KissMeData/361390/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	204000	508602760	18840	18840	18840	18840	422
3	20230721	203900	508602760	18840	18840	18840	18840	0
4	20230721	203800	508602760	18840	18840	18840	18840	0
5	20230721	203700	508602760	18840	18840	18840	18840	0
6	20230721	203600	508602760	18840	18840	18840	18840	0
7	20230721	203500	508602760	18840	18840	18840	18840	0
8	20230721	203400	508602760	18840	18840	18840	18840	0
9	20230721	203300	508602760	18840	18840	18840	18840	0
10	20230721	203200	508602760	18840	18840	18840	18840	0
11	20230721	203100	508602760	18840	18840	18840	18840	0
12	20230721	203000	508602760	18840	18840	18840	18840	0
13	20230721	202900	508602760	18840	18840	18840	18840	0
14	20230721	202800	508602760	18840	18840	18840	18840	0
15	20230721	202700	508602760	18840	18840	18840	18840	0
16	20230721	202600	508602760	18840	18840	18840	18840	0
17	20230721	202500	508602760	18840	18840	18840	18840	0
18	20230721	202400	508602760	18840	18840	18840	18840	0
19	20230721	202300	508602760	18840	18840	18840	18840	0
20	20230721	202200	508602760	18840	18840	18840	18840	0
21	20230721	202100	508602760	18840	18840	18840	18840	0
22	20230721	202000	508602760	18840	18840	18840	18840	0
23	20230721	201900	508602760	18840	18840	18840	18840	0
24	20230721	201800	508602760	18840	18840	18840	18840	0
25	20230721	201700	508602760	18840	18840	18840	18840	0
26	20230721	201600	508602760	18840	18840	18840	18840	0
27	20230721	201500	508602760	18840	18840	18840	18840	0
28	20230721	201400	508602760	18840	18840	18840	18840	0
29	20230721	201300	508602760	18840	18840	18840	18840	0
30	20230721	201200	508602760	18840	18840	18840	18840	0
31	20230721	201100	508602760	18840	18840	18840	18840	0
32	20230721	201000	508602760	18840	18840	18840	18840	422
33	20230721	200900	508602760	18840	18840	18840	18840	0
34	20230721	200800	508602760	18840	18840	18840	18840	0
35	20230721	200700	508602760	18840	18840	18840	18840	0
36	20230721	200600	508602760	18840	18840	18840	18840	0
37	20230721	200500	508602760	18840	18840	18840	18840	0
38	20230721	200400	508602760	18840	18840	18840	18840	0
39	20230721	200300	508602760	18840	18840	18840	18840	0
40	20230721	200200	508602760	18840	18840	18840	18840	0
41	20230721	200100	508602760	18840	18840	18840	18840	0
42	20230721	200000	508602760	18840	18840	18840	18840	0
43	20230721	195900	508602760	18840	18840	18840	18840	0
44	20230721	195800	508602760	18840	18840	18840	18840	0
45	20230721	195700	508602760	18840	18840	18840	18840	0
46	20230721	195600	508602760	18840	18840	18840	18840	0
47	20230721	195500	508602760	18840	18840	18840	18840	0
48	20230721	195400	508602760	18840	18840	18840	18840	0
49	20230721	195300	508602760	18840	18840	18840	18840	0
50	20230721	195200	508602760	18840	18840	18840	18840	0
51	20230721	195100	508602760	18840	18840	18840	18840	0
52	20230721	195000	508602760	18840	18840	18840	18840	0
53	20230721	194900	508602760	18840	18840	18840	18840	0
54	20230721	194800	508602760	18840	18840	18840	18840	0
55	20230721	194700	508602760	18840	18840	18840	18840	0
56	20230721	194600	508602760	18840	18840	18840	18840	0
57	20230721	194500	508602760	18840	18840	18840	18840	0
58	20230721	194400	508602760	18840	18840	18840	18840	0
59	20230721	194300	508602760	18840	18840	18840	18840	0
60	20230721	194200	508602760	18840	18840	18840	18840	0
61	20230721	194100	508602760	18840	18840	18840	18840	0
62	20230721	194000	508602760	18840	18840	18840	18840	422
63	20230721	193900	508602760	18840	18840	18840	18840	0
64	20230721	193800	508602760	18840	18840	18840	18840	0
65	20230721	193700	508602760	18840	18840	18840	18840	0
66	20230721	193600	508602760	18840	18840	18840	18840	0
67	20230721	193500	508602760	18840	18840	18840	18840	0
68	20230721	193400	508602760	18840	18840	18840	18840	0
69	20230721	193300	508602760	18840	18840	18840	18840	0
70	20230721	193200	508602760	18840	18840	18840	18840	0
71	20230721	193100	508602760	18840	18840	18840	18840	0
72	20230721	193000	508602760	18840	18840	18840	18840	0
73	20230721	192900	508602760	18840	18840	18840	18840	0
74	20230721	192800	508602760	18840	18840	18840	18840	0
75	20230721	192700	508602760	18840	18840	18840	18840	0
76	20230721	192600	508602760	18840	18840	18840	18840	0
77	20230721	192500	508602760	18840	18840	18840	18840	0
78	20230721	192400	508602760	18840	18840	18840	18840	0
79	20230721	192300	508602760	18840	18840	18840	18840	0
80	20230721	192200	508602760	18840	18840	18840	18840	0
81	20230721	192100	508602760	18840	18840	18840	18840	0
82	20230721	192000	508602760	18840	18840	18840	18840	0
83	20230721	191900	508602760	18840	18840	18840	18840	0
84	20230721	191800	508602760	18840	18840	18840	18840	0
85	20230721	191700	508602760	18840	18840	18840	18840	0
86	20230721	191600	508602760	18840	18840	18840	18840	0
87	20230721	191500	508602760	18840	18840	18840	18840	0
88	20230721	191400	508602760	18840	18840	18840	18840	0
89	20230721	191300	508602760	18840	18840	18840	18840	0
90	20230721	191200	508602760	18840	18840	18840	18840	0
