KissMeData/016580/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	185500	1183328300	13940	13940	13940	13940	3545
3	20230721	185400	1183328300	13940	13940	13940	13940	0
4	20230721	185300	1183328300	13940	13940	13940	13940	0
5	20230721	185200	1183328300	13940	13940	13940	13940	0
6	20230721	185100	1183328300	13940	13940	13940	13940	0
7	20230721	185000	1183328300	13940	13940	13940	13940	0
8	20230721	184900	1183328300	13940	13940	13940	13940	0
9	20230721	184800	1183328300	13940	13940	13940	13940	0
10	20230721	184700	1183328300	13940	13940	13940	13940	0
11	20230721	184600	1183328300	13940	13940	13940	13940	0
12	20230721	184500	1183328300	13940	13940	13940	13940	0
13	20230721	184400	1183328300	13940	13940	13940	13940	0
14	20230721	184300	1183328300	13940	13940	13940	13940	0
15	20230721	184200	1183328300	13940	13940	13940	13940	0
16	20230721	184100	1183328300	13940	13940	13940	13940	0
17	20230721	184000	1183328300	13940	13940	13940	13940	0
18	20230721	183900	1183328300	13940	13940	13940	13940	0
19	20230721	183800	1183328300	13940	13940	13940	13940	0
20	20230721	183700	1183328300	13940	13940	13940	13940	0
21	20230721	183600	1183328300	13940	13940	13940	13940	0
22	20230721	183500	1183328300	13940	13940	13940	13940	0
23	20230721	183400	1183328300	13940	13940	13940	13940	0
24	20230721	183300	1183328300	13940	13940	13940	13940	0
25	20230721	183200	1183328300	13940	13940	13940	13940	0
26	20230721	183100	1183328300	13940	13940	13940	13940	0
27	20230721	183000	1183328300	13940	13940	13940	13940	0
28	20230721	182900	1183328300	13940	13940	13940	13940	0
29	20230721	182800	1183328300	13940	13940	13940	13940	0
30	20230721	182700	1183328300	13940	13940	13940	13940	0
31	20230721	182600	1183328300	13940	13940	13940	13940	0
32	20230721	182500	1183328300	13940	13940	13940	13940	3545
33	20230721	182400	1183328300	13940	13940	13940	13940	0
34	20230721	182300	1183328300	13940	13940	13940	13940	0
35	20230721	182200	1183328300	13940	13940	13940	13940	0
36	20230721	182100	1183328300	13940	13940	13940	13940	0
37	20230721	182000	1183328300	13940	13940	13940	13940	0
38	20230721	181900	1183328300	13940	13940	13940	13940	0
39	20230721	181800	1183328300	13940	13940	13940	13940	0
40	20230721	181700	1183328300	13940	13940	13940	13940	0
41	20230721	181600	1183328300	13940	13940	13940	13940	0
42	20230721	181500	1183328300	13940	13940	13940	13940	0
43	20230721	181400	1183328300	13940	13940	13940	13940	0
44	20230721	181300	1183328300	13940	13940	13940	13940	0
45	20230721	181200	1183328300	13940	13940	13940	13940	0
46	20230721	181100	1183328300	13940	13940	13940	13940	0
47	20230721	181000	1183328300	13940	13940	13940	13940	0
48	20230721	180900	1183328300	13940	13940	13940	13940	0
49	20230721	180800	1183328300	13940	13940	13940	13940	0
50	20230721	180700	1183328300	13940	13940	13940	13940	0
51	20230721	180600	1183328300	13940	13940	13940	13940	0
52	20230721	180500	1183328300	13940	13940	13940	13940	0
53	20230721	180400	1183328300	13940	13940	13940	13940	0
54	20230721	180300	1183328300	13940	13940	13940	13940	0
55	20230721	180200	1183328300	13940	13940	13940	13940	0
56	20230721	180100	1183328300	13940	13940	13940	13940	0
57	20230721	180000	1183328300	13940	13940	13940	13940	0
58	20230721	175900	1183328300	13940	13940	13940	13940	0
59	20230721	175800	1183328300	13940	13940	13940	13940	0
60	20230721	175700	1183328300	13940	13940	13940	13940	0
61	20230721	175600	1183328300	13940	13940	13940	13940	0
62	20230721	175500	1183328300	13940	13940	13940	13940	3545
63	20230721	175400	1183328300	13940	13940	13940	13940	0
64	20230721	175300	1183328300	13940	13940	13940	13940	0
65	20230721	175200	1183328300	13940	13940	13940	13940	0
66	20230721	175100	1183328300	13940	13940	13940	13940	0
67	20230721	175000	1183328300	13940	13940	13940	13940	0
68	20230721	174900	1183328300	13940	13940	13940	13940	0
69	20230721	174800	1183328300	13940	13940	13940	13940	0
70	20230721	174700	1183328300	13940	13940	13940	13940	0
