KissMeData/330860/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	203500	2479641800	29000	29000	29000	29000	1101
3	20230721	203400	2479641800	29000	29000	29000	29000	0
4	20230721	203300	2479641800	29000	29000	29000	29000	0
5	20230721	203200	2479641800	29000	29000	29000	29000	0
6	20230721	203100	2479641800	29000	29000	29000	29000	0
7	20230721	203000	2479641800	29000	29000	29000	29000	0
8	20230721	202900	2479641800	29000	29000	29000	29000	0
9	20230721	202800	2479641800	29000	29000	29000	29000	0
10	20230721	202700	2479641800	29000	29000	29000	29000	0
11	20230721	202600	2479641800	29000	29000	29000	29000	0
12	20230721	202500	2479641800	29000	29000	29000	29000	0
13	20230721	202400	2479641800	29000	29000	29000	29000	0
14	20230721	202300	2479641800	29000	29000	29000	29000	0
15	20230721	202200	2479641800	29000	29000	29000	29000	0
16	20230721	202100	2479641800	29000	29000	29000	29000	0
17	20230721	202000	2479641800	29000	29000	29000	29000	0
18	20230721	201900	2479641800	29000	29000	29000	29000	0
19	20230721	201800	2479641800	29000	29000	29000	29000	0
20	20230721	201700	2479641800	29000	29000	29000	29000	0
21	20230721	201600	2479641800	29000	29000	29000	29000	0
22	20230721	201500	2479641800	29000	29000	29000	29000	0
23	20230721	201400	2479641800	29000	29000	29000	29000	0
24	20230721	201300	2479641800	29000	29000	29000	29000	0
25	20230721	201200	2479641800	29000	29000	29000	29000	0
26	20230721	201100	2479641800	29000	29000	29000	29000	0
27	20230721	201000	2479641800	29000	29000	29000	29000	0
28	20230721	200900	2479641800	29000	29000	29000	29000	0
29	20230721	200800	2479641800	29000	29000	29000	29000	0
30	20230721	200700	2479641800	29000	29000	29000	29000	0
31	20230721	200600	2479641800	29000	29000	29000	29000	0
32	20230721	200500	2479641800	29000	29000	29000	29000	1101
33	20230721	200400	2479641800	29000	29000	29000	29000	0
34	20230721	200300	2479641800	29000	29000	29000	29000	0
35	20230721	200200	2479641800	29000	29000	29000	29000	0
36	20230721	200100	2479641800	29000	29000	29000	29000	0
37	20230721	200000	2479641800	29000	29000	29000	29000	0
38	20230721	195900	2479641800	29000	29000	29000	29000	0
39	20230721	195800	2479641800	29000	29000	29000	29000	0
40	20230721	195700	2479641800	29000	29000	29000	29000	0
41	20230721	195600	2479641800	29000	29000	29000	29000	0
42	20230721	195500	2479641800	29000	29000	29000	29000	0
43	20230721	195400	2479641800	29000	29000	29000	29000	0
44	20230721	195300	2479641800	29000	29000	29000	29000	0
45	20230721	195200	2479641800	29000	29000	29000	29000	0
46	20230721	195100	2479641800	29000	29000	29000	29000	0
47	20230721	195000	2479641800	29000	29000	29000	29000	0
48	20230721	194900	2479641800	29000	29000	29000	29000	0
49	20230721	194800	2479641800	29000	29000	29000	29000	0
50	20230721	194700	2479641800	29000	29000	29000	29000	0
51	20230721	194600	2479641800	29000	29000	29000	29000	0
52	20230721	194500	2479641800	29000	29000	29000	29000	0
53	20230721	194400	2479641800	29000	29000	29000	29000	0
54	20230721	194300	2479641800	29000	29000	29000	29000	0
55	20230721	194200	2479641800	29000	29000	29000	29000	0
56	20230721	194100	2479641800	29000	29000	29000	29000	0
57	20230721	194000	2479641800	29000	29000	29000	29000	0
58	20230721	193900	2479641800	29000	29000	29000	29000	0
59	20230721	193800	2479641800	29000	29000	29000	29000	0
60	20230721	193700	2479641800	29000	29000	29000	29000	0
61	20230721	193600	2479641800	29000	29000	29000	29000	0
62	20230721	193500	2479641800	29000	29000	29000	29000	1101
63	20230721	193400	2479641800	29000	29000	29000	29000	0
64	20230721	193300	2479641800	29000	29000	29000	29000	0
65	20230721	193200	2479641800	29000	29000	29000	29000	0
66	20230721	193100	2479641800	29000	29000	29000	29000	0
67	20230721	193000	2479641800	29000	29000	29000	29000	0
68	20230721	192900	2479641800	29000	29000	29000	29000	0
69	20230721	192800	2479641800	29000	29000	29000	29000	0
70	20230721	192700	2479641800	29000	29000	29000	29000	0
71	20230721	192600	2479641800	29000	29000	29000	29000	0
72	20230721	192500	2479641800	29000	29000	29000	29000	0
73	20230721	192400	2479641800	29000	29000	29000	29000	0
74	20230721	192300	2479641800	29000	29000	29000	29000	0
75	20230721	192200	2479641800	29000	29000	29000	29000	0
76	20230721	192100	2479641800	29000	29000	29000	29000	0
77	20230721	192000	2479641800	29000	29000	29000	29000	0
78	20230721	191900	2479641800	29000	29000	29000	29000	0
79	20230721	191800	2479641800	29000	29000	29000	29000	0
80	20230721	191700	2479641800	29000	29000	29000	29000	0
81	20230721	191600	2479641800	29000	29000	29000	29000	0
82	20230721	191500	2479641800	29000	29000	29000	29000	0
83	20230721	191400	2479641800	29000	29000	29000	29000	0
84	20230721	191300	2479641800	29000	29000	29000	29000	0
85	20230721	191200	2479641800	29000	29000	29000	29000	0
86	20230721	191100	2479641800	29000	29000	29000	29000	0
87	20230721	191000	2479641800	29000	29000	29000	29000	0
88	20230721	190900	2479641800	29000	29000	29000	29000	0
89	20230721	190800	2479641800	29000	29000	29000	29000	0
