KissMeData/142760/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	195800	624994205	2970	2970	2970	2970	2042
3	20230721	195700	624994205	2970	2970	2970	2970	0
4	20230721	195600	624994205	2970	2970	2970	2970	0
5	20230721	195500	624994205	2970	2970	2970	2970	0
6	20230721	195400	624994205	2970	2970	2970	2970	0
7	20230721	195300	624994205	2970	2970	2970	2970	0
8	20230721	195200	624994205	2970	2970	2970	2970	0
9	20230721	195100	624994205	2970	2970	2970	2970	0
10	20230721	195000	624994205	2970	2970	2970	2970	0
11	20230721	194900	624994205	2970	2970	2970	2970	0
12	20230721	194800	624994205	2970	2970	2970	2970	0
13	20230721	194700	624994205	2970	2970	2970	2970	0
14	20230721	194600	624994205	2970	2970	2970	2970	0
15	20230721	194500	624994205	2970	2970	2970	2970	0
16	20230721	194400	624994205	2970	2970	2970	2970	0
17	20230721	194300	624994205	2970	2970	2970	2970	0
18	20230721	194200	624994205	2970	2970	2970	2970	0
19	20230721	194100	624994205	2970	2970	2970	2970	0
20	20230721	194000	624994205	2970	2970	2970	2970	0
21	20230721	193900	624994205	2970	2970	2970	2970	0
22	20230721	193800	624994205	2970	2970	2970	2970	0
23	20230721	193700	624994205	2970	2970	2970	2970	0
24	20230721	193600	624994205	2970	2970	2970	2970	0
25	20230721	193500	624994205	2970	2970	2970	2970	0
26	20230721	193400	624994205	2970	2970	2970	2970	0
27	20230721	193300	624994205	2970	2970	2970	2970	0
28	20230721	193200	624994205	2970	2970	2970	2970	0
29	20230721	193100	624994205	2970	2970	2970	2970	0
30	20230721	193000	624994205	2970	2970	2970	2970	0
31	20230721	192900	624994205	2970	2970	2970	2970	0
32	20230721	192800	624994205	2970	2970	2970	2970	2042
33	20230721	192700	624994205	2970	2970	2970	2970	0
34	20230721	192600	624994205	2970	2970	2970	2970	0
35	20230721	192500	624994205	2970	2970	2970	2970	0
36	20230721	192400	624994205	2970	2970	2970	2970	0
37	20230721	192300	624994205	2970	2970	2970	2970	0
38	20230721	192200	624994205	2970	2970	2970	2970	0
39	20230721	192100	624994205	2970	2970	2970	2970	0
40	20230721	192000	624994205	2970	2970	2970	2970	0
41	20230721	191900	624994205	2970	2970	2970	2970	0
42	20230721	191800	624994205	2970	2970	2970	2970	0
43	20230721	191700	624994205	2970	2970	2970	2970	0
44	20230721	191600	624994205	2970	2970	2970	2970	0
45	20230721	191500	624994205	2970	2970	2970	2970	0
46	20230721	191400	624994205	2970	2970	2970	2970	0
47	20230721	191300	624994205	2970	2970	2970	2970	0
48	20230721	191200	624994205	2970	2970	2970	2970	0
49	20230721	191100	624994205	2970	2970	2970	2970	0
50	20230721	191000	624994205	2970	2970	2970	2970	0
51	20230721	190900	624994205	2970	2970	2970	2970	0
52	20230721	190800	624994205	2970	2970	2970	2970	0
53	20230721	190700	624994205	2970	2970	2970	2970	0
54	20230721	190600	624994205	2970	2970	2970	2970	0
55	20230721	190500	624994205	2970	2970	2970	2970	0
56	20230721	190400	624994205	2970	2970	2970	2970	0
57	20230721	190300	624994205	2970	2970	2970	2970	0
58	20230721	190200	624994205	2970	2970	2970	2970	0
59	20230721	190100	624994205	2970	2970	2970	2970	0
60	20230721	190000	624994205	2970	2970	2970	2970	0
61	20230721	185900	624994205	2970	2970	2970	2970	0
62	20230721	185800	624994205	2970	2970	2970	2970	2042
63	20230721	185700	624994205	2970	2970	2970	2970	0
64	20230721	185600	624994205	2970	2970	2970	2970	0
65	20230721	185500	624994205	2970	2970	2970	2970	0
66	20230721	185400	624994205	2970	2970	2970	2970	0
67	20230721	185300	624994205	2970	2970	2970	2970	0
68	20230721	185200	624994205	2970	2970	2970	2970	0
69	20230721	185100	624994205	2970	2970	2970	2970	0
70	20230721	185000	624994205	2970	2970	2970	2970	0
71	20230721	184900	624994205	2970	2970	2970	2970	0
72	20230721	184800	624994205	2970	2970	2970	2970	0
73	20230721	184700	624994205	2970	2970	2970	2970	0
74	20230721	184600	624994205	2970	2970	2970	2970	0
75	20230721	184500	624994205	2970	2970	2970	2970	0
76	20230721	184400	624994205	2970	2970	2970	2970	0
77	20230721	184300	624994205	2970	2970	2970	2970	0
78	20230721	184200	624994205	2970	2970	2970	2970	0
79	20230721	184100	624994205	2970	2970	2970	2970	0
80	20230721	184000	624994205	2970	2970	2970	2970	0
81	20230721	183900	624994205	2970	2970	2970	2970	0
82	20230721	183800	624994205	2970	2970	2970	2970	0
83	20230721	183700	624994205	2970	2970	2970	2970	0
84	20230721	183600	624994205	2970	2970	2970	2970	0
85	20230721	183500	624994205	2970	2970	2970	2970	0