91	20230721	191100	508602760	18840	18840	18840	18840	0
92	20230721	191000	508602760	18840	18840	18840	18840	422
93	20230721	190900	508602760	18840	18840	18840	18840	0
94	20230721	190800	508602760	18840	18840	18840	18840	0
95	20230721	190700	508602760	18840	18840	18840	18840	0
96	20230721	190600	508602760	18840	18840	18840	18840	0
97	20230721	190500	508602760	18840	18840	18840	18840	0
98	20230721	190400	508602760	18840	18840	18840	18840	0
99	20230721	190300	508602760	18840	18840	18840	18840	0
100	20230721	190200	508602760	18840	18840	18840	18840	0
101	20230721	190100	508602760	18840	18840	18840	18840	0
102	20230721	190000	508602760	18840	18840	18840	18840	0
103	20230721	185900	508602760	18840	18840	18840	18840	0
104	20230721	185800	508602760	18840	18840	18840	18840	0
105	20230721	185700	508602760	18840	18840	18840	18840	0
106	20230721	185600	508602760	18840	18840	18840	18840	0
107	20230721	185500	508602760	18840	18840	18840	18840	0
108	20230721	185400	508602760	18840	18840	18840	18840	0
109	20230721	185300	508602760	18840	18840	18840	18840	0
110	20230721	185200	508602760	18840	18840	18840	18840	0
111	20230721	185100	508602760	18840	18840	18840	18840	0
112	20230721	185000	508602760	18840	18840	18840	18840	0
113	20230721	184900	508602760	18840	18840	18840	18840	0
114	20230721	184800	508602760	18840	18840	18840	18840	0
115	20230721	184700	508602760	18840	18840	18840	18840	0
116	20230721	184600	508602760	18840	18840	18840	18840	0
117	20230721	184500	508602760	18840	18840	18840	18840	0
118	20230721	184400	508602760	18840	18840	18840	18840	0
119	20230721	184300	508602760	18840	18840	18840	18840	0
120	20230721	184200	508602760	18840	18840	18840	18840	0
121	20230721	184100	508602760	18840	18840	18840	18840	0
122	20230721	184000	508602760	18840	18840	18840	18840	422
123	20230721	183900	508602760	18840	18840	18840	18840	0
124	20230721	183800	508602760	18840	18840	18840	18840	0
125	20230721	183700	508602760	18840	18840	18840	18840	0
126	20230721	183600	508602760	18840	18840	18840	18840	0
127	20230721	183500	508602760	18840	18840	18840	18840	0
128	20230721	183400	508602760	18840	18840	18840	18840	0
129	20230721	183300	508602760	18840	18840	18840	18840	0
130	20230721	183200	508602760	18840	18840	18840	18840	0
131	20230721	183100	508602760	18840	18840	18840	18840	0
132	20230721	183000	508602760	18840	18840	18840	18840	0
133	20230721	182900	508602760	18840	18840	18840	18840	0
134	20230721	182800	508602760	18840	18840	18840	18840	0
135	20230721	182700	508602760	18840	18840	18840	18840	0
136	20230721	182600	508602760	18840	18840	18840	18840	0
137	20230721	182500	508602760	18840	18840	18840	18840	0
138	20230721	182400	508602760	18840	18840	18840	18840	0
139	20230721	182300	508602760	18840	18840	18840	18840	0
140	20230721	182200	508602760	18840	18840	18840	18840	0
141	20230721	182100	508602760	18840	18840	18840	18840	0
142	20230721	182000	508602760	18840	18840	18840	18840	0
143	20230721	181900	508602760	18840	18840	18840	18840	0
144	20230721	181800	508602760	18840	18840	18840	18840	0
145	20230721	181700	508602760	18840	18840	18840	18840	0
146	20230721	181600	508602760	18840	18840	18840	18840	0
147	20230721	181500	508602760	18840	18840	18840	18840	0
148	20230721	181400	508602760	18840	18840	18840	18840	0
149	20230721	181300	508602760	18840	18840	18840	18840	0
150	20230721	181200	508602760	18840	18840	18840	18840	0
151	20230721	181100	508602760	18840	18840	18840	18840	0
152	20230721	181000	508602760	18840	18840	18840	18840	422
153	20230721	180900	508602760	18840	18840	18840	18840	0
154	20230721	180800	508602760	18840	18840	18840	18840	0
155	20230721	180700	508602760	18840	18840	18840	18840	0
156	20230721	180600	508602760	18840	18840	18840	18840	0
157	20230721	180500	508602760	18840	18840	18840	18840	0
158	20230721	180400	508602760	18840	18840	18840	18840	0
159	20230721	180300	508602760	18840	18840	18840	18840	0
160	20230721	180200	508602760	18840	18840	18840	18840	0
161	20230721	180100	508602760	18840	18840	18840	18840	0
162	20230721	180000	508602760	18840	18840	18840	18840	0
163	20230721	175900	508602760	18840	18840	18840	18840	0
164	20230721	175800	508602760	18840	18840	18840	18840	0
165	20230721	175700	508602760	18840	18840	18840	18840	0
166	20230721	175600	508602760	18840	18840	18840	18840	0
167	20230721	175500	508602760	18840	18840	18840	18840	0
168	20230721	175400	508602760	18840	18840	18840	18840	0
169	20230721	175300	508602760	18840	18840	18840	18840	0
170	20230721	175200	508602760	18840	18840	18840	18840	0
171	20230721	175100	508602760	18840	18840	18840	18840	0
172	20230721	175000	508602760	18840	18840	18840	18840	0
173	20230721	174900	508602760	18840	18840	18840	18840	0
174	20230721	174800	508602760	18840	18840	18840	18840	0
175	20230721	174700	508602760	18840	18840	18840	18840	0
176	20230721	174600	508602760	18840	18840	18840	18840	0
177	20230721	174500	508602760	18840	18840	18840	18840	0
178	20230721	174400	508602760	18840	18840	18840	18840	0