90	20230721	190700	2479641800	29000	29000	29000	29000	0
91	20230721	190600	2479641800	29000	29000	29000	29000	0
92	20230721	190500	2479641800	29000	29000	29000	29000	1101
93	20230721	190400	2479641800	29000	29000	29000	29000	0
94	20230721	190300	2479641800	29000	29000	29000	29000	0
95	20230721	190200	2479641800	29000	29000	29000	29000	0
96	20230721	190100	2479641800	29000	29000	29000	29000	0
97	20230721	190000	2479641800	29000	29000	29000	29000	0
98	20230721	185900	2479641800	29000	29000	29000	29000	0
99	20230721	185800	2479641800	29000	29000	29000	29000	0
100	20230721	185700	2479641800	29000	29000	29000	29000	0
101	20230721	185600	2479641800	29000	29000	29000	29000	0
102	20230721	185500	2479641800	29000	29000	29000	29000	0
103	20230721	185400	2479641800	29000	29000	29000	29000	0
104	20230721	185300	2479641800	29000	29000	29000	29000	0
105	20230721	185200	2479641800	29000	29000	29000	29000	0
106	20230721	185100	2479641800	29000	29000	29000	29000	0
107	20230721	185000	2479641800	29000	29000	29000	29000	0
108	20230721	184900	2479641800	29000	29000	29000	29000	0
109	20230721	184800	2479641800	29000	29000	29000	29000	0
110	20230721	184700	2479641800	29000	29000	29000	29000	0
111	20230721	184600	2479641800	29000	29000	29000	29000	0
112	20230721	184500	2479641800	29000	29000	29000	29000	0
113	20230721	184400	2479641800	29000	29000	29000	29000	0
114	20230721	184300	2479641800	29000	29000	29000	29000	0
115	20230721	184200	2479641800	29000	29000	29000	29000	0
116	20230721	184100	2479641800	29000	29000	29000	29000	0
117	20230721	184000	2479641800	29000	29000	29000	29000	0
118	20230721	183900	2479641800	29000	29000	29000	29000	0
119	20230721	183800	2479641800	29000	29000	29000	29000	0
120	20230721	183700	2479641800	29000	29000	29000	29000	0
121	20230721	183600	2479641800	29000	29000	29000	29000	0
122	20230721	183500	2479641800	29000	29000	29000	29000	1101
123	20230721	183400	2479641800	29000	29000	29000	29000	0
124	20230721	183300	2479641800	29000	29000	29000	29000	0
125	20230721	183200	2479641800	29000	29000	29000	29000	0
126	20230721	183100	2479641800	29000	29000	29000	29000	0
127	20230721	183000	2479641800	29000	29000	29000	29000	0
128	20230721	182900	2479641800	29000	29000	29000	29000	0
129	20230721	182800	2479641800	29000	29000	29000	29000	0
130	20230721	182700	2479641800	29000	29000	29000	29000	0
131	20230721	182600	2479641800	29000	29000	29000	29000	0
132	20230721	182500	2479641800	29000	29000	29000	29000	0
133	20230721	182400	2479641800	29000	29000	29000	29000	0
134	20230721	182300	2479641800	29000	29000	29000	29000	0
135	20230721	182200	2479641800	29000	29000	29000	29000	0
136	20230721	182100	2479641800	29000	29000	29000	29000	0
137	20230721	182000	2479641800	29000	29000	29000	29000	0
138	20230721	181900	2479641800	29000	29000	29000	29000	0
139	20230721	181800	2479641800	29000	29000	29000	29000	0
140	20230721	181700	2479641800	29000	29000	29000	29000	0
141	20230721	181600	2479641800	29000	29000	29000	29000	0
142	20230721	181500	2479641800	29000	29000	29000	29000	0
143	20230721	181400	2479641800	29000	29000	29000	29000	0
144	20230721	181300	2479641800	29000	29000	29000	29000	0
145	20230721	181200	2479641800	29000	29000	29000	29000	0
146	20230721	181100	2479641800	29000	29000	29000	29000	0
147	20230721	181000	2479641800	29000	29000	29000	29000	0
148	20230721	180900	2479641800	29000	29000	29000	29000	0
149	20230721	180800	2479641800	29000	29000	29000	29000	0
150	20230721	180700	2479641800	29000	29000	29000	29000	0
151	20230721	180600	2479641800	29000	29000	29000	29000	0
152	20230721	180500	2479641800	29000	29000	29000	29000	1101
153	20230721	180400	2479641800	29000	29000	29000	29000	0
154	20230721	180300	2479641800	29000	29000	29000	29000	0
155	20230721	180200	2479641800	29000	29000	29000	29000	0
156	20230721	180100	2479641800	29000	29000	29000	29000	0
157	20230721	180000	2479641800	29000	29000	29000	29000	0
158	20230721	175900	2479641800	29000	29000	29000	29000	0
159	20230721	175800	2479641800	29000	29000	29000	29000	0
160	20230721	175700	2479641800	29000	29000	29000	29000	0
161	20230721	175600	2479641800	29000	29000	29000	29000	0
162	20230721	175500	2479641800	29000	29000	29000	29000	0
163	20230721	175400	2479641800	29000	29000	29000	29000	0
164	20230721	175300	2479641800	29000	29000	29000	29000	0
165	20230721	175200	2479641800	29000	29000	29000	29000	0
166	20230721	175100	2479641800	29000	29000	29000	29000	0
167	20230721	175000	2479641800	29000	29000	29000	29000	0
168	20230721	174900	2479641800	29000	29000	29000	29000	0
169	20230721	174800	2479641800	29000	29000	29000	29000	0
170	20230721	174700	2479641800	29000	29000	29000	29000	0
171	20230721	174600	2479641800	29000	29000	29000	29000	0
172	20230721	174500	2479641800	29000	29000	29000	29000	0
173	20230721	174400	2479641800	29000	29000	29000	29000	0
174	20230721	174300	2479641800	29000	29000	29000	29000	0
175	20230721	174200	2479641800	29000	29000	29000	29000	0
176	20230721	174100	2479641800	29000	29000	29000	29000	0
177	20230721	174000	2479641800	29000	29000	29000	29000	0