86	20230721	183400	624994205	2970	2970	2970	2970	0
87	20230721	183300	624994205	2970	2970	2970	2970	0
88	20230721	183200	624994205	2970	2970	2970	2970	0
89	20230721	183100	624994205	2970	2970	2970	2970	0
90	20230721	183000	624994205	2970	2970	2970	2970	0
91	20230721	182900	624994205	2970	2970	2970	2970	0
92	20230721	182800	624994205	2970	2970	2970	2970	2042
93	20230721	182700	624994205	2970	2970	2970	2970	0
94	20230721	182600	624994205	2970	2970	2970	2970	0
95	20230721	182500	624994205	2970	2970	2970	2970	0
96	20230721	182400	624994205	2970	2970	2970	2970	0
97	20230721	182300	624994205	2970	2970	2970	2970	0
98	20230721	182200	624994205	2970	2970	2970	2970	0
99	20230721	182100	624994205	2970	2970	2970	2970	0
100	20230721	182000	624994205	2970	2970	2970	2970	0
101	20230721	181900	624994205	2970	2970	2970	2970	0
102	20230721	181800	624994205	2970	2970	2970	2970	0
103	20230721	181700	624994205	2970	2970	2970	2970	0
104	20230721	181600	624994205	2970	2970	2970	2970	0
105	20230721	181500	624994205	2970	2970	2970	2970	0
106	20230721	181400	624994205	2970	2970	2970	2970	0
107	20230721	181300	624994205	2970	2970	2970	2970	0
108	20230721	181200	624994205	2970	2970	2970	2970	0
109	20230721	181100	624994205	2970	2970	2970	2970	0
110	20230721	181000	624994205	2970	2970	2970	2970	0
111	20230721	180900	624994205	2970	2970	2970	2970	0
112	20230721	180800	624994205	2970	2970	2970	2970	0
113	20230721	180700	624994205	2970	2970	2970	2970	0
114	20230721	180600	624994205	2970	2970	2970	2970	0
115	20230721	180500	624994205	2970	2970	2970	2970	0
116	20230721	180400	624994205	2970	2970	2970	2970	0
117	20230721	180300	624994205	2970	2970	2970	2970	0
118	20230721	180200	624994205	2970	2970	2970	2970	0
119	20230721	180100	624994205	2970	2970	2970	2970	0
120	20230721	180000	624994205	2970	2970	2970	2970	0
121	20230721	175900	624994205	2970	2970	2970	2970	0
122	20230721	175800	624994205	2970	2970	2970	2970	2042
123	20230721	175700	624994205	2970	2970	2970	2970	0
124	20230721	175600	624994205	2970	2970	2970	2970	0
125	20230721	175500	624994205	2970	2970	2970	2970	0
126	20230721	175400	624994205	2970	2970	2970	2970	0
127	20230721	175300	624994205	2970	2970	2970	2970	0
128	20230721	175200	624994205	2970	2970	2970	2970	0
129	20230721	175100	624994205	2970	2970	2970	2970	0
130	20230721	175000	624994205	2970	2970	2970	2970	0
131	20230721	174900	624994205	2970	2970	2970	2970	0
132	20230721	174800	624994205	2970	2970	2970	2970	0
133	20230721	174700	624994205	2970	2970	2970	2970	0
134	20230721	174600	624994205	2970	2970	2970	2970	0
135	20230721	174500	624994205	2970	2970	2970	2970	0
136	20230721	174400	624994205	2970	2970	2970	2970	0
137	20230721	174300	624994205	2970	2970	2970	2970	0
138	20230721	174200	624994205	2970	2970	2970	2970	0
139	20230721	174100	624994205	2970	2970	2970	2970	0
140	20230721	174000	624994205	2970	2970	2970	2970	0
141	20230721	173900	624994205	2970	2970	2970	2970	0
142	20230721	173800	624994205	2970	2970	2970	2970	0
143	20230721	173700	624994205	2970	2970	2970	2970	0
144	20230721	173600	624994205	2970	2970	2970	2970	0
145	20230721	173500	624994205	2970	2970	2970	2970	0
146	20230721	173400	624994205	2970	2970	2970	2970	0
147	20230721	173300	624994205	2970	2970	2970	2970	0
148	20230721	173200	624994205	2970	2970	2970	2970	0
149	20230721	173100	624994205	2970	2970	2970	2970	0
150	20230721	173000	624994205	2970	2970	2970	2970	0
151	20230721	172900	624994205	2970	2970	2970	2970	0
152	20230721	172800	624994205	2970	2970	2970	2970	2042
153	20230721	172700	624994205	2970	2970	2970	2970	0
154	20230721	172600	624994205	2970	2970	2970	2970	0
155	20230721	172500	624994205	2970	2970	2970	2970	0
156	20230721	172400	624994205	2970	2970	2970	2970	0
157	20230721	172300	624994205	2970	2970	2970	2970	0
158	20230721	172200	624994205	2970	2970	2970	2970	0
159	20230721	172100	624994205	2970	2970	2970	2970	0
160	20230721	172000	624994205	2970	2970	2970	2970	0
161	20230721	171900	624994205	2970	2970	2970	2970	0
162	20230721	171800	624994205	2970	2970	2970	2970	0
163	20230721	171700	624994205	2970	2970	2970	2970	0
164	20230721	171600	624994205	2970	2970	2970	2970	0
165	20230721	171500	624994205	2970	2970	2970	2970	0
166	20230721	171400	624994205	2970	2970	2970	2970	0
167	20230721	171300	624994205	2970	2970	2970	2970	0
168	20230721	171200	624994205	2970	2970	2970	2970	0
