250	11550	11550	11550	11550	0
173	20230721	154800	1544379250	11550	11550	11550	11550	0
174	20230721	154700	1544379250	11550	11550	11550	11550	0
175	20230721	154600	1544379250	11550	11550	11550	11550	0
176	20230721	154500	1544379250	11550	11550	11550	11550	0
177	20230721	154400	1544379250	11550	11550	11550	11550	0
178	20230721	154300	1544379250	11550	11550	11550	11550	0
179	20230721	154200	1544379250	11550	11550	11550	11550	0
180	20230721	154100	1544379250	11550	11550	11550	11550	0
181	20230721	154000	1544379250	11550	11550	11550	11550	0
182	20230721	153900	1544379250	11550	11550	11550	11550	1089
183	20230721	153800	1544379250	11550	11550	11550	11550	0
184	20230721	153700	1544379250	11550	11550	11550	11550	0
185	20230721	153600	1544379250	11550	11550	11550	11550	0
186	20230721	153500	1544379250	11550	11550	11550	11550	0
187	20230721	153400	1544379250	11550	11550	11550	11550	0
188	20230721	153300	1544379250	11550	11550	11550	11550	0
189	20230721	153200	1544379250	11550	11550	11550	11550	0
190	20230721	153100	1544379250	11550	11550	11550	11550	0
191	20230721	153000	1544379250	11550	11550	11550	11550	1089
192	20230721	152900	1531801300	11570	11570	11570	11570	0
193	20230721	152800	1531801300	11570	11570	11570	11570	0
194	20230721	152700	1531801300	11570	11570	11570	11570	0
195	20230721	152600	1531801300	11570	11570	11570	11570	0
196	20230721	152500	1531801300	11570	11570	11570	11570	0
197	20230721	152400	1531801300	11570	11570	11570	11570	0
198	20230721	152300	1531801300	11570	11570	11570	11570	0
199	20230721	152200	1531801300	11570	11570	11570	11570	0
200	20230721	152100	1531801300	11570	11570	11570	11570	0
201	20230721	152000	1531801300	11570	11570	11570	11570	0
202	20230721	151900	1531801300	11570	11600	11600	11510	6086
203	20230721	151800	1461732520	11600	11600	11600	11600	46
204	20230721	151700	1461198920	11600	11570	11600	11530	1602
205	20230721	151600	1442709360	11570	11590	11590	11570	239
206	20230721	151500	1439943480	11590	11600	11610	11570	179
207	20230721	151400	1437866450	11600	11610	11610	11590	264
208	20230721	151300	1434805460	11610	11620	11630	11610	413
209	20230721	151200	1430006400	11620	11600	11620	11600	496
210	20230721	151100	1424250520	11600	11590	11600	11590	94
211	20230721	151000	1423160240	11590	11540	11600	11540	2558
212	20230721	150900	1393559360	11550	11550	11550	11540	70
213	20230721	150800	1392750910	11560	11560	11570	11520	2165
214	20230721	150700	1367791420	11570	11570	11570	11570	17
215	20230721	150600	1367594730	11570	11570	11570	11570	28
216	20230721	150500	1367270770	11570	11570	11580	11570	127
217	20230721	150400	1365801200	11570	11570	11570	11550	70
218	20230721	150300	1364991530	11570	11560	11570	11560	86
219	20230721	150200	1363997100	11560	11570	11570	11560	227
220	20230721	150100	1361372710	11570	11580	11580	11570	75
221	20230721	150000	1360504680	11590	11590	11590	11540	780
222	20230721	145900	1351499200	11590	11590	11590	11580	255
223	20230721	145800	1348545750	11590	11590	11590	11590	80
224	20230721	145700	1347618550	11590	11580	11590	11580	162
225	20230721	145600	1345742470	11590	11580	11590	11580	124
226	20230721	145500	1344306340	11580	11580	11600	11580	635
227	20230721	145400	1336943030	11600	11580	11600	11580	13
228	20230721	145300	1336792250	11600	11580	11600	11580	18
229	20230721	145200	1336583570	11600	11590	11600	11570	239
230	20230721	145100	1333814790	11590	11580	11590	11580	77