178	20230721	173900	2479641800	29000	29000	29000	29000	0
179	20230721	173800	2479641800	29000	29000	29000	29000	0
180	20230721	173700	2479641800	29000	29000	29000	29000	0
181	20230721	173600	2479641800	29000	29000	29000	29000	0
182	20230721	173500	2479641800	29000	29000	29000	29000	1101
183	20230721	173400	2479641800	29000	29000	29000	29000	0
184	20230721	173300	2479641800	29000	29000	29000	29000	0
185	20230721	173200	2479641800	29000	29000	29000	29000	0
186	20230721	173100	2479641800	29000	29000	29000	29000	0
187	20230721	173000	2479641800	29000	29000	29000	29000	0
188	20230721	172900	2479641800	29000	29000	29000	29000	0
189	20230721	172800	2479641800	29000	29000	29000	29000	0
190	20230721	172700	2479641800	29000	29000	29000	29000	0
191	20230721	172600	2479641800	29000	29000	29000	29000	0
192	20230721	172500	2479641800	29000	29000	29000	29000	0
193	20230721	172400	2479641800	29000	29000	29000	29000	0
194	20230721	172300	2479641800	29000	29000	29000	29000	0
195	20230721	172200	2479641800	29000	29000	29000	29000	0
196	20230721	172100	2479641800	29000	29000	29000	29000	0
197	20230721	172000	2479641800	29000	29000	29000	29000	0
198	20230721	171900	2479641800	29000	29000	29000	29000	0
199	20230721	171800	2479641800	29000	29000	29000	29000	0
200	20230721	171700	2479641800	29000	29000	29000	29000	0
201	20230721	171600	2479641800	29000	29000	29000	29000	0
202	20230721	171500	2479641800	29000	29000	29000	29000	0
203	20230721	171400	2479641800	29000	29000	29000	29000	0
204	20230721	171300	2479641800	29000	29000	29000	29000	0
205	20230721	171200	2479641800	29000	29000	29000	29000	0
206	20230721	171100	2479641800	29000	29000	29000	29000	0
207	20230721	171000	2479641800	29000	29000	29000	29000	0
208	20230721	170900	2479641800	29000	29000	29000	29000	0
209	20230721	170800	2479641800	29000	29000	29000	29000	0
210	20230721	170700	2479641800	29000	29000	29000	29000	0
211	20230721	170600	2479641800	29000	29000	29000	29000	0
212	20230721	170500	2479641800	29000	29000	29000	29000	1101
213	20230721	170400	2479641800	29000	29000	29000	29000	0
214	20230721	170300	2479641800	29000	29000	29000	29000	0
215	20230721	170200	2479641800	29000	29000	29000	29000	0
216	20230721	170100	2479641800	29000	29000	29000	29000	0
217	20230721	170000	2479641800	29000	29000	29000	29000	0
218	20230721	165900	2479641800	29000	29000	29000	29000	0
219	20230721	165800	2479641800	29000	29000	29000	29000	0
220	20230721	165700	2479641800	29000	29000	29000	29000	0
221	20230721	165600	2479641800	29000	29000	29000	29000	0
222	20230721	165500	2479641800	29000	29000	29000	29000	0
223	20230721	165400	2479641800	29000	29000	29000	29000	0
224	20230721	165300	2479641800	29000	29000	29000	29000	0
225	20230721	165200	2479641800	29000	29000	29000	29000	0
226	20230721	165100	2479641800	29000	29000	29000	29000	0
227	20230721	165000	2479641800	29000	29000	29000	29000	0
228	20230721	164900	2479641800	29000	29000	29000	29000	0
229	20230721	164800	2479641800	29000	29000	29000	29000	0
230	20230721	164700	2479641800	29000	29000	29000	29000	0
231	20230721	164600	2479641800	29000	29000	29000	29000	0
232	20230721	164500	2479641800	29000	29000	29000	29000	0
233	20230721	164400	2479641800	29000	29000	29000	29000	0
234	20230721	164300	2479641800	29000	29000	29000	29000	0
235	20230721	164200	2479641800	29000	29000	29000	29000	0
236	20230721	164100	2479641800	29000	29000	29000	29000	0
237	20230721	164000	2479641800	29000	29000	29000	29000	0
238	20230721	163900	2479641800	29000	29000	29000	29000	0
239	20230721	163800	2479641800	29000	29000	29000	29000	0
240	20230721	163700	2479641800	29000	29000	29000	29000	0
241	20230721	163600	2479641800	29000	29000	29000	29000	0
242	20230721	163500	2479641800	29000	29000	29000	29000	1101
243	20230721	163400	2479641800	29000	29000	29000	29000	0
244	20230721	163300	2479641800	29000	29000	29000	29000	0
245	20230721	163200	2479641800	29000	29000	29000	29000	0
246	20230721	163100	2479641800	29000	29000	29000	29000	0
247	20230721	163000	2479641800	29000	29000	29000	29000	0
248	20230721	162900	2479641800	29000	29000	29000	29000	0
249	20230721	162800	2479641800	29000	29000	29000	29000	0
250	20230721	162700	2479641800	29000	29000	29000	29000	0
251	20230721	162600	2479641800	29000	29000	29000	29000	0
252	20230721	162500	2479641800	29000	29000	29000	29000	0
253	20230721	162400	2479641800	29000	29000	29000	29000	0
254	20230721	162300	2479641800	29000	29000	29000	29000	0
255	20230721	162200	2479641800	29000	29000	29000	29000	0
256	20230721	162100	2479641800	29000	29000	29000	29000	0
257	20230721	162000	2479641800	29000	29000	29000	29000	0
258	20230721	161900	2479641800	29000	29000	29000	29000	0
259	20230721	161800	2479641800	29000	29000	29000	29000	0
260	20230721	161700	2479641800	29000	29000	29000	29000	0
261	20230721	161600	2479641800	29000	29000	29000	29000	0
262	20230721	161500	2479641800	29000	29000	29000	29000	0
263	20230721	161400	2479641800	29000	29000	29000	29000	0
264	20230721	161300	2479641800	29000	29000	29000	29000	0
265	20230721	161200	2479641800	29000	29000	29000	29000	0