169	20230721	171100	624994205	2970	2970	2970	2970	0
170	20230721	171000	624994205	2970	2970	2970	2970	0
171	20230721	170900	624994205	2970	2970	2970	2970	0
172	20230721	170800	624994205	2970	2970	2970	2970	0
173	20230721	170700	624994205	2970	2970	2970	2970	0
174	20230721	170600	624994205	2970	2970	2970	2970	0
175	20230721	170500	624994205	2970	2970	2970	2970	0
176	20230721	170400	624994205	2970	2970	2970	2970	0
177	20230721	170300	624994205	2970	2970	2970	2970	0
178	20230721	170200	624994205	2970	2970	2970	2970	0
179	20230721	170100	624994205	2970	2970	2970	2970	0
180	20230721	170000	624994205	2970	2970	2970	2970	0
181	20230721	165900	624994205	2970	2970	2970	2970	0
182	20230721	165800	624994205	2970	2970	2970	2970	2042
183	20230721	165700	624994205	2970	2970	2970	2970	0
184	20230721	165600	624994205	2970	2970	2970	2970	0
185	20230721	165500	624994205	2970	2970	2970	2970	0
186	20230721	165400	624994205	2970	2970	2970	2970	0
187	20230721	165300	624994205	2970	2970	2970	2970	0
188	20230721	165200	624994205	2970	2970	2970	2970	0
189	20230721	165100	624994205	2970	2970	2970	2970	0
190	20230721	165000	624994205	2970	2970	2970	2970	0
191	20230721	164900	624994205	2970	2970	2970	2970	0
192	20230721	164800	624994205	2970	2970	2970	2970	0
193	20230721	164700	624994205	2970	2970	2970	2970	0
194	20230721	164600	624994205	2970	2970	2970	2970	0
195	20230721	164500	624994205	2970	2970	2970	2970	0
196	20230721	164400	624994205	2970	2970	2970	2970	0
197	20230721	164300	624994205	2970	2970	2970	2970	0
198	20230721	164200	624994205	2970	2970	2970	2970	0
199	20230721	164100	624994205	2970	2970	2970	2970	0
200	20230721	164000	624994205	2970	2970	2970	2970	0
201	20230721	163900	624994205	2970	2970	2970	2970	0
202	20230721	163800	624994205	2970	2970	2970	2970	0
203	20230721	163700	624994205	2970	2970	2970	2970	0
204	20230721	163600	624994205	2970	2970	2970	2970	0
205	20230721	163500	624994205	2970	2970	2970	2970	0
206	20230721	163400	624994205	2970	2970	2970	2970	0
207	20230721	163300	624994205	2970	2970	2970	2970	0
208	20230721	163200	624994205	2970	2970	2970	2970	0
209	20230721	163100	624994205	2970	2970	2970	2970	0
210	20230721	163000	624994205	2970	2970	2970	2970	0
211	20230721	162900	624994205	2970	2970	2970	2970	0
212	20230721	162800	624994205	2970	2970	2970	2970	2042
213	20230721	162700	624994205	2970	2970	2970	2970	0
214	20230721	162600	624994205	2970	2970	2970	2970	0
215	20230721	162500	624994205	2970	2970	2970	2970	0
216	20230721	162400	624994205	2970	2970	2970	2970	0
217	20230721	162300	624994205	2970	2970	2970	2970	0
218	20230721	162200	624994205	2970	2970	2970	2970	0
219	20230721	162100	624994205	2970	2970	2970	2970	0
220	20230721	162000	624994205	2970	2970	2970	2970	0
221	20230721	161900	624994205	2970	2970	2970	2970	0
222	20230721	161800	624994205	2970	2970	2970	2970	0
223	20230721	161700	624994205	2970	2970	2970	2970	0
224	20230721	161600	624994205	2970	2970	2970	2970	0
225	20230721	161500	624994205	2970	2970	2970	2970	0
226	20230721	161400	624994205	2970	2970	2970	2970	0
227	20230721	161300	624994205	2970	2970	2970	2970	0
228	20230721	161200	624994205	2970	2970	2970	2970	0
229	20230721	161100	624994205	2970	2970	2970	2970	0
230	20230721	161000	624994205	2970	2970	2970	2970	0
231	20230721	160900	624994205	2970	2970	2970	2970	0
232	20230721	160800	624994205	2970	2970	2970	2970	0
233	20230721	160700	624994205	2970	2970	2970	2970	0
234	20230721	160600	624994205	2970	2970	2970	2970	0
235	20230721	160500	624994205	2970	2970	2970	2970	0
236	20230721	160400	624994205	2970	2970	2970	2970	0
237	20230721	160300	624994205	2970	2970	2970	2970	0
238	20230721	160200	624994205	2970	2970	2970	2970	0
239	20230721	160100	624994205	2970	2970	2970	2970	0
240	20230721	160000	624994205	2970	2970	2970	2970	0
241	20230721	155900	624994205	2970	2970	2970	2970	0
242	20230721	155800	624994205	2970	2970	2970	2970	2042
243	20230721	155700	624994205	2970	2970	2970	2970	0
244	20230721	155600	624994205	2970	2970	2970	2970	0
245	20230721	155500	624994205	2970	2970	2970	2970	0
246	20230721	155400	624994205	2970	2970	2970	2970	0
247	20230721	155300	624994205	2970	2970	2970	2970	0
248	20230721	155200	624994205	2970	2970	2970	2970	0
249	20230721	155100	624994205	2970	2970	2970	2970	0
250	20230721	155000	624994205	2970	2970	2970	2970	0
251	20230721	154900	624994205	2970	2970	2970	2970	0