179	20230721	174300	508602760	18840	18840	18840	18840	0
180	20230721	174200	508602760	18840	18840	18840	18840	0
181	20230721	174100	508602760	18840	18840	18840	18840	0
182	20230721	174000	508602760	18840	18840	18840	18840	422
183	20230721	173900	508602760	18840	18840	18840	18840	0
184	20230721	173800	508602760	18840	18840	18840	18840	0
185	20230721	173700	508602760	18840	18840	18840	18840	0
186	20230721	173600	508602760	18840	18840	18840	18840	0
187	20230721	173500	508602760	18840	18840	18840	18840	0
188	20230721	173400	508602760	18840	18840	18840	18840	0
189	20230721	173300	508602760	18840	18840	18840	18840	0
190	20230721	173200	508602760	18840	18840	18840	18840	0
191	20230721	173100	508602760	18840	18840	18840	18840	0
192	20230721	173000	508602760	18840	18840	18840	18840	0
193	20230721	172900	508602760	18840	18840	18840	18840	0
194	20230721	172800	508602760	18840	18840	18840	18840	0
195	20230721	172700	508602760	18840	18840	18840	18840	0
196	20230721	172600	508602760	18840	18840	18840	18840	0
197	20230721	172500	508602760	18840	18840	18840	18840	0
198	20230721	172400	508602760	18840	18840	18840	18840	0
199	20230721	172300	508602760	18840	18840	18840	18840	0
200	20230721	172200	508602760	18840	18840	18840	18840	0
201	20230721	172100	508602760	18840	18840	18840	18840	0
202	20230721	172000	508602760	18840	18840	18840	18840	0
203	20230721	171900	508602760	18840	18840	18840	18840	0
204	20230721	171800	508602760	18840	18840	18840	18840	0
205	20230721	171700	508602760	18840	18840	18840	18840	0
206	20230721	171600	508602760	18840	18840	18840	18840	0
207	20230721	171500	508602760	18840	18840	18840	18840	0
208	20230721	171400	508602760	18840	18840	18840	18840	0
209	20230721	171300	508602760	18840	18840	18840	18840	0
210	20230721	171200	508602760	18840	18840	18840	18840	0
211	20230721	171100	508602760	18840	18840	18840	18840	0
212	20230721	171000	508602760	18840	18840	18840	18840	422
213	20230721	170900	508602760	18840	18840	18840	18840	0
214	20230721	170800	508602760	18840	18840	18840	18840	0
215	20230721	170700	508602760	18840	18840	18840	18840	0
216	20230721	170600	508602760	18840	18840	18840	18840	0
217	20230721	170500	508602760	18840	18840	18840	18840	0
218	20230721	170400	508602760	18840	18840	18840	18840	0
219	20230721	170300	508602760	18840	18840	18840	18840	0
220	20230721	170200	508602760	18840	18840	18840	18840	0
221	20230721	170100	508602760	18840	18840	18840	18840	0
222	20230721	170000	508602760	18840	18840	18840	18840	0
223	20230721	165900	508602760	18840	18840	18840	18840	0
224	20230721	165800	508602760	18840	18840	18840	18840	0
225	20230721	165700	508602760	18840	18840	18840	18840	0
226	20230721	165600	508602760	18840	18840	18840	18840	0
227	20230721	165500	508602760	18840	18840	18840	18840	0
228	20230721	165400	508602760	18840	18840	18840	18840	0
229	20230721	165300	508602760	18840	18840	18840	18840	0
230	20230721	165200	508602760	18840	18840	18840	18840	0
231	20230721	165100	508602760	18840	18840	18840	18840	0
232	20230721	165000	508602760	18840	18840	18840	18840	0
233	20230721	164900	508602760	18840	18840	18840	18840	0
234	20230721	164800	508602760	18840	18840	18840	18840	0
235	20230721	164700	508602760	18840	18840	18840	18840	0
236	20230721	164600	508602760	18840	18840	18840	18840	0
237	20230721	164500	508602760	18840	18840	18840	18840	0
238	20230721	164400	508602760	18840	18840	18840	18840	0
239	20230721	164300	508602760	18840	18840	18840	18840	0
240	20230721	164200	508602760	18840	18840	18840	18840	0
241	20230721	164100	508602760	18840	18840	18840	18840	0
242	20230721	164000	508602760	18840	18840	18840	18840	422
243	20230721	163900	508602760	18840	18840	18840	18840	0
244	20230721	163800	508602760	18840	18840	18840	18840	0
245	20230721	163700	508602760	18840	18840	18840	18840	0
246	20230721	163600	508602760	18840	18840	18840	18840	0
247	20230721	163500	508602760	18840	18840	18840	18840	0
248	20230721	163400	508602760	18840	18840	18840	18840	0
249	20230721	163300	508602760	18840	18840	18840	18840	0
250	20230721	163200	508602760	18840	18840	18840	18840	0
251	20230721	163100	508602760	18840	18840	18840	18840	0
252	20230721	163000	508602760	18840	18840	18840	18840	0
253	20230721	162900	508602760	18840	18840	18840	18840	0
254	20230721	162800	508602760	18840	18840	18840	18840	0
255	20230721	162700	508602760	18840	18840	18840	18840	0
256	20230721	162600	508602760	18840	18840	18840	18840	0
257	20230721	162500	508602760	18840	18840	18840	18840	0
258	20230721	162400	508602760	18840	18840	18840	18840	0
259	20230721	162300	508602760	18840	18840	18840	18840	0
260	20230721	162200	508602760	18840	18840	18840	18840	0
261	20230721	162100	508602760	18840	18840	18840	18840	0
262	20230721	162000	508602760	18840	18840	18840	18840	0
263	20230721	161900	508602760	18840	18840	18840	18840	0
264	20230721	161800	508602760	18840	18840	18840	18840	0
265	20230721	161700	508602760	18840	18840	18840	18840	0
266	20230721	161600	508602760	18840	18840	18840	18840	0