266	20230721	161100	2479641800	29000	29000	29000	29000	0
267	20230721	161000	2479641800	29000	29000	29000	29000	0
268	20230721	160900	2479641800	29000	29000	29000	29000	0
269	20230721	160800	2479641800	29000	29000	29000	29000	0
270	20230721	160700	2479641800	29000	29000	29000	29000	0
271	20230721	160600	2479641800	29000	29000	29000	29000	0
272	20230721	160500	2479641800	29000	29000	29000	29000	1101
273	20230721	160400	2479641800	29000	29000	29000	29000	0
274	20230721	160300	2479641800	29000	29000	29000	29000	0
275	20230721	160200	2479641800	29000	29000	29000	29000	0
276	20230721	160100	2479641800	29000	29000	29000	29000	0
277	20230721	160000	2479641800	29000	29000	29000	29000	0
278	20230721	155900	2479641800	29000	29000	29000	29000	0
279	20230721	155800	2479641800	29000	29000	29000	29000	0
280	20230721	155700	2479641800	29000	29000	29000	29000	0
281	20230721	155600	2479641800	29000	29000	29000	29000	0
282	20230721	155500	2479641800	29000	29000	29000	29000	0
283	20230721	155400	2479641800	29000	29000	29000	29000	0
284	20230721	155300	2479641800	29000	29000	29000	29000	0
285	20230721	155200	2479641800	29000	29000	29000	29000	0
286	20230721	155100	2479641800	29000	29000	29000	29000	0
287	20230721	155000	2479641800	29000	29000	29000	29000	0
288	20230721	154900	2479641800	29000	29000	29000	29000	0
289	20230721	154800	2479641800	29000	29000	29000	29000	0
290	20230721	154700	2479641800	29000	29000	29000	29000	0
291	20230721	154600	2479641800	29000	29000	29000	29000	0
292	20230721	154500	2479641800	29000	29000	29000	29000	0
293	20230721	154400	2479641800	29000	29000	29000	29000	0
294	20230721	154300	2479641800	29000	29000	29000	29000	0
295	20230721	154200	2479641800	29000	29000	29000	29000	0
296	20230721	154100	2479641800	29000	29000	29000	29000	0
297	20230721	154000	2479641800	29000	29000	29000	29000	0
298	20230721	153900	2479641800	29000	29000	29000	29000	0
299	20230721	153800	2479641800	29000	29000	29000	29000	0
300	20230721	153700	2479641800	29000	29000	29000	29000	0
301	20230721	153600	2479641800	29000	29000	29000	29000	0
302	20230721	153500	2479641800	29000	29000	29000	29000	1101
303	20230721	153400	2479641800	29000	29000	29000	29000	0
304	20230721	153300	2479641800	29000	29000	29000	29000	0
305	20230721	153200	2479641800	29000	29000	29000	29000	0
306	20230721	153100	2479641800	29000	29000	29000	29000	0
307	20230721	153000	2479641800	29000	29000	29000	29000	1101
308	20230721	152900	2447712800	29000	29000	29000	29000	0
309	20230721	152800	2447712800	29000	29000	29000	29000	0
310	20230721	152700	2447712800	29000	29000	29000	29000	0
311	20230721	152600	2447712800	29000	29000	29000	29000	0
312	20230721	152500	2447712800	29000	29000	29000	29000	0
313	20230721	152400	2447712800	29000	29000	29000	29000	0
314	20230721	152300	2447712800	29000	29000	29000	29000	0
315	20230721	152200	2447712800	29000	29000	29000	29000	0
316	20230721	152100	2447712800	29000	29000	29000	29000	0
317	20230721	152000	2447712800	29000	29000	29000	29000	0
318	20230721	151900	2447712800	29000	29000	29000	28850	258
319	20230721	151800	2440266450	28850	28950	29000	28850	232
320	20230721	151700	2433561100	28850	28950	28950	28750	466
321	20230721	151600	2420131850	28950	28850	28950	28850	602
322	20230721	151500	2402752200	28850	28800	28850	28800	157
323	20230721	151400	2398223350	28800	28800	28850	28800	205
324	20230721	151300	2392318450	28750	28800	28850	28750	350
325	20230721	151200	2382243200	28850	28850	28900	28800	1544
326	20230721	151100	2337727200	28850	28950	28950	28850	983
327	20230721	151000	2309347150	28950	28950	29000	28950	136
328	20230721	150900	2305409900	28950	28950	28950	28950	237
329	20230721	150800	2298548750	28950	28950	28950	28950	10
330	20230721	150700	2298259250	28900	28950	28950	28900	254
331	20230721	150600	2290914550	29000	28900	29000	28900	419
332	20230721	150500	2278802750	28900	28900	28950	28900	343
333	20230721	150400	2268888750	28900	28950	28950	28900	129
334	20230721	150300	2265160400	28900	28900	28900	28900	397
335	20230721	150200	2253687100	28900	28900	28950	28900	412
336	20230721	150100	2241777250	28900	28900	28950	28900	521
337	20230721	150000	2226720100	28950	28900	28950	28900	458
338	20230721	145900	2213483650	28950	28950	28950	28950	393
339	20230721	145800	2202106300	28950	29050	29050	28950	256
340	20230721	145700	2194690600	29050	29000	29050	29000	6
341	20230721	145600	2194516400	29000	29000	29050	29000	557
342	20230721	145500	2178360850	29000	28950	29000	28950	436
343	20230721	145400	2165728400	29000	29050	29050	29000	110
344	20230721	145300	2162535950	29050	29050	29050	29050	1
345	20230721	145200	2162506900	29050	29000	29050	28900	947
346	20230721	145100	2135069300	28900	28950	28950	28900	321
347	20230721	145000	2125777850	28950	29000	29000	28950	276
348	20230721	144900	2117787400	28950	28950	28950	28950	22
349	20230721	144800	2117150500	28950	29000	29000	28950	113
350	20230721	144700	2113873650	28900	29000	29000	28900	331
351	20230721	144600	2104278200	29000	29050	29050	29000	15
352	20230721	144500	2103842550	29050	29000	29050	29000	82