252	20230721	154800	624994205	2970	2970	2970	2970	0
253	20230721	154700	624994205	2970	2970	2970	2970	0
254	20230721	154600	624994205	2970	2970	2970	2970	0
255	20230721	154500	624994205	2970	2970	2970	2970	0
256	20230721	154400	624994205	2970	2970	2970	2970	0
257	20230721	154300	624994205	2970	2970	2970	2970	0
258	20230721	154200	624994205	2970	2970	2970	2970	0
259	20230721	154100	624994205	2970	2970	2970	2970	0
260	20230721	154000	624994205	2970	2970	2970	2970	0
261	20230721	153900	624994205	2970	2970	2970	2970	0
262	20230721	153800	624994205	2970	2970	2970	2970	0
263	20230721	153700	624994205	2970	2970	2970	2970	0
264	20230721	153600	624994205	2970	2970	2970	2970	0
265	20230721	153500	624994205	2970	2970	2970	2970	0
266	20230721	153400	624994205	2970	2970	2970	2970	0
267	20230721	153300	624994205	2970	2970	2970	2970	0
268	20230721	153200	624994205	2970	2970	2970	2970	0
269	20230721	153100	624994205	2970	2970	2970	2970	0
270	20230721	153000	624994205	2970	2970	2970	2970	2042
271	20230721	152900	618929465	2980	2980	2980	2980	0
272	20230721	152800	618929465	2980	2980	2980	2980	0
273	20230721	152700	618929465	2980	2980	2980	2980	0
274	20230721	152600	618929465	2980	2980	2980	2980	0
275	20230721	152500	618929465	2980	2980	2980	2980	0
276	20230721	152400	618929465	2980	2980	2980	2980	0
277	20230721	152300	618929465	2980	2980	2980	2980	0
278	20230721	152200	618929465	2980	2980	2980	2980	0
279	20230721	152100	618929465	2980	2980	2980	2980	0
280	20230721	152000	618929465	2980	2980	2980	2980	0
281	20230721	151900	618929465	2980	2980	2980	2980	44
282	20230721	151800	618798345	2980	2970	2980	2970	549
283	20230721	151700	617167805	2980	2975	2980	2970	43
284	20230721	151600	617039905	2980	2980	2985	2980	313
285	20230721	151500	616107160	2990	2980	2990	2970	680
286	20230721	151400	614084810	2980	2980	2980	2980	1
287	20230721	151300	614081830	2970	2970	2970	2970	200
288	20230721	151200	613487830	2980	2980	2980	2970	102
289	20230721	151100	613184870	2970	2970	2980	2970	1007
290	20230721	151000	610193270	2975	2970	2975	2965	132
291	20230721	150900	609801395	2965	2970	2970	2965	101
292	20230721	150800	609501430	2965	2965	2965	2965	0
293	20230721	150700	609501430	2965	2965	2965	2965	320
294	20230721	150600	608552630	2970	2970	2970	2970	0
295	20230721	150500	608552630	2970	2970	2970	2970	3
296	20230721	150400	608543720	2975	2975	2975	2975	0
297	20230721	150300	608543720	2975	2975	2975	2975	1
298	20230721	150200	608540745	2960	2965	2965	2960	789
299	20230721	150100	606205065	2970	2965	2975	2965	133
300	20230721	150000	605810560	2970	2970	2970	2970	2
301	20230721	145900	605804620	2970	2970	2970	2970	0
302	20230721	145800	605804620	2970	2970	2970	2970	0
303	20230721	145700	605804620	2970	2970	2970	2970	0
304	20230721	145600	605804620	2970	2970	2970	2970	21
305	20230721	145500	605742250	2975	2975	2975	2975	7
306	20230721	145400	605721425	2950	2950	2950	2950	0
307	20230721	145300	605721425	2950	2950	2950	2950	0
308	20230721	145200	605721425	2950	2965	2965	2950	3000
309	20230721	145100	596847510	2990	2990	2990	2960	604
310	20230721	145000	595057365	2990	2985	2990	2985	505
311	20230721	144900	593549915	2970	2990	2990	2970	4501
312	20230721	144800	580143695	2990	2990	2990	2990	37
313	20230721	144700	580033065	2980	2985	2985	2980	167
314	20230721	144600	579535400	2985	2985	2985	2985	0
315	20230721	144500	579535400	2985	2985	2985	2985	13
316	20230721	144400	579496595	2985	2985	2985	2985	0
317	20230721	144300	579496595	2985	2985	2985	2980	222
318	20230721	144200	578833975	2995	2985	2995	2985	400
319	20230721	144100	577636195	2980	2980	2980	2980	4
320	20230721	144000	577624275	2980	2980	2980	2980	5
321	20230721	143900	577609375	2975	2985	2985	2975	172
322	20230721	143800	577097455	2985	2985	2985	2985	7
323	20230721	143700	577076560	2985	2990	2990	2985	3
324	20230721	143600	577067600	2990	2990	2990	2990	5
325	20230721	143500	577052650	2990	2990	2990	2990	100
326	20230721	143400	576753650	2990	2995	2995	2980	81
327	20230721	143300	576512230	2995	2995	2995	2995	0
328	20230721	143200	576512230	2995	2995	2995	2995	0
329	20230721	143100	576512230	2995	2995	2995	2995	0
330	20230721	143000	576512230	2995	2995	2995	2995	1
331	20230721	142900	576509235	3000	3000	3000	3000	0
332	20230721	142800	576509235	3000	3000	3000	3000	0
333	20230721	142700	576509235	3000	3000	3000	3000	0