71	20230721	174600	1183328300	13940	13940	13940	13940	0
72	20230721	174500	1183328300	13940	13940	13940	13940	0
73	20230721	174400	1183328300	13940	13940	13940	13940	0
74	20230721	174300	1183328300	13940	13940	13940	13940	0
75	20230721	174200	1183328300	13940	13940	13940	13940	0
76	20230721	174100	1183328300	13940	13940	13940	13940	0
77	20230721	174000	1183328300	13940	13940	13940	13940	0
78	20230721	173900	1183328300	13940	13940	13940	13940	0
79	20230721	173800	1183328300	13940	13940	13940	13940	0
80	20230721	173700	1183328300	13940	13940	13940	13940	0
81	20230721	173600	1183328300	13940	13940	13940	13940	0
82	20230721	173500	1183328300	13940	13940	13940	13940	0
83	20230721	173400	1183328300	13940	13940	13940	13940	0
84	20230721	173300	1183328300	13940	13940	13940	13940	0
85	20230721	173200	1183328300	13940	13940	13940	13940	0
86	20230721	173100	1183328300	13940	13940	13940	13940	0
87	20230721	173000	1183328300	13940	13940	13940	13940	0
88	20230721	172900	1183328300	13940	13940	13940	13940	0
89	20230721	172800	1183328300	13940	13940	13940	13940	0
90	20230721	172700	1183328300	13940	13940	13940	13940	0
91	20230721	172600	1183328300	13940	13940	13940	13940	0
92	20230721	172500	1183328300	13940	13940	13940	13940	3545
93	20230721	172400	1183328300	13940	13940	13940	13940	0
94	20230721	172300	1183328300	13940	13940	13940	13940	0
95	20230721	172200	1183328300	13940	13940	13940	13940	0
96	20230721	172100	1183328300	13940	13940	13940	13940	0
97	20230721	172000	1183328300	13940	13940	13940	13940	0
98	20230721	171900	1183328300	13940	13940	13940	13940	0
99	20230721	171800	1183328300	13940	13940	13940	13940	0
100	20230721	171700	1183328300	13940	13940	13940	13940	0
101	20230721	171600	1183328300	13940	13940	13940	13940	0
102	20230721	171500	1183328300	13940	13940	13940	13940	0
103	20230721	171400	1183328300	13940	13940	13940	13940	0
104	20230721	171300	1183328300	13940	13940	13940	13940	0
105	20230721	171200	1183328300	13940	13940	13940	13940	0
106	20230721	171100	1183328300	13940	13940	13940	13940	0
107	20230721	171000	1183328300	13940	13940	13940	13940	0
108	20230721	170900	1183328300	13940	13940	13940	13940	0
109	20230721	170800	1183328300	13940	13940	13940	13940	0
110	20230721	170700	1183328300	13940	13940	13940	13940	0
111	20230721	170600	1183328300	13940	13940	13940	13940	0
112	20230721	170500	1183328300	13940	13940	13940	13940	0
113	20230721	170400	1183328300	13940	13940	13940	13940	0
114	20230721	170300	1183328300	13940	13940	13940	13940	0
115	20230721	170200	1183328300	13940	13940	13940	13940	0
116	20230721	170100	1183328300	13940	13940	13940	13940	0
117	20230721	170000	1183328300	13940	13940	13940	13940	0
118	20230721	165900	1183328300	13940	13940	13940	13940	0
119	20230721	165800	1183328300	13940	13940	13940	13940	0
120	20230721	165700	1183328300	13940	13940	13940	13940	0
121	20230721	165600	1183328300	13940	13940	13940	13940	0
122	20230721	165500	1183328300	13940	13940	13940	13940	3545
123	20230721	165400	1183328300	13940	13940	13940	13940	0
124	20230721	165300	1183328300	13940	13940	13940	13940	0
125	20230721	165200	1183328300	13940	13940	13940	13940	0
126	20230721	165100	1183328300	13940	13940	13940	13940	0
127	20230721	165000	1183328300	13940	13940	13940	13940	0
128	20230721	164900	1183328300	13940	13940	13940	13940	0
129	20230721	164800	1183328300	13940	13940	13940	13940	0
130	20230721	164700	1183328300	13940	13940	13940	13940	0
131	20230721	164600	1183328300	13940	13940	13940	13940	0
132	20230721	164500	1183328300	13940	13940	13940	13940	0
133	20230721	164400	1183328300	13940	13940	13940	13940	0
134	20230721	164300	1183328300	13940	13940	13940	13940	0
135	20230721	164200	1183328300	13940	13940	13940	13940	0
136	20230721	164100	1183328300	13940	13940	13940	13940	0
137	20230721	164000	1183328300	13940	13940	13940	13940	0
138	20230721	163900	1183328300	13940	13940	13940	13940	0
139	20230721	163800	1183328300	13940	13940	13940	13940	0