267	20230721	161500	508602760	18840	18840	18840	18840	0
268	20230721	161400	508602760	18840	18840	18840	18840	0
269	20230721	161300	508602760	18840	18840	18840	18840	0
270	20230721	161200	508602760	18840	18840	18840	18840	0
271	20230721	161100	508602760	18840	18840	18840	18840	0
272	20230721	161000	508602760	18840	18840	18840	18840	422
273	20230721	160900	508602760	18840	18840	18840	18840	0
274	20230721	160800	508602760	18840	18840	18840	18840	0
275	20230721	160700	508602760	18840	18840	18840	18840	0
276	20230721	160600	508602760	18840	18840	18840	18840	0
277	20230721	160500	508602760	18840	18840	18840	18840	0
278	20230721	160400	508602760	18840	18840	18840	18840	0
279	20230721	160300	508602760	18840	18840	18840	18840	0
280	20230721	160200	508602760	18840	18840	18840	18840	0
281	20230721	160100	508602760	18840	18840	18840	18840	0
282	20230721	160000	508602760	18840	18840	18840	18840	0
283	20230721	155900	508602760	18840	18840	18840	18840	0
284	20230721	155800	508602760	18840	18840	18840	18840	0
285	20230721	155700	508602760	18840	18840	18840	18840	0
286	20230721	155600	508602760	18840	18840	18840	18840	0
287	20230721	155500	508602760	18840	18840	18840	18840	0
288	20230721	155400	508602760	18840	18840	18840	18840	0
289	20230721	155300	508602760	18840	18840	18840	18840	0
290	20230721	155200	508602760	18840	18840	18840	18840	0
291	20230721	155100	508602760	18840	18840	18840	18840	0
292	20230721	155000	508602760	18840	18840	18840	18840	0
293	20230721	154900	508602760	18840	18840	18840	18840	0
294	20230721	154800	508602760	18840	18840	18840	18840	0
295	20230721	154700	508602760	18840	18840	18840	18840	0
296	20230721	154600	508602760	18840	18840	18840	18840	0
297	20230721	154500	508602760	18840	18840	18840	18840	0
298	20230721	154400	508602760	18840	18840	18840	18840	0
299	20230721	154300	508602760	18840	18840	18840	18840	0
300	20230721	154200	508602760	18840	18840	18840	18840	0
301	20230721	154100	508602760	18840	18840	18840	18840	0
302	20230721	154000	508602760	18840	18840	18840	18840	422
303	20230721	153900	508602760	18840	18840	18840	18840	0
304	20230721	153800	508602760	18840	18840	18840	18840	0
305	20230721	153700	508602760	18840	18840	18840	18840	0
306	20230721	153600	508602760	18840	18840	18840	18840	0
307	20230721	153500	508602760	18840	18840	18840	18840	0
308	20230721	153400	508602760	18840	18840	18840	18840	0
309	20230721	153300	508602760	18840	18840	18840	18840	0
310	20230721	153200	508602760	18840	18840	18840	18840	0
311	20230721	153100	508602760	18840	18840	18840	18840	0
312	20230721	153000	508602760	18840	18840	18840	18840	422
313	20230721	152900	500652280	18820	18820	18820	18820	0
314	20230721	152800	500652280	18820	18820	18820	18820	0
315	20230721	152700	500652280	18820	18820	18820	18820	0
316	20230721	152600	500652280	18820	18820	18820	18820	0
317	20230721	152500	500652280	18820	18820	18820	18820	0
318	20230721	152400	500652280	18820	18820	18820	18820	0
319	20230721	152300	500652280	18820	18820	18820	18820	0
320	20230721	152200	500652280	18820	18820	18820	18820	0
321	20230721	152100	500652280	18820	18820	18820	18820	0
322	20230721	152000	500652280	18820	18820	18820	18820	0
323	20230721	151900	500652280	18820	18820	18820	18820	0
324	20230721	151800	500652280	18820	18830	18830	18820	15
325	20230721	151700	500369930	18830	18830	18830	18830	3
326	20230721	151600	500313440	18820	18820	18820	18820	1
327	20230721	151500	500294620	18830	18830	18830	18830	60
328	20230721	151400	499164820	18830	18830	18830	18830	2
329	20230721	151300	499127160	18830	18830	18830	18830	9
330	20230721	151200	498957690	18810	18810	18810	18810	0
331	20230721	151100	498957690	18810	18810	18810	18810	0
332	20230721	151000	498957690	18810	18830	18830	18810	101
333	20230721	150900	497056770	18840	18840	18840	18840	9
334	20230721	150800	496887210	18840	18840	18840	18840	2
335	20230721	150700	496849530	18840	18840	18840	18840	36
336	20230721	150600	496171290	18830	18830	18830	18830	199
337	20230721	150500	492424120	18830	18830	18830	18830	46
338	20230721	150400	491557940	18830	18830	18830	18830	0
339	20230721	150300	491557940	18830	18830	18830	18830	1
340	20230721	150200	491539110	18820	18820	18820	18820	0
341	20230721	150100	491539110	18820	18830	18830	18820	762
342	20230721	150000	477198140	18830	18830	18830	18830	0
343	20230721	145900	477198140	18830	18830	18830	18830	395
344	20230721	145800	469760290	18830	18830	18830	18830	162
345	20230721	145700	466709830	18830	18830	18830	18830	2
346	20230721	145600	466672170	18840	18840	18840	18840	0
347	20230721	145500	466672170	18840	18840	18840	18840	0
348	20230721	145400	466672170	18840	18840	18840	18840	0
349	20230721	145300	466672170	18840	18840	18840	18840	0
350	20230721	145200	466672170	18840	18830	18840	18830	66
351	20230721	145100	465428990	18830	18830	18830	18830	18
352	20230721	145000	465090050	18830	18830	18830	18830	1
353	20230721	144900	465071220	18830	18830	18830	18830	12