334	20230721	142600	576509235	3000	3000	3000	3000	0
335	20230721	142500	576509235	3000	3000	3000	3000	3
336	20230721	142400	576500235	3000	3000	3000	3000	2
337	20230721	142300	576494235	3000	3000	3000	3000	5
338	20230721	142200	576479235	3000	3000	3000	3000	0
339	20230721	142100	576479235	3000	3000	3000	3000	0
340	20230721	142000	576479235	3000	3000	3000	3000	1
341	20230721	141900	576476235	3000	3000	3000	3000	0
342	20230721	141800	576476235	3000	3000	3000	3000	0
343	20230721	141700	576476235	3000	3000	3000	3000	2
344	20230721	141600	576470235	3000	3000	3000	3000	1
345	20230721	141500	576467235	3000	3000	3000	3000	50
346	20230721	141400	576317235	3000	2995	3000	2995	230
347	20230721	141300	575627400	3000	2995	3000	2995	1001
348	20230721	141200	572624425	2995	2995	2995	2995	2
349	20230721	141100	572618435	2995	2995	2995	2995	0
350	20230721	141000	572618435	2995	2995	2995	2995	0
351	20230721	140900	572618435	2995	2995	2995	2995	1
352	20230721	140800	572615440	2980	2980	2980	2980	0
353	20230721	140700	572615440	2980	2980	2980	2980	0
354	20230721	140600	572615440	2980	2980	2980	2980	0
355	20230721	140500	572615440	2980	2985	2985	2980	88
356	20230721	140400	572353165	2995	2995	2995	2995	2
357	20230721	140300	572347175	2995	2995	2995	2995	2
358	20230721	140200	572341185	3000	2995	3000	2995	13
359	20230721	140100	572302245	2985	2985	2985	2985	300
360	20230721	140000	571406745	3000	3000	3000	3000	1
361	20230721	135900	571403745	3000	3000	3000	3000	0
362	20230721	135800	571403745	3000	3000	3000	3000	0
363	20230721	135700	571403745	3000	3000	3000	3000	0
364	20230721	135600	571403745	3000	2995	3000	2995	5
365	20230721	135500	571388750	3000	3000	3000	2995	20
366	20230721	135400	571328755	3000	3000	3000	3000	10
367	20230721	135300	571298755	3000	3000	3000	3000	5
368	20230721	135200	571283755	2980	2980	2980	2980	0
369	20230721	135100	571283755	2980	2980	2980	2980	1804
370	20230721	135000	565907835	2980	2995	2995	2980	8220
371	20230721	134900	541376375	3000	3000	3000	3000	10
372	20230721	134800	541346375	2995	2995	2995	2995	0
373	20230721	134700	541346375	2995	2995	2995	2995	1000
374	20230721	134600	538351375	3000	3000	3000	3000	0
375	20230721	134500	538351375	3000	3000	3000	3000	0
376	20230721	134400	538351375	3000	3000	3000	3000	0
377	20230721	134300	538351375	3000	3000	3000	3000	0
378	20230721	134200	538351375	3000	2995	3000	2995	311
379	20230721	134100	537419925	3000	3000	3000	3000	0
380	20230721	134000	537419925	3000	3000	3000	3000	1001
381	20230721	133900	534416925	2995	3000	3000	2995	64
382	20230721	133800	534224965	3000	3000	3000	3000	0
383	20230721	133700	534224965	3000	3000	3000	3000	104
384	20230721	133600	533912965	3000	3000	3000	2995	541
385	20230721	133500	532292465	2995	2995	2995	2995	0
386	20230721	133400	532292465	2995	2995	2995	2995	212
387	20230721	133300	531657525	2995	2995	2995	2995	100
388	20230721	133200	531358025	2995	2985	2995	2985	2138
389	20230721	133100	524974995	2985	2985	2985	2985	236
390	20230721	133000	524270535	2985	2985	2990	2985	192
391	20230721	132900	523697405	2980	2980	2980	2980	0
392	20230721	132800	523697405	2980	2980	2980	2980	699
393	20230721	132700	521614385	2990	2980	2990	2980	2
394	20230721	132600	521608415	2990	2990	2990	2990	13
395	20230721	132500	521569545	2960	2990	2990	2960	2436
396	20230721	132400	514323575	2995	2995	2995	2995	134
397	20230721	132300	513922245	3000	3000	3000	3000	36
398	20230721	132200	513814245	3000	2995	3000	2995	29
399	20230721	132100	513727385	3000	3015	3015	2995	449
400	20230721	132000	512381535	3000	3000	3000	3000	1
401	20230721	131900	512378535	3010	3010	3010	3010	18
402	20230721	131800	512324355	3000	3000	3000	3000	0
403	20230721	131700	512324355	3000	3000	3000	3000	0
404	20230721	131600	512324355	3000	3010	3010	3000	2
405	20230721	131500	512318345	3000	3000	3000	3000	0
406	20230721	131400	512318345	3000	3000	3000	3000	0
407	20230721	131300	512318345	3000	3000	3000	3000	4
408	20230721	131200	512306345	3000	3000	3000	3000	20
409	20230721	131100	512246345	3000	3000	3000	3000	0
410	20230721	131000	512246345	3000	3000	3000	3000	0
411	20230721	130900	512246345	3000	3010	3010	3000	172
412	20230721	130800	511729510	3010	3005	3010	3005	3
413	20230721	130700	511720485	3000	3000	3000	3000	1
414	20230721	130600	511717485	3000	3000	3010	3000	5
415	20230721	130500	511702470	3005	3005	3005	3000	48