231	20230721	145000	1332922650	11580	11570	11580	11550	1328
232	20230721	144900	1317569860	11560	11560	11560	11560	14
233	20230721	144800	1317408020	11570	11570	11570	11570	0
234	20230721	144700	1317408020	11570	11570	11570	11570	0
235	20230721	144600	1317408020	11570	11570	11570	11570	0
236	20230721	144500	1317408020	11570	11570	11570	11570	1
237	20230721	144400	1317396450	11560	11560	11560	11560	275
238	20230721	144300	1314217450	11560	11560	11560	11560	125
239	20230721	144200	1312772450	11570	11570	11570	11570	10
240	20230721	144100	1312656750	11570	11570	11570	11570	0
241	20230721	144000	1312656750	11570	11570	11570	11570	117
242	20230721	143900	1311303060	11590	11590	11590	11590	1
243	20230721	143800	1311291470	11580	11580	11580	11580	5
244	20230721	143700	1311233570	11590	11570	11590	11570	957
245	20230721	143600	1300161040	11560	11560	11560	11560	15
246	20230721	143500	1299987640	11570	11570	11570	11570	0
247	20230721	143400	1299987640	11570	11570	11570	11570	120
248	20230721	143300	1298599240	11600	11600	11600	11600	0
249	20230721	143200	1298599240	11600	11570	11600	11570	710
250	20230721	143100	1290375430	11570	11570	11570	11570	10
251	20230721	143000	1290259730	11580	11580	11580	11580	0
252	20230721	142900	1290259730	11580	11580	11580	11580	0
253	20230721	142800	1290259730	11580	11550	11580	11550	473
254	20230721	142700	1284796000	11550	11530	11550	11520	1072
255	20230721	142600	1272430300	11540	11540	11540	11530	1206
256	20230721	142500	1258524460	11540	11540	11540	11540	0
257	20230721	142400	1258524460	11540	11550	11550	11540	118
258	20230721	142300	1257162160	11550	11550	11550	11550	110
259	20230721	142200	1255891660	11550	11550	11550	11550	0
260	20230721	142100	1255891660	11550	11550	11550	11550	0
261	20230721	142000	1255891660	11550	11530	11550	11530	1015
262	20230721	141900	1244175680	11530	11530	11530	11530	140
263	20230721	141800	1242561480	11530	11540	11540	11530	18
264	20230721	141700	1242353770	11540	11540	11540	11540	0
265	20230721	141600	1242353770	11540	11540	11540	11540	0
266	20230721	141500	1242353770	11540	11540	11540	11540	10
267	20230721	141400	1242238370	11550	11560	11560	11550	279
268	20230721	141300	1239015880	11560	11560	11560	11560	0
269	20230721	141200	1239015880	11560	11560	11560	11560	0
270	20230721	141100	1239015880	11560	11560	11560	11560	0
271	20230721	141000	1239015880	11560	11580	11580	11560	783
272	20230721	140900	1229964300	11560	11560	11560	11560	0
273	20230721	140800	1229964300	11560	11570	11570	11560	100
274	20230721	140700	1228808260	11580	11580	11580	11580	0
275	20230721	140600	1228808260	11580	11580	11580	11580	0
276	20230721	140500	1228808260	11580	11560	11580	11560	3
277	20230721	140400	1228773540	11560	11590	11590	11560	201
278	20230721	140300	1226448760	11580	11570	11580	11560	61
279	20230721	140200	1225742720	11570	11560	11580	11560	244
280	20230721	140100	1222918340	11550	11560	11560	11550	32
281	20230721	140000	1222548520	11590	11590	11590	11590	0
282	20230721	135900	1222548520	11590	11570	11590	11570	255
283	20230721	135800	1219595740	11570	11570	11570	11570	0
284	20230721	135700	1219595740	11570	11560	11570	11560	127
285	20230721	135600	1218127570	11560	11550	11560	11550	361
286	20230721	135500	1213954420	11550	11550	11550	11540	123
287	20230721	135400	1212534800	11550	11540	11550	11540	150
288	20230721	135300	1210802840	11540	11540	11540	11540	46