353	20230721	144400	2101464400	29000	29000	29000	29000	20
354	20230721	144300	2100884400	29050	28950	29050	28900	465
355	20230721	144200	2087423650	29000	29000	29000	29000	166
356	20230721	144100	2082609650	29000	29050	29050	29000	21
357	20230721	144000	2082000600	29050	29050	29100	29050	153
358	20230721	143900	2077555800	29100	29100	29100	29100	114
359	20230721	143800	2074238400	29150	29100	29150	29100	52
360	20230721	143700	2072724950	29100	29100	29100	29100	20
361	20230721	143600	2072142950	29150	29150	29150	29100	26
362	20230721	143500	2071386050	29150	29150	29150	29100	821
363	20230721	143400	2047464900	29150	29150	29150	29150	0
364	20230721	143300	2047464900	29150	29100	29150	29100	55
365	20230721	143200	2045864250	29050	29100	29150	29050	470
366	20230721	143100	2032188200	29100	29050	29100	29050	103
367	20230721	143000	2029192350	29050	29050	29050	29050	100
368	20230721	142900	2026287350	29050	28950	29100	28950	1470
369	20230721	142800	1983600350	28950	28950	29000	28950	91
370	20230721	142700	1980965050	29000	29000	29000	29000	0
371	20230721	142600	1980965050	29000	28950	29000	28900	203
372	20230721	142500	1975093700	28950	28950	28950	28950	330
373	20230721	142400	1965540200	28950	28950	29000	28950	263
374	20230721	142300	1957926200	28950	29000	29000	28950	150
375	20230721	142200	1953581200	29000	29000	29000	29000	12
376	20230721	142100	1953233200	28950	28950	28950	28950	21
377	20230721	142000	1952625250	29000	29050	29050	29000	192
378	20230721	141900	1947056800	29050	29050	29050	29050	3
379	20230721	141800	1946969650	29050	29050	29050	29050	4
380	20230721	141700	1946853450	29000	29000	29050	29000	360
381	20230721	141600	1936413300	29000	29000	29000	29000	100
382	20230721	141500	1933513300	29000	29050	29050	29000	6
383	20230721	141400	1933339150	29000	29000	29050	29000	101
384	20230721	141300	1930410100	29000	29050	29050	29000	227
385	20230721	141200	1923827000	29050	29050	29050	29050	4
386	20230721	141100	1923710800	29000	29000	29050	29000	17
387	20230721	141000	1923217750	29000	29000	29050	29000	33
388	20230721	140900	1922260600	29050	29000	29050	29000	360
389	20230721	140800	1911820100	29000	29050	29050	29000	6
390	20230721	140700	1911645950	29050	29050	29050	29050	21
391	20230721	140600	1911035900	29000	29050	29050	29000	21
392	20230721	140500	1910426850	29050	29050	29050	29000	264
393	20230721	140400	1902769400	29050	29050	29050	29050	1
394	20230721	140300	1902740350	29050	29000	29050	29000	150
395	20230721	140200	1898384050	29000	29000	29050	29000	410
396	20230721	140100	1886492450	29000	29000	29000	29000	111
397	20230721	140000	1883273450	29000	29000	29000	29000	85
398	20230721	135900	1880808450	29000	29000	29000	29000	103
399	20230721	135800	1877821450	29050	29100	29100	29050	158
400	20230721	135700	1873231450	29100	29100	29100	29100	4
401	20230721	135600	1873115050	29100	29000	29100	29000	2
402	20230721	135500	1873056950	29050	29000	29050	28950	177
403	20230721	135400	1867921400	29000	29050	29050	29000	226
404	20230721	135300	1861367300	29050	29050	29050	29050	23
405	20230721	135200	1860699150	29050	29050	29050	29050	26
406	20230721	135100	1859943850	28950	29050	29050	28950	177
407	20230721	135000	1854806850	29050	29050	29050	29000	241
408	20230721	134900	1847816800	29050	29000	29050	29000	232
409	20230721	134800	1841088200	29000	28950	29000	28950	23
410	20230721	134700	1840422200	29000	29000	29000	29000	161
411	20230721	134600	1835753200	29050	29000	29050	28950	11
412	20230721	134500	1835434050	29000	29000	29000	29000	17
413	20230721	134400	1834941050	29000	28950	29000	28950	35
414	20230721	134300	1833927100	28950	29050	29050	28950	625
415	20230721	134200	1815801650	29050	29050	29050	29000	43
416	20230721	134100	1814553500	29000	29000	29000	29000	5
417	20230721	134000	1814408500	29000	29000	29000	29000	120
418	20230721	133900	1810928500	29050	29000	29050	29000	243
419	20230721	133800	1803881350	29050	29050	29050	29050	94
420	20230721	133700	1801150650	29050	29000	29050	29000	26
421	20230721	133600	1800396500	29000	29000	29000	29000	111
422	20230721	133500	1797177500	28950	29000	29000	28950	233
423	20230721	133400	1790431500	28950	28950	29000	28950	229
424	20230721	133300	1783801450	28950	28950	28950	28950	20
425	20230721	133200	1783222450	28950	28900	28950	28900	280
426	20230721	133100	1775127600	28900	28900	28900	28900	40
427	20230721	133000	1773971600	28950	28950	28950	28950	4
428	20230721	132900	1773855800	28950	28950	28950	28900	23
429	20230721	132800	1773190950	28900	29000	29000	28900	182
430	20230721	132700	1767922650	29000	29000	29000	29000	36
431	20230721	132600	1766878650	29000	29000	29050	29000	37
432	20230721	132500	1765804600	28950	28950	29000	28950	88
433	20230721	132400	1763256100	28950	28950	28950	28950	270
434	20230721	132300	1755439600	29000	29000	29000	29000	5
435	20230721	132200	1755294600	29000	29000	29000	29000	40
436	20230721	132100	1754134600	29000	29000	29000	28950	74
437	20230721	132000	1751989600	28950	28950	28950	28850	232
438	20230721	131900	1745285200	28950	28950	28950	28850	208