416	20230721	130400	511558400	3010	3000	3010	2995	278
417	20230721	130300	510724355	3000	3010	3010	3000	71
418	20230721	130200	510510655	3000	3010	3010	3000	3
419	20230721	130100	510501640	3015	3000	3015	3000	6
420	20230721	130000	510483565	3000	3005	3005	3000	200
421	20230721	125900	509882570	3005	3035	3035	3005	340
422	20230721	125800	508860650	3035	3015	3035	3010	2691
423	20230721	125700	500758185	3015	3020	3035	3015	86
424	20230721	125600	500498320	3045	3025	3045	3025	110
425	20230721	125500	500164325	3025	3010	3025	3010	148
426	20230721	125400	499718785	3010	3010	3010	3010	1
427	20230721	125300	499715775	3015	3020	3020	3015	8
428	20230721	125200	499691620	3005	3005	3005	3005	2
429	20230721	125100	499685610	3025	3010	3025	3005	23
430	20230721	125000	499616375	3010	3010	3010	3010	0
431	20230721	124900	499616375	3010	3025	3040	3010	102
432	20230721	124800	499306990	3030	3030	3030	3030	760
433	20230721	124700	497004190	3040	3015	3040	3015	4000
434	20230721	124600	484869830	3015	3015	3015	3015	0
435	20230721	124500	484869830	3015	3015	3015	3015	0
436	20230721	124400	484869830	3015	3015	3015	3015	333
437	20230721	124300	483865835	3020	3020	3020	3020	0
438	20230721	124200	483865835	3020	3005	3020	3005	309
439	20230721	124100	482933150	3005	3015	3015	3005	28
440	20230721	124000	482848855	3020	3020	3020	3020	2
441	20230721	123900	482842815	3020	3020	3020	3020	3
442	20230721	123800	482833755	3020	3025	3025	3020	4
443	20230721	123700	482821670	3025	3025	3025	3025	0
444	20230721	123600	482821670	3025	3025	3025	3025	1
445	20230721	123500	482818645	3025	3025	3025	3025	0
446	20230721	123400	482818645	3025	3025	3025	3025	0
447	20230721	123300	482818645	3025	3025	3025	3025	0
448	20230721	123200	482818645	3025	3025	3025	3025	0
449	20230721	123100	482818645	3025	3025	3025	3025	0
450	20230721	123000	482818645	3025	3025	3025	3025	0
451	20230721	122900	482818645	3025	3025	3025	3025	1
452	20230721	122800	482815620	3030	3030	3030	3030	0
453	20230721	122700	482815620	3030	3025	3030	3025	60
454	20230721	122600	482633845	3030	3030	3030	3030	111
455	20230721	122500	482297515	3010	3010	3010	3010	0
456	20230721	122400	482297515	3010	3010	3010	3010	0
457	20230721	122300	482297515	3010	3010	3010	3010	0
458	20230721	122200	482297515	3010	3010	3010	3010	0
459	20230721	122100	482297515	3010	3020	3020	3010	8000
460	20230721	122000	458205575	3040	3040	3040	3040	0
461	20230721	121900	458205575	3040	3040	3040	3040	1
462	20230721	121800	458202535	3020	3020	3020	3020	0
463	20230721	121700	458202535	3020	3030	3030	3020	3000
464	20230721	121600	449140810	3050	3050	3050	3050	88
465	20230721	121500	448872410	3050	3045	3050	3045	100
466	20230721	121400	448567415	3025	3030	3030	3025	200
467	20230721	121300	447962010	3030	3030	3030	3030	1010
468	20230721	121200	444901710	3030	3055	3055	3030	141
469	20230721	121100	444474445	3055	3055	3055	3055	0
470	20230721	121000	444474445	3055	3055	3055	3055	0
471	20230721	120900	444474445	3055	3055	3060	3050	20
472	20230721	120800	444413315	3060	3050	3060	3050	101
473	20230721	120700	444104705	3035	3035	3035	3035	0
474	20230721	120600	444104705	3035	3035	3035	3035	0
475	20230721	120500	444104705	3035	3035	3035	3035	550
476	20230721	120400	442435455	3035	3035	3035	3035	0
477	20230721	120300	442435455	3035	3035	3035	3035	0
478	20230721	120200	442435455	3035	3035	3035	3035	16
479	20230721	120100	442386895	3035	3035	3035	3035	4
480	20230721	120000	442374755	3060	3060	3060	3060	0
481	20230721	115900	442374755	3060	3060	3060	3060	0
482	20230721	115800	442374755	3060	3060	3060	3060	0
483	20230721	115700	442374755	3060	3060	3060	3060	0
484	20230721	115600	442374755	3060	3060	3060	3060	0
485	20230721	115500	442374755	3060	3060	3060	3060	0
486	20230721	115400	442374755	3060	3060	3060	3060	0
487	20230721	115300	442374755	3060	3060	3060	3060	0
488	20230721	115200	442374755	3060	3060	3060	3060	221
489	20230721	115100	441698495	3060	3045	3060	3040	925
490	20230721	115000	438881995	3065	3065	3065	3065	1
491	20230721	114900	438878930	3065	3060	3065	3055	5019
492	20230721	114800	423497955	3060	3055	3060	3055	700
493	20230721	114700	421356310	3060	3060	3060	3060	0
494	20230721	114600	421356310	3060	3060	3060	3060	0
495	20230721	114500	421356310	3060	3040	3060	3040	1944
496	20230721	114400	415422110	3020	3020	3020	3020	0
497	20230721	114300	415422110	3020	3030	3030	3020	386