289	20230721	135200	1210272000	11540	11540	11540	11540	0
290	20230721	135100	1210272000	11540	11540	11540	11540	0
291	20230721	135000	1210272000	11540	11540	11540	11540	0
292	20230721	134900	1210272000	11540	11540	11540	11540	215
293	20230721	134800	1207790900	11560	11560	11560	11560	20
294	20230721	134700	1207559700	11560	11560	11560	11560	0
295	20230721	134600	1207559700	11560	11560	11560	11560	1
296	20230721	134500	1207548140	11550	11550	11550	11550	64
297	20230721	134400	1206808940	11550	11550	11550	11550	2
298	20230721	134300	1206785840	11510	11510	11510	11510	1697
299	20230721	134200	1187253370	11520	11540	11540	11520	30
300	20230721	134100	1186907460	11550	11540	11560	11500	2053
301	20230721	134000	1163271410	11560	11560	11560	11560	2
302	20230721	133900	1163248290	11540	11570	11570	11540	31
303	20230721	133800	1162890520	11560	11530	11560	11530	176
304	20230721	133700	1160858390	11530	11540	11540	11530	134
305	20230721	133600	1159312050	11570	11570	11570	11570	6
306	20230721	133500	1159242630	11570	11570	11570	11570	12
307	20230721	133400	1159103790	11570	11560	11570	11560	75
308	20230721	133300	1158236690	11560	11550	11560	11550	125
309	20230721	133200	1156792690	11560	11560	11560	11560	0
310	20230721	133100	1156792690	11560	11540	11560	11540	550
311	20230721	133000	1150440330	11540	11520	11540	11520	401
312	20230721	132900	1145815310	11510	11530	11530	11510	1006
313	20230721	132800	1134230750	11530	11530	11530	11530	1
314	20230721	132700	1134219220	11530	11530	11530	11530	71
315	20230721	132600	1133400590	11540	11540	11540	11540	0
316	20230721	132500	1133400590	11540	11550	11550	11540	52
317	20230721	132400	1132800500	11540	11530	11540	11530	783
318	20230721	132300	1123772010	11530	11540	11540	11530	210
319	20230721	132200	1121350610	11530	11540	11540	11530	106
320	20230721	132100	1120128210	11540	11540	11540	11540	47
321	20230721	132000	1119585830	11540	11540	11540	11540	0
322	20230721	131900	1119585830	11540	11540	11540	11540	15
323	20230721	131800	1119412730	11540	11530	11540	11520	530
324	20230721	131700	1113304060	11550	11550	11550	11550	10
325	20230721	131600	1113188560	11550	11540	11550	11530	85
326	20230721	131500	1112207720	11540	11540	11540	11540	0
327	20230721	131400	1112207720	11540	11530	11550	11530	557
328	20230721	131300	1105784820	11520	11520	11520	11520	5
329	20230721	131200	1105727220	11530	11580	11580	11530	3920
330	20230721	131100	1060509100	11590	11580	11590	11580	177
331	20230721	131000	1058459420	11600	11600	11600	11600	0
332	20230721	130900	1058459420	11600	11590	11600	11580	168
333	20230721	130800	1056512530	11570	11550	11600	11550	2738
334	20230721	130700	1024873980	11550	11550	11550	11540	676
335	20230721	130600	1017067170	11600	11550	11600	11550	676
336	20230721	130500	1009256390	11560	11560	11620	11540	674
337	20230721	130400	1001467150	11560	11560	11560	11560	1
338	20230721	130300	1001455590	11560	11560	11560	11560	0
339	20230721	130200	1001455590	11560	11560	11560	11560	128
340	20230721	130100	999975910	11570	11570	11570	11570	13
341	20230721	130000	999825500	11570	11580	11580	11550	100
342	20230721	125900	998669880	11570	11590	11600	11570	88
343	20230721	125800	997650660	11560	11550	11600	11550	542
344	20230721	125700	991367690	11550	11530	11600	11520	1514
345	20230721	125600	973907870	11530	11530	11530	11530	55
346	20230721	125500	973273720	11530	11550	11550	11530	392