140	20230721	163700	1183328300	13940	13940	13940	13940	0
141	20230721	163600	1183328300	13940	13940	13940	13940	0
142	20230721	163500	1183328300	13940	13940	13940	13940	0
143	20230721	163400	1183328300	13940	13940	13940	13940	0
144	20230721	163300	1183328300	13940	13940	13940	13940	0
145	20230721	163200	1183328300	13940	13940	13940	13940	0
146	20230721	163100	1183328300	13940	13940	13940	13940	0
147	20230721	163000	1183328300	13940	13940	13940	13940	0
148	20230721	162900	1183328300	13940	13940	13940	13940	0
149	20230721	162800	1183328300	13940	13940	13940	13940	0
150	20230721	162700	1183328300	13940	13940	13940	13940	0
151	20230721	162600	1183328300	13940	13940	13940	13940	0
152	20230721	162500	1183328300	13940	13940	13940	13940	3545
153	20230721	162400	1183328300	13940	13940	13940	13940	0
154	20230721	162300	1183328300	13940	13940	13940	13940	0
155	20230721	162200	1183328300	13940	13940	13940	13940	0
156	20230721	162100	1183328300	13940	13940	13940	13940	0
157	20230721	162000	1183328300	13940	13940	13940	13940	0
158	20230721	161900	1183328300	13940	13940	13940	13940	0
159	20230721	161800	1183328300	13940	13940	13940	13940	0
160	20230721	161700	1183328300	13940	13940	13940	13940	0
161	20230721	161600	1183328300	13940	13940	13940	13940	0
162	20230721	161500	1183328300	13940	13940	13940	13940	0
163	20230721	161400	1183328300	13940	13940	13940	13940	0
164	20230721	161300	1183328300	13940	13940	13940	13940	0
165	20230721	161200	1183328300	13940	13940	13940	13940	0
166	20230721	161100	1183328300	13940	13940	13940	13940	0
167	20230721	161000	1183328300	13940	13940	13940	13940	0
168	20230721	160900	1183328300	13940	13940	13940	13940	0
169	20230721	160800	1183328300	13940	13940	13940	13940	0
170	20230721	160700	1183328300	13940	13940	13940	13940	0
171	20230721	160600	1183328300	13940	13940	13940	13940	0
172	20230721	160500	1183328300	13940	13940	13940	13940	0
173	20230721	160400	1183328300	13940	13940	13940	13940	0
174	20230721	160300	1183328300	13940	13940	13940	13940	0
175	20230721	160200	1183328300	13940	13940	13940	13940	0
176	20230721	160100	1183328300	13940	13940	13940	13940	0
177	20230721	160000	1183328300	13940	13940	13940	13940	0
178	20230721	155900	1183328300	13940	13940	13940	13940	0
179	20230721	155800	1183328300	13940	13940	13940	13940	0
180	20230721	155700	1183328300	13940	13940	13940	13940	0
181	20230721	155600	1183328300	13940	13940	13940	13940	0
182	20230721	155500	1183328300	13940	13940	13940	13940	3545
183	20230721	155400	1183328300	13940	13940	13940	13940	0
184	20230721	155300	1183328300	13940	13940	13940	13940	0
185	20230721	155200	1183328300	13940	13940	13940	13940	0
186	20230721	155100	1183328300	13940	13940	13940	13940	0
187	20230721	155000	1183328300	13940	13940	13940	13940	0
188	20230721	154900	1183328300	13940	13940	13940	13940	0
189	20230721	154800	1183328300	13940	13940	13940	13940	0
190	20230721	154700	1183328300	13940	13940	13940	13940	0
191	20230721	154600	1183328300	13940	13940	13940	13940	0
192	20230721	154500	1183328300	13940	13940	13940	13940	0
193	20230721	154400	1183328300	13940	13940	13940	13940	0
194	20230721	154300	1183328300	13940	13940	13940	13940	0
195	20230721	154200	1183328300	13940	13940	13940	13940	0
196	20230721	154100	1183328300	13940	13940	13940	13940	0
197	20230721	154000	1183328300	13940	13940	13940	13940	0
198	20230721	153900	1183328300	13940	13940	13940	13940	0
199	20230721	153800	1183328300	13940	13940	13940	13940	0
200	20230721	153700	1183328300	13940	13940	13940	13940	0
201	20230721	153600	1183328300	13940	13940	13940	13940	0
202	20230721	153500	1183328300	13940	13940	13940	13940	0
203	20230721	153400	1183328300	13940	13940	13940	13940	0
204	20230721	153300	1183328300	13940	13940	13940	13940	0
205	20230721	153200	1183328300	13940	13940	13940	13940	0
206	20230721	153100	1183328300	13940	13940	13940	13940	0
207	20230721	153000	1183328300	13940	13940	13940	13940	3545