439	20230721	131800	1739282750	28900	28950	28950	28850	1570
440	20230721	131700	1693909300	29000	29000	29000	29000	145
441	20230721	131600	1689704300	29050	29050	29050	29050	13
442	20230721	131500	1689326650	28950	28950	29050	28950	69
443	20230721	131400	1687323950	28950	29000	29000	28950	253
444	20230721	131300	1679993850	29000	29000	29000	28950	294
445	20230721	131200	1671471550	29000	29000	29000	29000	0
446	20230721	131100	1671471550	29000	28950	29000	28950	128
447	20230721	131000	1667763100	28950	28950	29000	28950	100
448	20230721	130900	1664868050	28950	29000	29000	28950	234
449	20230721	130800	1658093050	28950	28950	29000	28950	48
450	20230721	130700	1656703400	28950	29000	29000	28950	26
451	20230721	130600	1655950150	29000	28950	29000	28950	326
452	20230721	130500	1646512300	28950	28950	28950	28950	462
453	20230721	130400	1633137400	29000	29000	29000	28950	771
454	20230721	130300	1610780050	29000	29000	29050	29000	221
455	20230721	130200	1604371000	29050	29000	29050	29000	526
456	20230721	130100	1589115650	29050	29050	29050	29000	304
457	20230721	130000	1580297400	29050	29000	29050	29000	2
458	20230721	125900	1580239350	29000	29000	29050	29000	365
459	20230721	125800	1569653550	29000	29050	29050	29000	389
460	20230721	125700	1558372500	29000	29000	29050	29000	154
461	20230721	125600	1553906300	29050	29050	29050	29000	51
462	20230721	125500	1552426750	29000	29050	29050	29000	143
463	20230721	125400	1548277100	29050	29000	29050	29000	230
464	20230721	125300	1541606600	29050	29050	29050	29050	0
465	20230721	125200	1541606600	29050	29000	29050	29000	40
466	20230721	125100	1540446400	29000	29050	29050	29000	40
467	20230721	125000	1539285600	29050	29050	29100	29050	144
468	20230721	124900	1535102150	29100	29100	29100	29100	2
469	20230721	124800	1535043950	29100	29000	29100	29000	243
470	20230721	124700	1527985650	29050	29050	29050	29050	134
471	20230721	124600	1524092950	29100	29100	29100	29100	27
472	20230721	124500	1523307250	29100	29100	29100	29100	3
473	20230721	124400	1523219950	29050	29100	29100	29050	66
474	20230721	124300	1521302600	29100	29050	29100	29050	223
475	20230721	124200	1514824300	29050	29050	29050	29050	188
476	20230721	124100	1509362900	29000	29100	29100	29000	1216
477	20230721	124000	1474070350	29050	29100	29100	29050	438
478	20230721	123900	1461330950	29100	29100	29100	29050	250
479	20230721	123800	1454066950	29100	29050	29100	29050	74
480	20230721	123700	1451917100	29100	29100	29100	29100	33
481	20230721	123600	1450956800	29050	29100	29100	29050	153
482	20230721	123500	1446512000	29050	29050	29050	29050	295
483	20230721	123400	1437942250	29100	29150	29150	29050	334
484	20230721	123300	1428224100	29100	29100	29100	29100	725
485	20230721	123200	1407126600	29100	29150	29150	29100	361
486	20230721	123100	1396610950	29200	29200	29200	29200	10
487	20230721	123000	1396318950	29200	29200	29200	29200	145
488	20230721	122900	1392084950	29200	29150	29200	29150	49
489	20230721	122800	1390655150	29150	29150	29150	29150	256
490	20230721	122700	1383192750	29150	29150	29150	29150	59
491	20230721	122600	1381472900	29150	29150	29150	29150	84
492	20230721	122500	1379024300	29150	29100	29150	29100	87
493	20230721	122400	1376489850	29150	29150	29150	29100	224
494	20230721	122300	1369971250	29150	29150	29150	29150	36
495	20230721	122200	1368921850	29100	29100	29150	29100	18
496	20230721	122100	1368397900	29100	29150	29150	29100	27
497	20230721	122000	1367612050	29100	29100	29150	29100	262
498	20230721	121900	1359987800	29150	29150	29150	29150	3
499	20230721	121800	1359900350	29100	29100	29100	29100	20
500	20230721	121700	1359318350	29150	29150	29150	29100	888
501	20230721	121600	1333437650	29100	29100	29100	29100	0
502	20230721	121500	1333437650	29100	29150	29150	29100	53
503	20230721	121400	1331893200	29100	29100	29100	29100	112
504	20230721	121300	1328634000	29100	29150	29150	29100	637
505	20230721	121200	1310096400	29150	29150	29150	29150	16
506	20230721	121100	1309630000	29150	29150	29150	29150	30
507	20230721	121000	1308755500	29150	29200	29200	29150	133
508	20230721	120900	1304877900	29150	29250	29250	29150	630
509	20230721	120800	1286492350	29250	29250	29250	29200	140
510	20230721	120700	1282403700	29200	29200	29200	29200	0
511	20230721	120600	1282403700	29200	29200	29200	29200	97
512	20230721	120500	1279571300	29200	29200	29250	29200	239
513	20230721	120400	1272592300	29250	29250	29250	29200	22
514	20230721	120300	1271949050	29250	29200	29250	29200	46
515	20230721	120200	1270604700	29250	29250	29250	29250	167
516	20230721	120100	1265719950	29300	29300	29300	29300	4
517	20230721	120000	1265602750	29250	29250	29250	29250	0
518	20230721	115900	1265602750	29250	29300	29300	29250	21
519	20230721	115800	1264988450	29250	29300	29300	29250	288
520	20230721	115700	1256564400	29300	29250	29300	29250	18
521	20230721	115600	1256037800	29300	29300	29300	29300	3
522	20230721	115500	1255949900	29250	29250	29250	29250	20
523	20230721	115400	1255364900	29250	29300	29300	29250	227
524	20230721	115300	1248724800	29250	29300	29300	29250	70