347	20230721	125400	968753320	11560	11560	11560	11560	30
348	20230721	125300	968406520	11560	11560	11560	11560	56
349	20230721	125200	967759160	11530	11570	11570	11530	1872
350	20230721	125100	946160980	11570	11570	11570	11570	3
351	20230721	125000	946126270	11580	11580	11580	11570	31
352	20230721	124900	945767340	11590	11590	11590	11590	124
353	20230721	124800	944330180	11620	11620	11620	11620	0
354	20230721	124700	944330180	11620	11600	11620	11600	12
355	20230721	124600	944190960	11620	11620	11620	11600	4
356	20230721	124500	944144520	11600	11610	11620	11600	7
357	20230721	124400	944063260	11610	11610	11610	11600	52
358	20230721	124300	943459840	11610	11590	11610	11590	4
359	20230721	124200	943413460	11590	11600	11600	11590	79
360	20230721	124100	942497500	11620	11580	11620	11580	20
361	20230721	124000	942265460	11600	11580	11630	11580	2039
362	20230721	123900	918620140	11570	11590	11590	11570	2031
363	20230721	123800	895100800	11640	11610	11640	11610	200
364	20230721	123700	892773880	11610	11580	11610	11550	1710
365	20230721	123600	872968890	11580	11610	11610	11580	110
366	20230721	123500	871692760	11640	11640	11640	11640	0
367	20230721	123400	871692760	11640	11610	11640	11610	196
368	20230721	123300	869413070	11640	11630	11640	11630	10
369	20230721	123200	869296730	11650	11570	11650	11570	318
370	20230721	123100	865597770	11570	11590	11590	11570	500
371	20230721	123000	859807900	11590	11590	11610	11590	270
372	20230721	122900	856678440	11600	11610	11610	11600	59
373	20230721	122800	855993800	11620	11620	11620	11620	0
374	20230721	122700	855993800	11620	11620	11620	11620	29
375	20230721	122600	855656820	11630	11640	11640	11630	57
376	20230721	122500	854993900	11640	11640	11640	11640	0
377	20230721	122400	854993900	11640	11650	11650	11640	31
378	20230721	122300	854632960	11660	11660	11660	11660	0
379	20230721	122200	854632960	11660	11660	11660	11660	100
380	20230721	122100	853466960	11670	11670	11670	11670	0
381	20230721	122000	853466960	11670	11640	11670	11640	108
382	20230721	121900	852208750	11650	11650	11670	11650	39
383	20230721	121800	851754380	11670	11660	11670	11660	30
384	20230721	121700	851404480	11660	11630	11660	11630	950
385	20230721	121600	840336170	11630	11620	11630	11590	601
386	20230721	121500	833362120	11620	11630	11630	11620	3
387	20230721	121400	833327240	11630	11640	11640	11630	570
388	20230721	121300	826698130	11640	11640	11640	11640	70
389	20230721	121200	825883330	11650	11650	11650	11650	122
390	20230721	121100	824462030	11660	11660	11660	11660	0
391	20230721	121000	824462030	11660	11660	11660	11660	1
392	20230721	120900	824450370	11660	11660	11660	11660	0
393	20230721	120800	824450370	11660	11660	11660	11660	0
394	20230721	120700	824450370	11660	11660	11660	11660	40
395	20230721	120600	823983970	11660	11660	11660	11660	50
396	20230721	120500	823400970	11660	11660	11660	11660	40
397	20230721	120400	822934570	11640	11640	11640	11640	3
398	20230721	120300	822899650	11650	11650	11650	11650	10
399	20230721	120200	822783150	11630	11650	11660	11630	120
400	20230721	120100	821386410	11650	11650	11660	11650	312
401	20230721	120000	817751600	11650	11620	11650	11610	1170
402	20230721	115900	804141810	11610	11600	11610	11590	1722
403	20230721	115800	784178850	11650	11590	11650	11590	62
404	20230721	115700	783459670	11590	11630	11630	11590	1515