208	20230721	152900	1133911000	13890	13890	13890	13890	0
209	20230721	152800	1133911000	13890	13890	13890	13890	0
210	20230721	152700	1133911000	13890	13890	13890	13890	0
211	20230721	152600	1133911000	13890	13890	13890	13890	0
212	20230721	152500	1133911000	13890	13890	13890	13890	0
213	20230721	152400	1133911000	13890	13890	13890	13890	0
214	20230721	152300	1133911000	13890	13890	13890	13890	0
215	20230721	152200	1133911000	13890	13890	13890	13890	0
216	20230721	152100	1133911000	13890	13890	13890	13890	0
217	20230721	152000	1133911000	13890	13890	13890	13890	0
218	20230721	151900	1133911000	13890	13890	13890	13890	1
219	20230721	151800	1133897110	13890	13890	13890	13830	27
220	20230721	151700	1133522200	13840	13840	13840	13840	0
221	20230721	151600	1133522200	13840	13890	13890	13840	2031
222	20230721	151500	1105406910	13870	13900	13900	13870	621
223	20230721	151400	1096793150	13900	13900	13900	13900	10
224	20230721	151300	1096654150	13910	13910	13910	13910	0
225	20230721	151200	1096654150	13910	13910	13910	13910	0
226	20230721	151100	1096654150	13910	13910	13910	13910	30
227	20230721	151000	1096236850	13910	13910	13910	13910	13
228	20230721	150900	1096056020	13920	13920	13920	13920	10
229	20230721	150800	1095916820	13920	13920	13920	13920	0
230	20230721	150700	1095916820	13920	13920	13920	13920	0
231	20230721	150600	1095916820	13920	13890	13920	13890	1000
232	20230721	150500	1082010960	13880	13880	13880	13880	4
233	20230721	150400	1081955440	13820	13880	13880	13820	4007
234	20230721	150300	1026575120	13890	13890	13890	13890	0
235	20230721	150200	1026575120	13890	13890	13890	13890	165
236	20230721	150100	1024283270	13900	13880	13900	13880	222
237	20230721	150000	1021198700	13880	13880	13880	13880	61
238	20230721	145900	1020352020	13880	13880	13880	13880	200
239	20230721	145800	1017576020	13880	13880	13880	13880	300
240	20230721	145700	1013412020	13880	13880	13880	13880	60
241	20230721	145600	1012579220	13880	13880	13880	13880	0
242	20230721	145500	1012579220	13880	13870	13880	13820	181
243	20230721	145400	1010073820	13870	13880	13880	13870	36
244	20230721	145300	1009574320	13870	13870	13870	13870	0
245	20230721	145200	1009574320	13870	13870	13870	13870	41
246	20230721	145100	1009005650	13870	13870	13870	13870	0
247	20230721	145000	1009005650	13870	13840	13870	13840	160
248	20230721	144900	1006789450	13850	13850	13850	13850	0
249	20230721	144800	1006789450	13850	13850	13900	13850	171
250	20230721	144700	1004418960	13830	13880	13880	13830	132
251	20230721	144600	1002591600	13900	13900	13900	13900	15
252	20230721	144500	1002383100	13900	13900	13900	13900	60
253	20230721	144400	1001549100	13900	13900	13900	13900	0
254	20230721	144300	1001549100	13900	13900	13900	13900	60
255	20230721	144200	1000715100	13900	13900	13900	13900	0
256	20230721	144100	1000715100	13900	13900	13900	13900	60
257	20230721	144000	999881100	13900	13900	13900	13900	5
258	20230721	143900	999811600	13900	13840	13900	13840	38
259	20230721	143800	999285210	13890	13880	13890	13830	160
260	20230721	143700	997066070	13900	13900	13900	13900	0
261	20230721	143600	997066070	13900	13890	13900	13890	105
262	20230721	143500	995607020	13880	13880	13880	13880	0
263	20230721	143400	995607020	13880	13880	13880	13880	6
264	20230721	143300	995523740	13880	13880	13880	13880	0
265	20230721	143200	995523740	13880	13880	13880	13880	20
266	20230721	143100	995246140	13900	13900	13900	13900	60
267	20230721	143000	994412140	13880	13880	13880	13880	0
268	20230721	142900	994412140	13880	13900	13900	13880	67
269	20230721	142800	993480980	13880	13880	13880	13880	1
270	20230721	142700	993467100	13900	13900	13900	13900	1
271	20230721	142600	993453200	13900	13900	13900	13900	60
272	20230721	142500	992619200	13900	13900	13900	13900	203
273	20230721	142400	989797500	13880	13880	13880	13880	38
274	20230721	142300	989270060	13850	13850	13850	13850	30
275	20230721	142200	988854560	13880	13880	13880	13880	203