354	20230721	144800	464845260	18830	18820	18830	18820	150
355	20230721	144700	462021030	18820	18820	18820	18820	55
356	20230721	144600	460985930	18830	18830	18830	18830	0
357	20230721	144500	460985930	18830	18830	18830	18830	0
358	20230721	144400	460985930	18830	18830	18830	18830	7
359	20230721	144300	460854120	18830	18850	18850	18830	209
360	20230721	144200	456918460	18830	18850	18850	18830	122
361	20230721	144100	454620520	18850	18860	18860	18850	100
362	20230721	144000	452735500	18850	18850	18850	18850	0
363	20230721	143900	452735500	18850	18850	18850	18850	0
364	20230721	143800	452735500	18850	18850	18850	18850	1
365	20230721	143700	452716650	18850	18850	18850	18850	0
366	20230721	143600	452716650	18850	18850	18850	18850	38
367	20230721	143500	452000350	18850	18840	18850	18840	53
368	20230721	143400	451001330	18840	18840	18840	18840	0
369	20230721	143300	451001330	18840	18840	18840	18840	0
370	20230721	143200	451001330	18840	18840	18840	18840	150
371	20230721	143100	448175330	18850	18850	18850	18850	0
372	20230721	143000	448175330	18850	18850	18850	18850	0
373	20230721	142900	448175330	18850	18850	18850	18850	0
374	20230721	142800	448175330	18850	18850	18850	18850	0
375	20230721	142700	448175330	18850	18850	18850	18850	0
376	20230721	142600	448175330	18850	18850	18850	18850	1
377	20230721	142500	448156480	18840	18840	18840	18840	10
378	20230721	142400	447968080	18850	18850	18850	18850	40
379	20230721	142300	447214080	18850	18850	18850	18850	0
380	20230721	142200	447214080	18850	18850	18850	18850	0
381	20230721	142100	447214080	18850	18850	18850	18850	0
382	20230721	142000	447214080	18850	18850	18850	18850	0
383	20230721	141900	447214080	18850	18850	18850	18850	20
384	20230721	141800	446837080	18850	18850	18850	18850	0
385	20230721	141700	446837080	18850	18850	18850	18850	20
386	20230721	141600	446460080	18840	18840	18840	18840	50
387	20230721	141500	445518080	18840	18840	18840	18840	12
388	20230721	141400	445292000	18840	18840	18840	18840	0
389	20230721	141300	445292000	18840	18900	18900	18840	111
390	20230721	141200	443198840	18900	18900	18900	18900	3
391	20230721	141100	443142140	18900	18920	18920	18900	159
392	20230721	141000	440133980	18920	18920	18920	18920	61
393	20230721	140900	438979860	18900	18900	18900	18900	0
394	20230721	140800	438979860	18900	18890	18900	18890	287
395	20230721	140700	433557060	18880	18880	18880	18880	200
396	20230721	140600	429781060	18860	18880	18880	18860	205
397	20230721	140500	425910760	18880	18880	18880	18880	0
398	20230721	140400	425910760	18880	18880	18880	18880	0
399	20230721	140300	425910760	18880	18880	18880	18880	5
400	20230721	140200	425816360	18880	18880	18880	18880	1
401	20230721	140100	425797480	18880	18880	18880	18880	0
402	20230721	140000	425797480	18880	18880	18880	18880	201
403	20230721	135900	422002600	18880	18880	18880	18880	35
404	20230721	135800	421341800	18880	18880	18880	18880	0
405	20230721	135700	421341800	18880	18880	18880	18880	0
406	20230721	135600	421341800	18880	18880	18880	18880	0
407	20230721	135500	421341800	18880	18880	18880	18880	0
408	20230721	135400	421341800	18880	18840	18880	18840	9
409	20230721	135300	421172040	18830	18830	18830	18830	0
410	20230721	135200	421172040	18830	18830	18830	18830	0
411	20230721	135100	421172040	18830	18830	18830	18830	0
412	20230721	135000	421172040	18830	18830	18830	18830	0
413	20230721	134900	421172040	18830	18830	18830	18830	13
414	20230721	134800	420927250	18830	18830	18830	18830	0
415	20230721	134700	420927250	18830	18830	18830	18830	0
416	20230721	134600	420927250	18830	18830	18830	18830	0
417	20230721	134500	420927250	18830	18830	18830	18830	0
418	20230721	134400	420927250	18830	18830	18830	18830	4
419	20230721	134300	420851930	18820	18820	18820	18820	177
420	20230721	134200	417520790	18820	18830	18830	18820	498
421	20230721	134100	408147720	18830	18830	18830	18830	0
422	20230721	134000	408147720	18830	18830	18830	18830	3
423	20230721	133900	408091230	18830	18860	18870	18830	1071
424	20230721	133800	387916710	18860	18870	18870	18860	118
425	20230721	133700	385691140	18900	18900	18900	18900	0
426	20230721	133600	385691140	18900	18900	18900	18900	2
427	20230721	133500	385653340	18900	18900	18900	18900	1
428	20230721	133400	385634440	18870	18870	18870	18870	1
429	20230721	133300	385615570	18870	18870	18870	18870	1
430	20230721	133200	385596700	18860	18860	18860	18860	40
431	20230721	133100	384842300	18920	18920	18920	18920	0
432	20230721	133000	384842300	18920	18920	18920	18920	0
433	20230721	132900	384842300	18920	18920	18920	18920	0
434	20230721	132800	384842300	18920	18920	18920	18920	0
435	20230721	132700	384842300	18920	18920	18920	18920	3
436	20230721	132600	384785540	18920	18920	18920	18920	0
437	20230721	132500	384785540	18920	18920	18920	18920	0
438	20230721	132400	384785540	18920	18920	18920	18920	0
439	20230721	132300	384785540	18920	18870	18920	18870	40
440	20230721	132200	384028790	18850	18860	18860	18850	22