498	20230721	114200	414256380	3035	3035	3035	3035	30
499	20230721	114100	414165330	3040	3040	3040	3040	3
500	20230721	114000	414156210	3040	3040	3040	3040	0
501	20230721	113900	414156210	3040	3040	3040	3040	76
502	20230721	113800	413925170	3045	3045	3045	3045	0
503	20230721	113700	413925170	3045	3045	3045	3045	0
504	20230721	113600	413925170	3045	3045	3045	3045	0
505	20230721	113500	413925170	3045	3045	3045	3045	0
506	20230721	113400	413925170	3045	3045	3045	3045	0
507	20230721	113300	413925170	3045	3040	3045	3040	11
508	20230721	113200	413891680	3045	3045	3045	3045	0
509	20230721	113100	413891680	3045	3045	3045	3045	0
510	20230721	113000	413891680	3045	3045	3045	3045	0
511	20230721	112900	413891680	3045	3045	3045	3045	0
512	20230721	112800	413891680	3045	3045	3045	3045	135
513	20230721	112700	413480605	3060	3060	3060	3060	2
514	20230721	112600	413474485	3060	3060	3060	3060	1
515	20230721	112500	413471425	3060	3055	3060	3055	2002
516	20230721	112400	407355305	3055	3055	3055	3055	0
517	20230721	112300	407355305	3055	3055	3055	3055	1
518	20230721	112200	407352250	3050	3050	3055	3050	4080
519	20230721	112100	394906905	3020	3045	3045	3020	3362
520	20230721	112000	384712620	3050	3050	3050	3050	0
521	20230721	111900	384712620	3050	3050	3050	3050	0
522	20230721	111800	384712620	3050	3050	3050	3050	22
523	20230721	111700	384645520	3055	3050	3055	3050	101
524	20230721	111600	384337465	3055	3055	3055	3055	3
525	20230721	111500	384328300	3050	3050	3050	3050	240
526	20230721	111400	383596300	3055	3060	3060	3055	32
527	20230721	111300	383498535	3055	3055	3055	3055	100
528	20230721	111200	383193035	3060	3060	3060	3060	1
529	20230721	111100	383189975	3060	3055	3060	3055	9
530	20230721	111000	383162455	3055	3055	3055	3055	0
531	20230721	110900	383162455	3055	3060	3060	3055	7
532	20230721	110800	383141065	3060	3060	3060	3060	0
533	20230721	110700	383141065	3060	3060	3060	3060	170
534	20230721	110600	382620865	3060	3040	3060	3040	6474
535	20230721	110500	362867885	3040	3035	3040	3035	358
536	20230721	110400	361781345	3035	3035	3035	3035	0
537	20230721	110300	361781345	3035	3035	3035	3035	0
538	20230721	110200	361781345	3035	3020	3035	3015	1756
539	20230721	110100	356469620	3010	3030	3030	3010	1000
540	20230721	110000	353455215	3040	3040	3040	3040	0
541	20230721	105900	353455215	3040	3040	3040	3040	0
542	20230721	105800	353455215	3040	3040	3040	3040	0
543	20230721	105700	353455215	3040	3040	3040	3040	0
544	20230721	105600	353455215	3040	3040	3040	3040	5
545	20230721	105500	353440015	3040	3040	3040	3040	0
546	20230721	105400	353440015	3040	3045	3050	3040	494
547	20230721	105300	351938010	3045	3045	3045	3045	1226
548	20230721	105200	348204840	3045	3045	3045	3045	1
549	20230721	105100	348201795	3030	3030	3030	3030	0
550	20230721	105000	348201795	3030	3030	3030	3030	0
551	20230721	104900	348201795	3030	3030	3030	3030	0
552	20230721	104800	348201795	3030	3030	3030	3030	0
553	20230721	104700	348201795	3030	3030	3030	3030	0
554	20230721	104600	348201795	3030	3030	3030	3030	10
555	20230721	104500	348171495	3030	3020	3030	2990	7015
556	20230721	104400	327068505	3020	3045	3045	3020	3000
557	20230721	104300	318000125	3050	3050	3050	3050	0
558	20230721	104200	318000125	3050	3050	3050	3050	0
559	20230721	104100	318000125	3050	3050	3050	3050	0
560	20230721	104000	318000125	3050	3050	3050	3050	1
561	20230721	103900	317997075	3055	3055	3055	3055	0
562	20230721	103800	317997075	3055	3055	3055	3055	0
563	20230721	103700	317997075	3055	3055	3055	3055	1
564	20230721	103600	317994020	3055	3055	3055	3055	7
565	20230721	103500	317972635	3055	3055	3055	3055	2
566	20230721	103400	317966525	3055	3055	3055	3055	1234
567	20230721	103300	314196655	3055	3040	3055	3025	461
568	20230721	103200	312793850	3035	3035	3035	3035	0
569	20230721	103100	312793850	3035	3040	3040	3035	150
570	20230721	103000	312338595	3035	3035	3035	3035	102
571	20230721	102900	312029025	3030	3030	3030	3030	0
572	20230721	102800	312029025	3030	3040	3040	3030	772
573	20230721	102700	309688295	3055	3055	3055	3055	34
574	20230721	102600	309584425	3030	3060	3060	3030	800
575	20230721	102500	307156420	3035	3045	3070	3035	3570
576	20230721	102400	296308360	3070	3070	3070	3070	1
577	20230721	102300	296305290	3070	3050	3070	3050	361
578	20230721	102200	295198020	3050	3050	3050	3050	387
579	20230721	102100	294017670	3070	3070	3070	3070	2