276	20230721	142100	986036920	13880	13880	13880	13880	0
277	20230721	142000	986036920	13880	13880	13880	13880	0
278	20230721	141900	986036920	13880	13870	13900	13870	1221
279	20230721	141800	969094060	13850	13860	13870	13810	5016
280	20230721	141700	899756010	13870	13860	13870	13860	60
281	20230721	141600	898924280	13860	13860	13860	13860	100
282	20230721	141500	897538280	13860	13860	13860	13860	60
283	20230721	141400	896706680	13870	13870	13870	13870	0
284	20230721	141300	896706680	13870	13870	13870	13870	0
285	20230721	141200	896706680	13870	13870	13870	13870	82
286	20230721	141100	895569340	13880	13880	13880	13880	0
287	20230721	141000	895569340	13880	13880	13880	13880	60
288	20230721	140900	894736540	13880	13880	13880	13880	0
289	20230721	140800	894736540	13880	13920	13920	13880	461
290	20230721	140700	888335460	13880	13870	13880	13870	209
291	20230721	140600	885434630	13870	13890	13890	13850	7470
292	20230721	140500	781902410	13920	13920	13920	13920	60
293	20230721	140400	781067210	13900	13900	13900	13900	241
294	20230721	140300	777717310	13900	13920	13920	13900	119
295	20230721	140200	776062010	13920	13920	13920	13920	0
296	20230721	140100	776062010	13920	13900	13920	13900	13
297	20230721	140000	775881070	13900	13900	13900	13900	200
298	20230721	135900	773101070	13920	13920	13920	13920	100
299	20230721	135800	771709070	13930	13930	13930	13930	60
300	20230721	135700	770873270	13930	13930	13930	13930	4
301	20230721	135600	770817550	13930	13930	13930	13930	60
302	20230721	135500	769981750	13930	13930	13930	13930	0
303	20230721	135400	769981750	13930	13930	13930	13930	1
304	20230721	135300	769967820	13930	13930	13930	13930	299
305	20230721	135200	765802750	13940	13940	13940	13940	0
306	20230721	135100	765802750	13940	13940	13940	13940	60
307	20230721	135000	764966350	13940	13940	13940	13940	1
308	20230721	134900	764952410	13940	13940	13940	13940	60
309	20230721	134800	764116010	13930	13930	13930	13930	0
310	20230721	134700	764116010	13930	13940	13940	13930	400
311	20230721	134600	758542010	13940	13940	13940	13940	60
312	20230721	134500	757705610	13940	13940	13940	13940	0
313	20230721	134400	757705610	13940	13940	13940	13940	69
314	20230721	134300	756743750	13940	13940	13940	13940	0
315	20230721	134200	756743750	13940	13940	13940	13940	60
316	20230721	134100	755907350	13940	13940	13940	13940	0
317	20230721	134000	755907350	13940	13940	13940	13940	40
318	20230721	133900	755349750	13920	13900	13920	13900	809
319	20230721	133800	744088770	13920	13920	13920	13920	14
320	20230721	133700	743893890	13920	13920	13920	13920	60
321	20230721	133600	743058690	13920	13920	13920	13920	0
322	20230721	133500	743058690	13920	13920	13920	13920	60
323	20230721	133400	742223490	13920	13920	13920	13920	0
324	20230721	133300	742223490	13920	13920	13920	13920	0
325	20230721	133200	742223490	13920	13900	13920	13900	290
326	20230721	133100	738191290	13900	13900	13900	13900	0
327	20230721	133000	738191290	13900	13900	13900	13900	60
328	20230721	132900	737357290	13900	13900	13900	13900	0
329	20230721	132800	737357290	13900	13900	13900	13900	60
330	20230721	132700	736523290	13900	13900	13900	13900	0
331	20230721	132600	736523290	13900	13900	13900	13900	300
332	20230721	132500	732353290	13900	13900	13900	13900	60
333	20230721	132400	731519290	13900	13890	13900	13890	38
334	20230721	132300	730991190	13900	13900	13900	13900	60
335	20230721	132200	730157190	13900	13900	13900	13900	360
336	20230721	132100	725153190	13900	13900	13900	13900	0
337	20230721	132000	725153190	13900	13900	13900	13900	61
338	20230721	131900	724305290	13900	13900	13900	13900	300
339	20230721	131800	720135290	13900	13900	13900	13900	60
340	20230721	131700	719301290	13900	13900	13900	13900	3
341	20230721	131600	719259590	13900	13890	13900	13890	62
342	20230721	131500	718397810	13890	13890	13890	13890	0
343	20230721	131400	718397810	13890	13890	13890	13890	0
344	20230721	131300	718397810	13890	13860	13890	13860	22