441	20230721	132100	383614040	18850	18850	18850	18850	0
442	20230721	132000	383614040	18850	18850	18850	18850	5
443	20230721	131900	383519790	18850	18850	18850	18850	300
444	20230721	131800	377864790	18850	18850	18850	18850	0
445	20230721	131700	377864790	18850	18850	18850	18850	0
446	20230721	131600	377864790	18850	18850	18850	18850	0
447	20230721	131500	377864790	18850	18850	18850	18850	0
448	20230721	131400	377864790	18850	18850	18850	18850	145
449	20230721	131300	375131540	18850	18860	18860	18850	92
450	20230721	131200	373396760	18870	18870	18870	18870	30
451	20230721	131100	372830660	18870	18870	18870	18870	0
452	20230721	131000	372830660	18870	18870	18870	18870	0
453	20230721	130900	372830660	18870	18900	18900	18870	160
454	20230721	130800	369811020	18900	18900	18900	18900	78
455	20230721	130700	368336820	18900	18940	18940	18870	1114
456	20230721	130600	347287930	18940	18950	18950	18940	570
457	20230721	130500	336486760	18950	18960	18960	18950	170
458	20230721	130400	333263630	18960	18960	18960	18960	0
459	20230721	130300	333263630	18960	18960	18960	18960	51
460	20230721	130200	332296670	18960	18960	18960	18960	0
461	20230721	130100	332296670	18960	18960	18960	18960	0
462	20230721	130000	332296670	18960	18970	18970	18960	18
463	20230721	125900	331955320	18990	18990	18990	18990	0
464	20230721	125800	331955320	18990	18990	18990	18990	0
465	20230721	125700	331955320	18990	18990	18990	18990	0
466	20230721	125600	331955320	18990	18990	18990	18990	0
467	20230721	125500	331955320	18990	18990	18990	18990	1
468	20230721	125400	331936330	18950	18950	18950	18950	3
469	20230721	125300	331879480	18950	18950	18950	18950	2
470	20230721	125200	331841580	18950	18960	18960	18950	68
471	20230721	125100	330552320	18960	18960	18960	18960	0
472	20230721	125000	330552320	18960	18960	18960	18960	0
473	20230721	124900	330552320	18960	18960	18960	18960	3
474	20230721	124800	330495440	18950	18950	18950	18950	0
475	20230721	124700	330495440	18950	18950	18980	18950	6
476	20230721	124600	330381710	18990	18950	18990	18950	29
477	20230721	124500	329832120	18950	18950	18950	18950	103
478	20230721	124400	327880270	18950	18950	18950	18950	0
479	20230721	124300	327880270	18950	18950	18950	18950	0
480	20230721	124200	327880270	18950	18950	18950	18950	0
481	20230721	124100	327880270	18950	18960	18960	18950	267
482	20230721	124000	322818950	18960	18960	18960	18960	3
483	20230721	123900	322762070	18960	18960	18960	18960	0
484	20230721	123800	322762070	18960	18960	18960	18960	0
485	20230721	123700	322762070	18960	18990	18990	18960	420
486	20230721	123600	314796470	19070	19070	19070	19070	3
487	20230721	123500	314739260	19080	19080	19080	19080	0
488	20230721	123400	314739260	19080	19080	19080	19080	0
489	20230721	123300	314739260	19080	19080	19080	19080	1
490	20230721	123200	314720180	19080	19070	19080	19070	165
491	20230721	123100	311572640	19070	19000	19070	18990	1104
492	20230721	123000	290594560	19000	19000	19000	19000	0
493	20230721	122900	290594560	19000	19000	19000	19000	10
494	20230721	122800	290404560	19000	19000	19000	19000	0
495	20230721	122700	290404560	19000	19000	19000	19000	10
496	20230721	122600	290214560	18990	19000	19000	18990	32
497	20230721	122500	289606780	19000	19000	19000	19000	0
498	20230721	122400	289606780	19000	19000	19000	19000	135
499	20230721	122300	287041780	19000	19000	19000	19000	0
500	20230721	122200	287041780	19000	19000	19000	19000	98
501	20230721	122100	285179780	18990	18990	18990	18990	2
502	20230721	122000	285141800	18990	18990	18990	18990	25
503	20230721	121900	284667050	18990	18990	18990	18990	6
504	20230721	121800	284553110	18990	18990	18990	18990	97
505	20230721	121700	282711080	18960	18960	18960	18960	0
506	20230721	121600	282711080	18960	18960	18960	18960	1
507	20230721	121500	282692120	18970	18960	18970	18960	886
508	20230721	121400	265885490	18950	18950	18950	18950	2
509	20230721	121300	265847590	18960	18960	18960	18960	0
510	20230721	121200	265847590	18960	18960	18960	18960	0
511	20230721	121100	265847590	18960	18960	18960	18960	0
512	20230721	121000	265847590	18960	18960	18960	18960	10
513	20230721	120900	265657990	18960	18960	18960	18960	0
514	20230721	120800	265657990	18960	18960	18960	18960	0
515	20230721	120700	265657990	18960	18960	18960	18960	25
516	20230721	120600	265183990	18960	18960	18960	18960	26
517	20230721	120500	264691030	18960	18950	18960	18950	37
518	20230721	120400	263989630	18950	18950	18950	18950	100
519	20230721	120300	262094630	18960	18960	18960	18960	0
520	20230721	120200	262094630	18960	18960	18960	18960	0
521	20230721	120100	262094630	18960	18960	18960	18960	4
522	20230721	120000	262018790	18970	18970	18970	18970	0
523	20230721	115900	262018790	18970	18970	18970	18970	0
524	20230721	115800	262018790	18970	18970	18970	18970	5
525	20230721	115700	261923940	18970	18970	18970	18970	3
526	20230721	115600	261867030	18970	18970	18970	18970	0
527	20230721	115500	261867030	18970	18970	18970	18970	0
528	20230721	115400	261867030	18970	18970	18970	18970	0