405	20230721	115600	765882740	11660	11660	11660	11660	72
406	20230721	115500	765043220	11660	11660	11660	11660	7
407	20230721	115400	764961600	11660	11650	11660	11650	10
408	20230721	115300	764845080	11660	11630	11660	11630	161
409	20230721	115200	762971640	11600	11650	11650	11600	952
410	20230721	115100	751920540	11650	11650	11650	11650	1
411	20230721	115000	751908890	11640	11640	11640	11640	8
412	20230721	114900	751815770	11640	11620	11640	11620	22
413	20230721	114800	751559970	11620	11640	11640	11620	383
414	20230721	114700	747104550	11650	11650	11650	11650	8
415	20230721	114600	747011350	11650	11650	11650	11650	7
416	20230721	114500	746929800	11640	11650	11650	11640	10
417	20230721	114400	746813380	11650	11650	11650	11650	8
418	20230721	114300	746720180	11650	11650	11650	11650	8
419	20230721	114200	746626980	11650	11650	11650	11650	0
420	20230721	114100	746626980	11650	11650	11650	11650	9
421	20230721	114000	746522130	11640	11640	11640	11640	28
422	20230721	113900	746196210	11630	11630	11630	11630	31
423	20230721	113800	745835680	11650	11640	11650	11640	65
424	20230721	113700	745079000	11650	11650	11650	11650	18
425	20230721	113600	744869300	11650	11650	11650	11650	0
426	20230721	113500	744869300	11650	11650	11650	11650	18
427	20230721	113400	744659600	11650	11650	11650	11650	8
428	20230721	113300	744566400	11650	11650	11650	11650	359
429	20230721	113200	740384050	11660	11650	11660	11650	10
430	20230721	113100	740267460	11660	11660	11660	11660	8
431	20230721	113000	740174180	11650	11650	11650	11650	1
432	20230721	112900	740162530	11660	11660	11660	11660	49
433	20230721	112800	739591190	11660	11660	11660	11660	8
434	20230721	112700	739497910	11660	11660	11660	11660	0
435	20230721	112600	739497910	11660	11660	11660	11660	8
436	20230721	112500	739404630	11660	11660	11660	11660	8
437	20230721	112400	739311350	11660	11650	11660	11650	20
438	20230721	112300	739078310	11650	11650	11650	11650	8
439	20230721	112200	738985110	11650	11650	11660	11650	51
440	20230721	112100	738390880	11670	11670	11670	11670	0
441	20230721	112000	738390880	11670	11670	11670	11670	7
442	20230721	111900	738309190	11670	11650	11670	11650	203
443	20230721	111800	735944220	11650	11650	11650	11650	0
444	20230721	111700	735944220	11650	11650	11650	11650	8
445	20230721	111600	735851020	11650	11650	11650	11650	8
446	20230721	111500	735757820	11620	11620	11620	11620	334
447	20230721	111400	731876740	11610	11630	11630	11610	176
448	20230721	111300	729830350	11640	11660	11670	11640	117
449	20230721	111200	728467050	11670	11670	11670	11670	3
450	20230721	111100	728432040	11670	11670	11670	11670	7
451	20230721	111000	728350350	11670	11670	11670	11670	8
452	20230721	110900	728256990	11680	11680	11680	11660	154
453	20230721	110800	726459720	11680	11680	11680	11680	10
454	20230721	110700	726342920	11680	11680	11680	11680	18
455	20230721	110600	726132680	11660	11670	11670	11660	5
456	20230721	110500	726074360	11680	11680	11680	11680	8
457	20230721	110400	725980920	11690	11690	11690	11690	8
458	20230721	110300	725887400	11690	11690	11690	11690	0
459	20230721	110200	725887400	11690	11690	11690	11690	8
460	20230721	110100	725793880	11690	11670	11690	11660	118
461	20230721	110000	724417250	11670	11650	11670	11650	1516
462	20230721	105900	706742130	11650	11640	11650	11640	218
463	20230721	105800	704203450	11640	11630	11640	11630	500
464	20230721	105700	698384550	11640	11600	11640	11570	2967