345	20230721	131200	718092290	13890	13890	13890	13890	0
346	20230721	131100	718092290	13890	13890	13890	13890	464
347	20230721	131000	711647330	13890	13890	13890	13890	57
348	20230721	130900	710855600	13900	13900	13900	13900	60
349	20230721	130800	710021600	13900	13900	13900	13900	106
350	20230721	130700	708548200	13910	13910	13910	13910	118
351	20230721	130600	706906820	13910	13910	13910	13910	60
352	20230721	130500	706072220	13910	13910	13910	13910	0
353	20230721	130400	706072220	13910	13910	13910	13910	61
354	20230721	130300	705223710	13900	13900	13900	13900	0
355	20230721	130200	705223710	13900	13890	13900	13890	816
356	20230721	130100	693881340	13900	13900	13900	13900	188
357	20230721	130000	691268140	13910	13910	13910	13910	61
358	20230721	125900	690419630	13920	13920	13920	13920	95
359	20230721	125800	689097230	13920	13920	13920	13920	80
360	20230721	125700	687983630	13920	13920	13920	13920	60
361	20230721	125600	687148430	13920	13920	13920	13920	100
362	20230721	125500	685756430	13920	13920	13920	13920	60
363	20230721	125400	684921230	13920	13920	13920	13920	0
364	20230721	125300	684921230	13920	13920	13920	13920	376
365	20230721	125200	679687310	13930	13930	13930	13930	60
366	20230721	125100	678851510	13930	13930	13930	13930	0
367	20230721	125000	678851510	13930	13920	13930	13920	63
368	20230721	124900	677973950	13920	13930	13930	13920	59
369	20230721	124800	677152100	13930	13940	13940	13930	36
370	20230721	124700	676650270	13930	13920	13930	13920	4
371	20230721	124600	676594570	13930	13930	13930	13930	2
372	20230721	124500	676566710	13930	13920	13930	13920	61
373	20230721	124400	675716990	13920	13920	13920	13920	12
374	20230721	124300	675549950	13930	13920	13930	13920	70
375	20230721	124200	674574950	13920	13930	13930	13920	250
376	20230721	124100	671092490	13930	13930	13930	13930	19
377	20230721	124000	670827820	13940	13930	13940	13930	62
378	20230721	123900	669963560	13940	13930	13940	13930	3
379	20230721	123800	669921760	13940	13930	13940	13930	61
380	20230721	123700	669071430	13930	13930	13930	13930	10
381	20230721	123600	668932130	13930	13930	13930	13930	36
382	20230721	123500	668430650	13930	13930	13930	13930	243
383	20230721	123400	665045660	13930	13930	13930	13930	50
384	20230721	123300	664349160	13930	13930	13930	13900	73
385	20230721	123200	663332630	13930	13930	13930	13930	0
386	20230721	123100	663332630	13930	13930	13930	13930	60
387	20230721	123000	662496830	13930	13930	13930	13930	0
388	20230721	122900	662496830	13930	13930	13930	13930	60
389	20230721	122800	661661030	13930	13930	13930	13930	71
390	20230721	122700	660672000	13930	13930	13930	13930	0
391	20230721	122600	660672000	13930	13930	13930	13930	60
392	20230721	122500	659836200	13930	13930	13930	13930	0
393	20230721	122400	659836200	13930	13930	13930	13930	61
394	20230721	122300	658986470	13930	13930	13930	13930	0
395	20230721	122200	658986470	13930	13930	13930	13930	0
396	20230721	122100	658986470	13930	13930	13930	13930	60
397	20230721	122000	658150670	13930	13930	13930	13930	0
398	20230721	121900	658150670	13930	13930	13930	13930	60
399	20230721	121800	657314870	13930	13930	13930	13930	0
400	20230721	121700	657314870	13930	13930	13930	13930	93
401	20230721	121600	656019380	13900	13900	13900	13900	0
402	20230721	121500	656019380	13900	13930	13930	13900	40
403	20230721	121400	655462300	13930	13930	13930	13930	29
404	20230721	121300	655058330	13940	13940	13940	13940	0
405	20230721	121200	655058330	13940	13940	13950	13940	62
406	20230721	121100	654193450	13940	13940	13940	13940	20
407	20230721	121000	653914650	13940	13940	13940	13940	46
408	20230721	120900	653273410	13940	13940	13940	13940	1
409	20230721	120800	653259470	13940	13940	13940	13940	0
410	20230721	120700	653259470	13940	13940	13940	13940	52
411	20230721	120600	652534590	13930	13930	13930	13930	5
412	20230721	120500	652464940	13940	13940	13940	13940	67