580	20230721	102000	294011530	3050	3050	3050	3050	0
581	20230721	101900	294011530	3050	3055	3055	3050	1043
582	20230721	101800	290825380	3055	3070	3080	3055	1055
583	20230721	101700	287601430	3070	3070	3070	3070	851
584	20230721	101600	284988860	3090	3090	3090	3090	40
585	20230721	101500	284865260	3095	3095	3095	3095	5
586	20230721	101400	284849785	3095	3070	3095	3070	1006
587	20230721	101300	281761240	3065	3085	3085	3065	362
588	20230721	101200	280649320	3090	3065	3090	3065	9541
589	20230721	101100	251313845	3065	3050	3065	3050	2893
590	20230721	101000	242473710	3020	3050	3050	3020	1790
591	20230721	100900	237029090	3045	3020	3045	3020	2174
592	20230721	100800	230429325	3020	3020	3020	3020	698
593	20230721	100700	228321365	3020	3020	3020	3020	1
594	20230721	100600	228318345	3025	3025	3025	3025	0
595	20230721	100500	228318345	3025	3025	3025	3025	0
596	20230721	100400	228318345	3025	3025	3025	3025	1
597	20230721	100300	228315320	3030	3030	3030	3030	0
598	20230721	100200	228315320	3030	3030	3030	3030	0
599	20230721	100100	228315320	3030	3030	3030	3030	85
600	20230721	100000	228057770	3035	3035	3035	3035	0
601	20230721	095900	228057770	3035	3035	3035	3035	301
602	20230721	095800	227144235	3035	3035	3035	3035	147
603	20230721	095700	226698090	3025	3040	3040	3000	2213
604	20230721	095600	220029440	3040	3040	3040	3040	122
605	20230721	095500	219658560	3040	3040	3040	3040	30
606	20230721	095400	219567360	3040	3035	3040	3035	669
607	20230721	095300	217533930	3010	3030	3030	3005	2003
608	20230721	095200	211507900	3055	3050	3055	2990	3102
609	20230721	095100	202109485	3050	3010	3050	3010	3360
610	20230721	095000	191920050	3010	3020	3020	3010	3000
611	20230721	094900	182888020	3030	3030	3030	3030	0
612	20230721	094800	182888020	3030	3025	3030	3010	1073
613	20230721	094700	179649495	3030	3030	3030	3030	2
614	20230721	094600	179643435	3040	3040	3040	3040	50
615	20230721	094500	179491435	3045	3045	3045	3045	0
616	20230721	094400	179491435	3045	3025	3045	3025	1334
617	20230721	094300	175454975	3025	3030	3030	3025	500
618	20230721	094200	173940425	3030	3045	3045	3030	1010
619	20230721	094100	170872525	3050	3045	3050	3045	200
620	20230721	094000	170263275	3045	3055	3055	3045	259
621	20230721	093900	169472770	3055	3060	3060	3055	35
622	20230721	093800	169365680	3060	3050	3060	3045	3180
623	20230721	093700	159650690	3050	3035	3050	3035	1202
624	20230721	093600	156000595	3040	3035	3040	3035	173
625	20230721	093500	155475505	3035	3045	3045	3035	4
626	20230721	093400	155463345	3045	3045	3045	3045	3
627	20230721	093300	155454210	3035	3040	3040	3035	308
628	20230721	093200	154517920	3040	3050	3050	3040	247
629	20230721	093100	153767020	3050	3050	3055	3040	1017
630	20230721	093000	150665135	3045	3050	3055	3045	502
631	20230721	092900	149132945	3050	3040	3050	3035	182
632	20230721	092800	148578310	3035	3050	3050	3035	1358
633	20230721	092700	144449535	3050	3045	3050	3040	636
634	20230721	092600	142510720	3040	3035	3040	3035	3
635	20230721	092500	142501610	3030	3030	3030	3030	130
636	20230721	092400	142107710	3030	3055	3070	3030	1280
637	20230721	092300	138195340	3065	3050	3065	3050	935
638	20230721	092200	135340195	3050	3065	3065	3050	1127
639	20230721	092100	131900030	3070	3030	3070	3025	9638
640	20230721	092000	102622930	3015	3000	3025	3000	3453
641	20230721	091900	92225340	3000	3000	3000	3000	177
642	20230721	091800	91694340	3000	3010	3010	3000	22
643	20230721	091700	91628290	3015	3020	3025	3015	1712
644	20230721	091600	86460930	3000	3010	3025	3000	2226
645	20230721	091500	79758790	3010	3010	3020	3010	401
646	20230721	091400	78548780	3010	2985	3010	2985	2379
647	20230721	091300	71400985	2985	2960	2985	2960	1630
648	20230721	091200	66566190	2975	2965	2975	2950	3746
649	20230721	091100	55442680	2915	2955	2955	2915	14755
650	20230721	091000	12014575	2955	2955	2955	2955	15
651	20230721	090900	11970250	2955	2955	2955	2955	272
652	20230721	090800	11166490	2950	2955	2955	2950	513
653	20230721	090700	9651475	2955	2960	2960	2955	149
654	20230721	090600	9210605	2960	2960	2960	2960	0
655	20230721	090500	9210605	2960	2960	2960	2960	0
656	20230721	090400	9210605	2960	2960	2975	2960	485
657	20230721	090300	7773495	2940	2945	2945	2940	12
658	20230721	090200	7738210	3000	3000	3000	3000	0
659	20230721	090100	7738210	3000	2940	3000	2940	13
660	20230721	090000	7699930	2940	2900	3035	2900	2632