465	20230721	105600	664003190	11630	11630	11630	11590	508
466	20230721	105500	658107560	11640	11630	11640	11630	31
467	20230721	105400	657747010	11630	11630	11630	11630	8
468	20230721	105300	657653970	11630	11630	11630	11630	7
469	20230721	105200	657572560	11610	11630	11630	11610	216
470	20230721	105100	655062160	11650	11640	11650	11640	309
471	20230721	105000	651464920	11640	11640	11640	11640	17
472	20230721	104900	651267040	11640	11640	11640	11640	0
473	20230721	104800	651267040	11640	11640	11640	11640	113
474	20230721	104700	649951720	11650	11660	11660	11650	94
475	20230721	104600	648856340	11660	11660	11660	11660	101
476	20230721	104500	647678680	11660	11660	11660	11660	144
477	20230721	104400	645999640	11670	11680	11680	11670	56
478	20230721	104300	645345850	11680	11650	11690	11650	1813
479	20230721	104200	624186820	11660	11650	11660	11640	221
480	20230721	104100	621610590	11650	11640	11650	11640	915
481	20230721	104000	610959900	11610	11610	11610	11610	1
482	20230721	103900	610948290	11640	11640	11640	11640	8
483	20230721	103800	610855170	11590	11640	11640	11590	728
484	20230721	103700	602406610	11640	11640	11640	11640	0
485	20230721	103600	602406610	11640	11650	11650	11640	39
486	20230721	103500	601952560	11650	11650	11650	11640	10
487	20230721	103400	601836080	11640	11660	11660	11640	161
488	20230721	103300	599960070	11670	11670	11670	11670	8
489	20230721	103200	599866710	11680	11670	11680	11670	198
490	20230721	103100	597555970	11670	11630	11670	11630	1171
491	20230721	103000	583925070	11620	11610	11620	11610	172
492	20230721	102900	581926490	11610	11600	11610	11600	879
493	20230721	102800	571721350	11610	11610	11610	11610	21
494	20230721	102700	571477540	11610	11610	11610	11610	7
495	20230721	102600	571396270	11610	11610	11610	11610	13
496	20230721	102500	571245340	11610	11610	11610	11610	2
497	20230721	102400	571222120	11610	11590	11610	11550	960
498	20230721	102300	560121220	11570	11590	11590	11570	128
499	20230721	102200	558640100	11590	11600	11600	11550	454
500	20230721	102100	553387740	11610	11610	11610	11610	8
501	20230721	102000	553294860	11610	11610	11610	11610	108
502	20230721	101900	552040980	11620	11600	11620	11600	1429
503	20230721	101800	535457300	11590	11530	11590	11530	2592
504	20230721	101700	505481740	11530	11530	11530	11530	32
505	20230721	101600	505112780	11540	11540	11540	11540	0
506	20230721	101500	505112780	11540	11540	11540	11540	8
507	20230721	101400	505020460	11540	11530	11540	11530	58
508	20230721	101300	504351680	11530	11530	11530	11530	3
509	20230721	101200	504317090	11530	11510	11530	11510	1016
510	20230721	101100	492616890	11510	11510	11510	11510	11
511	20230721	101000	492490280	11490	11520	11550	11490	2021
512	20230721	100900	469262850	11550	11550	11550	11550	18
513	20230721	100800	469054950	11520	11550	11550	11520	51
514	20230721	100700	468467050	11550	11550	11550	11550	1
515	20230721	100600	468455500	11530	11540	11540	11530	49
516	20230721	100500	467890320	11550	11540	11550	11520	65
517	20230721	100400	467140300	11540	11530	11540	11520	179
518	20230721	100300	465076450	11530	11530	11530	11530	12
519	20230721	100200	464938090	11530	11540	11540	11530	35
520	20230721	100100	464534460	11540	11540	11540	11540	0
521	20230721	100000	464534460	11540	11510	11540	11510	759
522	20230721	095900	455782580	11510	11510	11510	11510	0
523	20230721	095800	455782580	11510	11500	11510	11500	30