413	20230721	120400	651530960	13940	13940	13940	13940	10
414	20230721	120300	651391560	13950	13950	13950	13950	60
415	20230721	120200	650554560	13950	13960	13960	13950	285
416	20230721	120100	646577610	13960	13960	13960	13960	0
417	20230721	120000	646577610	13960	13970	13970	13960	61
418	20230721	115900	645726040	13950	13950	13950	13950	120
419	20230721	115800	644052040	13950	13940	13950	13940	376
420	20230721	115700	638807080	13940	13930	13940	13930	515
421	20230721	115600	631631650	13920	13920	13920	13920	59
422	20230721	115500	630810370	13900	13900	13900	13900	10
423	20230721	115400	630671370	13900	13900	13900	13900	1064
424	20230721	115300	615881770	13900	13900	13900	13900	60
425	20230721	115200	615047770	13890	13890	13890	13890	88
426	20230721	115100	613825450	13900	13900	13900	13900	65
427	20230721	115000	612921950	13890	13890	13890	13890	0
428	20230721	114900	612921950	13890	13890	13890	13890	15
429	20230721	114800	612713600	13900	13890	13900	13890	164
430	20230721	114700	610434540	13890	13890	13890	13890	230
431	20230721	114600	607239840	13900	13900	13900	13900	347
432	20230721	114500	602416540	13880	13910	13910	13870	552
433	20230721	114400	594750310	13920	13920	13920	13920	60
434	20230721	114300	593915110	13920	13920	13920	13920	1
435	20230721	114200	593901190	13910	13910	13910	13910	0
436	20230721	114100	593901190	13910	13910	13910	13910	48
437	20230721	114000	593233510	13920	13920	13920	13920	0
438	20230721	113900	593233510	13920	13900	13920	13890	162
439	20230721	113800	590980500	13900	13900	13900	13900	10
440	20230721	113700	590841500	13920	13920	13920	13920	60
441	20230721	113600	590006300	13920	13920	13920	13920	2
442	20230721	113500	589978460	13920	13920	13920	13920	480
443	20230721	113400	583296860	13920	13920	13920	13920	60
444	20230721	113300	582461660	13920	13920	13920	13920	0
445	20230721	113200	582461660	13920	13920	13920	13920	60
446	20230721	113100	581626460	13920	13920	13920	13920	0
447	20230721	113000	581626460	13920	13920	13920	13920	110
448	20230721	112900	580095260	13910	13900	13910	13900	765
449	20230721	112800	569454260	13900	13900	13900	13900	335
450	20230721	112700	564797760	13900	13900	13900	13900	60
451	20230721	112600	563963760	13890	13890	13890	13890	30
452	20230721	112500	563547060	13860	13900	13900	13860	299
453	20230721	112400	559398990	13900	13900	13900	13900	0
454	20230721	112300	559398990	13900	13910	13910	13900	61
455	20230721	112200	558550490	13910	13920	13920	13910	201
456	20230721	112100	555752580	13920	13920	13920	13920	0
457	20230721	112000	555752580	13920	13920	13920	13920	60
458	20230721	111900	554917380	13920	13920	13920	13920	5
459	20230721	111800	554847780	13920	13920	13920	13920	60
460	20230721	111700	554012580	13870	13870	13870	13870	0
461	20230721	111600	554012580	13870	13870	13870	13870	30
462	20230721	111500	553596480	13890	13890	13890	13860	222
463	20230721	111400	550514980	13900	13900	13900	13900	19
464	20230721	111300	550250880	13900	13930	13930	13900	82
465	20230721	111200	549109280	13910	13910	13910	13910	208
466	20230721	111100	546216000	13940	13930	13940	13930	70
467	20230721	111000	545240210	13930	13970	13970	13900	2821
468	20230721	110900	505990250	13980	14000	14000	13980	30
469	20230721	110800	505570770	13990	14000	14000	13980	199
470	20230721	110700	502785640	14000	13990	14000	13990	11
471	20230721	110600	502631720	13980	13980	13980	13970	75
472	20230721	110500	501583230	13990	13990	13990	13990	2
473	20230721	110400	501555250	14000	14020	14030	14000	2717
474	20230721	110300	463457690	14020	13970	14020	13970	2134
475	20230721	110200	433586710	13990	13970	13990	13970	1435
476	20230721	110100	413533080	13970	13900	13970	13900	2529
477	20230721	110000	378267080	13920	13890	13920	13890	213
478	20230721	105900	375305820	13890	13930	13930	13890	108
479	20230721	105800	373804630	13930	13930	13930	13930	0
480	20230721	105700	373804630	13930	13930	13930	13930	17
481	20230721	105600	373567820	13900	13900	13900	13900	0