525	20230721	115200	1246677200	29250	29250	29250	29250	123
526	20230721	115100	1243079450	29200	29250	29250	29200	126
527	20230721	115000	1239395000	29250	29250	29250	29250	21
528	20230721	114900	1238780750	29200	29300	29300	29200	509
529	20230721	114800	1223912350	29250	29250	29250	29250	20
530	20230721	114700	1223327350	29300	29350	29350	29300	222
531	20230721	114600	1216821950	29300	29300	29300	29300	1
532	20230721	114500	1216792650	29350	29350	29350	29350	0
533	20230721	114400	1216792650	29350	29300	29350	29300	23
534	20230721	114300	1216118600	29300	29350	29350	29300	336
535	20230721	114200	1206268000	29350	29350	29350	29350	6
536	20230721	114100	1206091900	29300	29300	29300	29300	57
537	20230721	114000	1204421800	29250	29300	29350	29250	107
538	20230721	113900	1201287600	29300	29350	29350	29300	315
539	20230721	113800	1192049800	29400	29400	29400	29400	0
540	20230721	113700	1192049800	29400	29400	29400	29400	3
541	20230721	113600	1191961600	29350	29400	29400	29350	279
542	20230721	113500	1183771500	29400	29350	29400	29350	5
543	20230721	113400	1183624550	29350	29350	29350	29350	78
544	20230721	113300	1181335250	29350	29300	29350	29300	21
545	20230721	113200	1180719900	29350	29350	29350	29350	214
546	20230721	113100	1174439000	29400	29400	29400	29400	2
547	20230721	113000	1174380200	29400	29400	29400	29400	6
548	20230721	112900	1174203800	29400	29350	29400	29350	21
549	20230721	112800	1173587400	29400	29400	29400	29350	232
550	20230721	112700	1166777600	29350	29350	29350	29350	0
551	20230721	112600	1166777600	29350	29350	29350	29350	35
552	20230721	112500	1165750350	29400	29350	29400	29350	43
553	20230721	112400	1164488150	29350	29400	29400	29350	303
554	20230721	112300	1155591450	29400	29400	29400	29400	22
555	20230721	112200	1154944650	29350	29350	29350	29350	9
556	20230721	112100	1154680500	29350	29350	29400	29350	244
557	20230721	112000	1147518900	29350	29350	29350	29350	0
558	20230721	111900	1147518900	29350	29400	29400	29350	59
559	20230721	111800	1145784600	29300	29300	29300	29300	51
560	20230721	111700	1144290300	29300	29200	29300	29200	807
561	20230721	111600	1120677650	29250	29250	29250	29250	10
562	20230721	111500	1120385150	29250	29200	29250	29200	93
563	20230721	111400	1117669500	29200	29200	29200	29200	38
564	20230721	111300	1116559900	29200	29200	29200	29200	0
565	20230721	111200	1116559900	29200	29300	29300	29200	210
566	20230721	111100	1110418350	29300	29300	29300	29300	1
567	20230721	111000	1110389050	29250	29150	29250	29150	232
568	20230721	110900	1103619050	29200	29250	29250	29200	332
569	20230721	110800	1093918800	29250	29200	29250	29200	31
570	20230721	110700	1093013550	29200	29250	29250	29200	218
571	20230721	110600	1086645400	29250	29300	29300	29250	248
572	20230721	110500	1079391000	29300	29250	29300	29250	29
573	20230721	110400	1078542700	29200	29200	29200	29200	79
574	20230721	110300	1076235900	29250	29200	29250	29200	136
575	20230721	110200	1072262400	29200	29250	29250	29200	296
576	20230721	110100	1063604900	29250	29300	29300	29250	358
577	20230721	110000	1053124650	29300	29300	29300	29300	44
578	20230721	105900	1051835450	29250	29300	29300	29250	51
579	20230721	105800	1050343650	29250	29300	29300	29250	268
580	20230721	105700	1042502250	29300	29300	29300	29300	7
581	20230721	105600	1042297150	29250	29250	29250	29250	50
582	20230721	105500	1040834650	29250	29300	29300	29250	137
583	20230721	105400	1036822600	29350	29400	29400	29350	166
584	20230721	105300	1031950450	29350	29350	29350	29350	145
585	20230721	105200	1027694700	29350	29350	29350	29350	94
586	20230721	105100	1024935800	29350	29400	29400	29350	55
587	20230721	105000	1023319800	29400	29450	29450	29400	73
588	20230721	104900	1021173500	29400	29400	29400	29400	144
589	20230721	104800	1016939900	29400	29400	29400	29400	373
590	20230721	104700	1005973700	29400	29400	29400	29400	40
591	20230721	104600	1004797700	29450	29450	29450	29450	433
592	20230721	104500	992045850	29450	29500	29500	29450	64
593	20230721	104400	990159350	29500	29450	29500	29450	21
594	20230721	104300	989540850	29450	29450	29450	29450	318
595	20230721	104200	980175750	29450	29400	29450	29350	25
596	20230721	104100	979440600	29400	29400	29400	29400	2
597	20230721	104000	979381800	29400	29400	29400	29400	495
598	20230721	103900	964828800	29450	29450	29450	29450	1
599	20230721	103800	964799350	29400	29400	29400	29400	30
600	20230721	103700	963917350	29450	29400	29450	29400	21
601	20230721	103600	963299900	29400	29450	29450	29400	207
602	20230721	103500	957204950	29500	29450	29500	29450	112
603	20230721	103400	953906100	29500	29450	29500	29450	60
604	20230721	103300	952137800	29450	29450	29450	29450	63
605	20230721	103200	950282450	29500	29500	29500	29500	342
606	20230721	103100	940193450	29500	29500	29500	29500	0
607	20230721	103000	940193450	29500	29450	29500	29450	12
608	20230721	102900	939839950	29500	29450	29500	29400	81
609	20230721	102800	937454250	29450	29450	29500	29450	215
610	20230721	102700	931122450	29450	29500	29500	29450	120