524	20230721	095700	455437490	11510	11500	11510	11490	169
525	20230721	095600	453494010	11500	11500	11500	11500	0
526	20230721	095500	453494010	11500	11500	11500	11500	8
527	20230721	095400	453402010	11480	11500	11510	11480	486
528	20230721	095300	447819660	11510	11520	11520	11510	79
529	20230721	095200	446910040	11520	11520	11520	11520	33
530	20230721	095100	446529880	11520	11510	11520	11510	323
531	20230721	095000	442810130	11500	11510	11510	11500	334
532	20230721	094900	438968860	11520	11540	11540	11520	78
533	20230721	094800	438070280	11520	11510	11540	11510	195
534	20230721	094700	435821950	11500	11500	11500	11500	535
535	20230721	094600	429669450	11490	11500	11500	11490	109
536	20230721	094500	428416750	11490	11500	11500	11490	11
537	20230721	094400	428290260	11490	11490	11490	11490	80
538	20230721	094300	427371060	11500	11490	11500	11490	10
539	20230721	094200	427256070	11490	11460	11500	11460	1035
540	20230721	094100	415387540	11470	11500	11500	11470	94
541	20230721	094000	414308360	11500	11500	11500	11500	9
542	20230721	093900	414204860	11470	11500	11500	11470	56
543	20230721	093800	413562300	11450	11450	11500	11450	15
544	20230721	093700	413390500	11500	11470	11500	11470	1002
545	20230721	093600	401883180	11450	11490	11490	11450	1607
546	20230721	093500	383450500	11490	11460	11490	11460	60
547	20230721	093400	382762860	11490	11470	11490	11470	1230
548	20230721	093300	368654720	11470	11450	11470	11430	294
549	20230721	093200	365287710	11450	11440	11450	11440	338
550	20230721	093100	361417700	11440	11420	11450	11420	1060
551	20230721	093000	349289670	11400	11420	11420	11390	3739
552	20230721	092900	306651810	11430	11440	11440	11420	2191
553	20230721	092800	281623900	11450	11440	11450	11440	97
554	20230721	092700	280513500	11450	11450	11470	11440	1827
555	20230721	092600	259599460	11460	11470	11470	11460	807
556	20230721	092500	250349320	11460	11460	11480	11460	199
557	20230721	092400	248068540	11460	11490	11490	11460	2648
558	20230721	092300	217678360	11500	11530	11530	11500	1131
559	20230721	092200	204667460	11540	11540	11540	11540	43
560	20230721	092100	204171240	11550	11550	11550	11550	24
561	20230721	092000	203894040	11540	11530	11550	11530	384
562	20230721	091900	199460580	11530	11530	11530	11520	363
563	20230721	091800	195275200	11530	11520	11530	11520	79
564	20230721	091700	194364540	11530	11530	11530	11530	1
565	20230721	091600	194353010	11530	11500	11530	11500	348
566	20230721	091500	190348770	11510	11510	11520	11490	1468
567	20230721	091400	173463750	11500	11530	11530	11500	3299
568	20230721	091300	135493820	11530	11540	11540	11530	510
569	20230721	091200	129613420	11520	11530	11530	11520	1503
570	20230721	091100	112295370	11530	11560	11560	11530	446
571	20230721	091000	107149620	11550	11560	11600	11550	311
572	20230721	090900	103555080	11560	11610	11610	11560	773
573	20230721	090800	94615750	11610	11570	11610	11570	113
574	20230721	090700	93308260	11610	11600	11610	11570	502
575	20230721	090600	87485730	11550	11530	11550	11520	2010
576	20230721	090500	64314280	11530	11530	11540	11520	293
577	20230721	090400	60937230	11520	11570	11570	11520	1779
578	20230721	090300	40416810	11540	11560	11570	11530	1152
579	20230721	090200	27123950	11550	11630	11630	11550	1761
580	20230721	090100	6752430	11630	11660	11660	11630	14
581	20230721	090000	6589500	11660	11560	11660	11560	570