529	20230721	115300	261867030	18970	18960	18970	18950	210
530	20230721	115200	257886350	18970	18970	18970	18970	5
531	20230721	115100	257791500	18970	18970	18970	18970	0
532	20230721	115000	257791500	18970	18970	18970	18970	6
533	20230721	114900	257677680	18970	18970	18970	18970	51
534	20230721	114800	256710210	18970	18960	18970	18960	23
535	20230721	114700	256273910	18950	18950	18950	18950	40
536	20230721	114600	255515910	18950	18950	18950	18950	1
537	20230721	114500	255496960	18970	18960	18970	18960	77
538	20230721	114400	254036520	18950	18950	18950	18950	0
539	20230721	114300	254036520	18950	18950	18950	18950	0
540	20230721	114200	254036520	18950	18950	18950	18950	0
541	20230721	114100	254036520	18950	18950	18950	18950	0
542	20230721	114000	254036520	18950	18950	18950	18950	0
543	20230721	113900	254036520	18950	18950	18950	18950	40
544	20230721	113800	253278520	18950	18950	18950	18950	0
545	20230721	113700	253278520	18950	18950	18950	18950	0
546	20230721	113600	253278520	18950	18950	18950	18950	250
547	20230721	113500	248541020	18950	18950	18950	18950	120
548	20230721	113400	246267020	18950	18930	18950	18930	844
549	20230721	113300	230278640	18930	18930	18930	18930	10
550	20230721	113200	230089340	18930	18930	18930	18930	31
551	20230721	113100	229502510	18920	18920	18920	18920	18
552	20230721	113000	229161950	18920	18920	18920	18920	0
553	20230721	112900	229161950	18920	18920	18920	18920	0
554	20230721	112800	229161950	18920	18920	18920	18920	30
555	20230721	112700	228594350	18910	18910	18910	18910	0
556	20230721	112600	228594350	18910	18910	18910	18910	0
557	20230721	112500	228594350	18910	18910	18910	18910	7
558	20230721	112400	228461980	18900	18900	18900	18900	0
559	20230721	112300	228461980	18900	18900	18900	18900	0
560	20230721	112200	228461980	18900	18900	18900	18900	0
561	20230721	112100	228461980	18900	18900	18900	18900	0
562	20230721	112000	228461980	18900	18900	18900	18900	0
563	20230721	111900	228461980	18900	18900	18900	18900	0
564	20230721	111800	228461980	18900	18900	18900	18900	110
565	20230721	111700	226382980	18890	18890	18890	18890	0
566	20230721	111600	226382980	18890	18890	18890	18890	0
567	20230721	111500	226382980	18890	18890	18890	18890	0
568	20230721	111400	226382980	18890	18890	18890	18890	0
569	20230721	111300	226382980	18890	18890	18890	18890	0
570	20230721	111200	226382980	18890	18890	18890	18890	0
571	20230721	111100	226382980	18890	18890	18890	18890	0
572	20230721	111000	226382980	18890	18890	18890	18890	266
573	20230721	110900	221358240	18880	18880	18880	18880	0
574	20230721	110800	221358240	18880	18880	18880	18880	0
575	20230721	110700	221358240	18880	18880	18880	18880	0
576	20230721	110600	221358240	18880	18880	18880	18880	0
577	20230721	110500	221358240	18880	18880	18880	18880	16
578	20230721	110400	221056160	18870	18870	18870	18870	0
579	20230721	110300	221056160	18870	18870	18870	18870	16
580	20230721	110200	220754240	18870	18870	18870	18870	4
581	20230721	110100	220678760	18870	18870	18870	18870	10
582	20230721	110000	220490060	18870	18870	18870	18870	20
583	20230721	105900	220112660	18860	18860	18860	18860	0
584	20230721	105800	220112660	18860	18860	18860	18860	57
585	20230721	105700	219037640	18860	18860	18860	18860	0
586	20230721	105600	219037640	18860	18860	18860	18860	0
587	20230721	105500	219037640	18860	18860	18860	18860	1
588	20230721	105400	219018780	18890	18890	18890	18890	8
589	20230721	105300	218867660	18890	18890	18890	18890	5
590	20230721	105200	218773210	18850	18850	18850	18850	0
591	20230721	105100	218773210	18850	18850	18850	18850	0
592	20230721	105000	218773210	18850	18850	18850	18850	30
593	20230721	104900	218207710	18850	18850	18850	18850	100
594	20230721	104800	216322710	18850	18850	18850	18850	0
595	20230721	104700	216322710	18850	18850	18850	18850	0
596	20230721	104600	216322710	18850	18850	18850	18850	0
597	20230721	104500	216322710	18850	18850	18850	18850	0
598	20230721	104400	216322710	18850	18850	18850	18850	0
599	20230721	104300	216322710	18850	18850	18850	18850	0
600	20230721	104200	216322710	18850	18850	18850	18850	0
601	20230721	104100	216322710	18850	18870	18870	18850	150
602	20230721	104000	213494960	18850	18850	18850	18850	0
603	20230721	103900	213494960	18850	18830	18850	18830	410
604	20230721	103800	205770450	18830	18830	18830	18830	16
605	20230721	103700	205469170	18830	18830	18830	18830	10
606	20230721	103600	205280870	18820	18820	18820	18820	0
607	20230721	103500	205280870	18820	18820	18820	18820	44
608	20230721	103400	204452790	18840	18840	18840	18840	5
609	20230721	103300	204358590	18810	18810	18810	18810	0
610	20230721	103200	204358590	18810	18820	18820	18810	201
611	20230721	103100	200577060	18820	18820	18820	18820	100
612	20230721	103000	198695060	18820	18840	18840	18820	204
613	20230721	102900	194854250	18850	18850	18850	18850	2
614	20230721	102800	194816550	18850	18850	18850	18850	9
615	20230721	102700	194646900	18850	18850	18850	18850	0