611	20230721	102600	927583550	29500	29500	29500	29500	100
612	20230721	102500	924633550	29500	29600	29600	29500	134
613	20230721	102400	920673500	29650	29600	29650	29550	176
614	20230721	102300	915465850	29650	29650	29650	29650	0
615	20230721	102200	915465850	29650	29600	29650	29600	45
616	20230721	102100	914133800	29600	29650	29650	29600	130
617	20230721	102000	910280300	29700	29700	29700	29700	79
618	20230721	101900	907934000	29750	29750	29750	29750	41
619	20230721	101800	906714250	29750	29800	29800	29750	15
620	20230721	101700	906267900	29850	29800	29850	29800	182
621	20230721	101600	900840350	29800	29750	29800	29700	307
622	20230721	101500	891702200	29750	29550	29750	29550	648
623	20230721	101400	872541900	29550	29550	29550	29550	146
624	20230721	101300	868227600	29550	29550	29550	29550	221
625	20230721	101200	861697050	29550	29550	29550	29550	21
626	20230721	101100	861076500	29550	29550	29600	29550	35
627	20230721	101000	860042200	29550	29550	29550	29550	38
628	20230721	100900	858919300	29550	29750	29750	29550	156
629	20230721	100800	854302200	29750	29650	29750	29650	44
630	20230721	100700	852995500	29650	29700	29700	29650	80
631	20230721	100600	850620650	29500	29650	29650	29500	584
632	20230721	100500	833329100	29700	29600	29700	29550	649
633	20230721	100400	814090000	29600	29600	29650	29600	369
634	20230721	100300	803167450	29600	29600	29600	29600	20
635	20230721	100200	802575450	29650	29700	29700	29650	108
636	20230721	100100	799373050	29700	29650	29750	29600	261
637	20230721	100000	791627450	29500	29650	29650	29500	370
638	20230721	095900	780703850	29700	29700	29700	29700	21
639	20230721	095800	780080150	29750	29550	29750	29550	518
640	20230721	095700	764719100	29550	29550	29550	29550	5
641	20230721	095600	764571350	29550	29550	29550	29550	10
642	20230721	095500	764275850	29550	29600	29600	29500	247
643	20230721	095400	756977900	29550	29550	29550	29550	224
644	20230721	095300	750358700	29550	29550	29550	29550	11
645	20230721	095200	750033650	29550	29600	29600	29550	76
646	20230721	095100	747786300	29550	29550	29600	29550	263
647	20230721	095000	740014500	29600	29550	29600	29550	170
648	20230721	094900	734988550	29500	29500	29550	29500	85
649	20230721	094800	732481000	29400	29500	29500	29400	386
650	20230721	094700	721119650	29500	29400	29500	29400	651
651	20230721	094600	701941100	29450	29450	29450	29400	25
652	20230721	094500	701205600	29450	29450	29450	29450	31
653	20230721	094400	700292650	29450	29450	29450	29400	88
654	20230721	094300	697702050	29500	29500	29500	29400	447
655	20230721	094200	684545600	29500	29500	29500	29500	2
656	20230721	094100	684486600	29500	29550	29550	29500	7
657	20230721	094000	684279850	29500	29600	29600	29500	255
658	20230721	093900	676743950	29550	29500	29550	29500	82
659	20230721	093800	674320900	29500	29450	29500	29450	206
660	20230721	093700	668246300	29400	29450	29450	29400	16
661	20230721	093600	667775850	29450	29400	29500	29400	198
662	20230721	093500	661936850	29400	29350	29450	29350	687
663	20230721	093400	641754250	29250	29250	29300	29250	405
664	20230721	093300	629900350	29200	29250	29250	29200	170
665	20230721	093200	624930350	29250	29350	29350	29250	161
666	20230721	093100	620212950	29350	29300	29350	29300	201
667	20230721	093000	614323600	29350	29350	29350	29300	87
668	20230721	092900	611773600	29400	29450	29450	29350	122
669	20230721	092800	608189150	29450	29300	29450	29300	379
670	20230721	092700	597066900	29300	29300	29300	29300	144
671	20230721	092600	592847700	29300	29350	29400	29300	135
672	20230721	092500	588886350	29350	29400	29450	29350	457
673	20230721	092400	575453100	29400	29400	29400	29400	125
674	20230721	092300	571778100	29450	29450	29500	29450	138
675	20230721	092200	567713500	29450	29450	29450	29450	287
676	20230721	092100	559261350	29400	29400	29400	29350	908
677	20230721	092000	532578400	29350	29400	29400	29350	181
678	20230721	091900	527265900	29350	29300	29350	29300	331
679	20230721	091800	517562000	29400	29350	29400	29350	509
680	20230721	091700	502610750	29300	29250	29400	29200	1505
681	20230721	091600	458523050	29150	29300	29300	29150	144
682	20230721	091500	454319600	29250	29300	29350	29150	1192
683	20230721	091400	419504150	29250	29350	29350	29250	534
684	20230721	091300	403856600	29350	29250	29350	29250	827
685	20230721	091200	379636700	29250	29200	29250	29200	86
686	20230721	091100	377122950	29200	29150	29200	29150	348
687	20230721	091000	366964850	29150	29200	29200	29150	288
688	20230721	090900	358567250	29200	29100	29200	29100	40
689	20230721	090800	357401150	29100	29000	29200	29000	660
690	20230721	090700	338145450	29200	28900	29200	28850	2316
691	20230721	090600	270968650	28900	28950	28950	28850	874
692	20230721	090500	245712450	28950	29050	29050	28850	2357
693	20230721	090400	177407750	29000	29000	29100	29000	935
694	20230721	090300	150232250	29050	29000	29100	28950	727
695	20230721	090200	129123250	29000	28950	29100	28950	1537
696	20230721	090100	84527550	28950	29300	29350	28950	1701
697	20230721	090000	35008700	29350	29450	29500	29350	1187