616	20230721	102600	194646900	18850	18850	18850	18850	64
617	20230721	102500	193440500	18850	18850	18850	18850	2
618	20230721	102400	193402800	18850	18850	18850	18850	5
619	20230721	102300	193308550	18850	18850	18850	18850	0
620	20230721	102200	193308550	18850	18850	18850	18850	3
621	20230721	102100	193252000	18830	18830	18830	18830	60
622	20230721	102000	192122200	18830	18810	18830	18810	63
623	20230721	101900	190936970	18810	18820	18820	18810	423
624	20230721	101800	182980300	18810	18810	18810	18810	0
625	20230721	101700	182980300	18810	18810	18810	18810	0
626	20230721	101600	182980300	18810	18810	18810	18810	222
627	20230721	101500	178804480	18810	18820	18820	18810	150
628	20230721	101400	175982910	18810	18810	18810	18810	0
629	20230721	101300	175982910	18810	18850	18850	18810	2
630	20230721	101200	175945250	18850	18830	18850	18810	205
631	20230721	101100	172087940	18830	18850	18850	18830	704
632	20230721	101000	158829360	18850	18860	18860	18850	159
633	20230721	100900	155832100	18850	18850	18850	18850	0
634	20230721	100800	155832100	18850	18860	18860	18850	90
635	20230721	100700	154135350	18850	18860	18860	18850	28
636	20230721	100600	153607450	18850	18850	18850	18850	0
637	20230721	100500	153607450	18850	18850	18850	18850	29
638	20230721	100400	153060800	18840	18870	18870	18840	377
639	20230721	100300	145952100	18870	18900	18900	18870	362
640	20230721	100200	139118600	18900	18880	18900	18880	45
641	20230721	100100	138268940	18900	18900	18900	18900	0
642	20230721	100000	138268940	18900	18890	18900	18890	188
643	20230721	095900	134716550	18900	18900	18900	18900	1
644	20230721	095800	134697650	18900	18900	18900	18900	0
645	20230721	095700	134697650	18900	18900	18900	18900	12
646	20230721	095600	134470850	18900	18900	18900	18900	200
647	20230721	095500	130690850	18880	18880	18880	18880	0
648	20230721	095400	130690850	18880	18880	18880	18880	0
649	20230721	095300	130690850	18880	18880	18880	18880	54
650	20230721	095200	129671330	18880	18880	18880	18880	50
651	20230721	095100	128727330	18880	18880	18880	18880	0
652	20230721	095000	128727330	18880	18890	18890	18880	201
653	20230721	094900	124932430	18880	18880	18880	18880	0
654	20230721	094800	124932430	18880	18900	18900	18880	50
655	20230721	094700	123987870	18900	18900	18900	18900	2
656	20230721	094600	123950070	18900	18900	18900	18900	40
657	20230721	094500	123194070	18900	18880	18900	18880	101
658	20230721	094400	121287170	18880	18920	18920	18880	101
659	20230721	094300	119380250	18920	18920	18920	18900	185
660	20230721	094200	115880470	18920	18920	18920	18920	60
661	20230721	094100	114745270	18920	18920	18920	18920	23
662	20230721	094000	114310110	18860	18860	18860	18860	1
663	20230721	093900	114291250	18890	18890	18890	18890	100
664	20230721	093800	112402250	18860	18860	18860	18860	6
665	20230721	093700	112289090	18850	18850	18850	18850	7
666	20230721	093600	112157140	18850	18850	18850	18850	25
667	20230721	093500	111685890	18850	18850	18850	18850	37
668	20230721	093400	110988440	18840	18840	18840	18840	3
669	20230721	093300	110931920	18840	18830	18840	18830	136
670	20230721	093200	108370680	18830	18830	18830	18830	6
671	20230721	093100	108257700	18840	18840	18840	18840	107
672	20230721	093000	106241820	18840	18840	18840	18840	1
673	20230721	092900	106222980	18840	18840	18840	18840	4
674	20230721	092800	106147620	18840	18840	18840	18840	10
675	20230721	092700	105959220	18840	18770	18840	18770	49
676	20230721	092600	105038860	18770	18780	18780	18770	150
677	20230721	092500	102223210	18770	18840	18840	18770	507
678	20230721	092400	92697010	18790	18800	18800	18790	47
679	20230721	092300	91813440	18790	18880	18880	18790	810
680	20230721	092200	76578360	18880	18900	18900	18880	101
681	20230721	092100	74671460	18900	18810	18900	18800	153
682	20230721	092000	71794270	18800	18820	18820	18800	200
683	20230721	091900	68033080	18920	18920	18920	18920	10
684	20230721	091800	67843880	18940	18840	18940	18800	1518
685	20230721	091700	39284510	18840	18850	18850	18840	304
686	20230721	091600	33556990	18850	18860	18860	18840	155
687	20230721	091500	30635660	18850	18860	18860	18840	342
688	20230721	091400	24189170	18860	18900	18900	18860	310
689	20230721	091300	18332050	18940	18940	18940	18940	0
690	20230721	091200	18332050	18940	18940	18940	18940	0
691	20230721	091100	18332050	18940	18940	18940	18940	0
692	20230721	091000	18332050	18940	18860	18950	18860	115
693	20230721	090900	16153830	18850	18850	18850	18850	0
694	20230721	090800	16153830	18850	18860	18860	18850	318
695	20230721	090700	10156360	18850	18850	18850	18850	16
696	20230721	090600	9854760	18850	18850	18850	18850	8
697	20230721	090500	9703960	18850	18850	18850	18850	65
698	20230721	090400	8478710	18840	18870	18870	18840	32
699	20230721	090300	7875490	18870	18880	18880	18870	231
700	20230721	090200	3516260	18880	18940	18940	18880	160
701	20230721	090100	493150	18950	18970	18970	18950	6
702	20230721	090000	379400	18970	18970	18970	18970	20