482	20230721	105500	373567820	13900	13900	13900	13900	8
483	20230721	105400	373456620	13940	13910	13940	13910	672
484	20230721	105300	364096650	13930	13930	13930	13930	200
485	20230721	105200	361310650	13940	13910	13940	13910	367
486	20230721	105100	356201020	13920	13920	13920	13920	3
487	20230721	105000	356159260	13920	13920	13920	13920	2
488	20230721	104900	356131420	13930	13930	13930	13930	0
489	20230721	104800	356131420	13930	13900	13930	13900	500
490	20230721	104700	349177980	13900	13900	13900	13900	0
491	20230721	104600	349177980	13900	13910	13910	13900	79
492	20230721	104500	348079310	13940	13940	13940	13940	6
493	20230721	104400	347995670	13950	13940	13950	13940	277
494	20230721	104300	344132130	13940	13880	13940	13880	2470
495	20230721	104200	309826450	13850	13850	13860	13850	531
496	20230721	104100	302471800	13850	13820	13850	13820	104
497	20230721	104000	301034400	13800	13850	13880	13800	1605
498	20230721	103900	278853430	13810	13860	13870	13810	898
499	20230721	103800	266429280	13850	13850	13850	13850	174
500	20230721	103700	264019380	13840	13850	13850	13840	101
501	20230721	103600	262620540	13870	13870	13870	13870	0
502	20230721	103500	262620540	13870	13870	13870	13860	72
503	20230721	103400	261622080	13880	13850	13880	13850	1233
504	20230721	103300	244529840	13850	13840	13850	13830	838
505	20230721	103200	232932810	13830	13830	13840	13830	198
506	20230721	103100	230193750	13820	13800	13820	13800	615
507	20230721	103000	221706100	13790	13770	13800	13770	971
508	20230721	102900	208317420	13770	13770	13770	13770	400
509	20230721	102800	202809420	13760	13760	13760	13760	76
510	20230721	102700	201763660	13770	13750	13770	13750	349
511	20230721	102600	196958250	13760	13740	13760	13740	1130
512	20230721	102500	181421720	13740	13720	13740	13720	37
513	20230721	102400	180913940	13710	13710	13710	13710	80
514	20230721	102300	179817140	13710	13720	13720	13710	110
515	20230721	102200	178308340	13740	13720	13740	13720	223
516	20230721	102100	175245800	13720	13730	13730	13720	92
517	20230721	102000	173982830	13720	13720	13720	13720	19
518	20230721	101900	173722150	13740	13730	13740	13730	450
519	20230721	101800	167539200	13730	13730	13730	13730	0
520	20230721	101700	167539200	13730	13730	13730	13730	3
521	20230721	101600	167498010	13740	13740	13740	13740	1
522	20230721	101500	167484270	13690	13690	13690	13690	30
523	20230721	101400	167073570	13700	13680	13700	13680	1164
524	20230721	101300	151139280	13650	13650	13650	13650	0
525	20230721	101200	151139280	13650	13650	13650	13650	0
526	20230721	101100	151139280	13650	13650	13690	13650	2409
527	20230721	101000	118223670	13650	13650	13650	13650	5
528	20230721	100900	118155420	13620	13620	13620	13620	0
529	20230721	100800	118155420	13620	13620	13620	13620	0
530	20230721	100700	118155420	13620	13620	13620	13620	0
531	20230721	100600	118155420	13620	13620	13620	13620	0
532	20230721	100500	118155420	13620	13620	13620	13620	0
533	20230721	100400	118155420	13620	13620	13620	13620	0
534	20230721	100300	118155420	13620	13620	13620	13620	0
535	20230721	100200	118155420	13620	13620	13620	13620	1
536	20230721	100100	118141800	13620	13620	13620	13620	0
537	20230721	100000	118141800	13620	13640	13640	13620	81
538	20230721	095900	117038280	13640	13620	13640	13620	225
539	20230721	095800	113970630	13620	13620	13620	13620	0
540	20230721	095700	113970630	13620	13620	13620	13620	135
541	20230721	095600	112131930	13620	13620	13620	13620	0
542	20230721	095500	112131930	13620	13620	13620	13620	0
543	20230721	095400	112131930	13620	13620	13620	13620	1
544	20230721	095300	112118310	13620	13620	13620	13620	0
545	20230721	095200	112118310	13620	13630	13630	13620	54
546	20230721	095100	111382790	13650	13650	13650	13650	10
547	20230721	095000	111246290	13650	13640	13650	13640	260
548	20230721	094900	107699430	13640	13640	13640	13640	0
549	20230721	094800	107699430	13640	13640	13640	13640	0
550	20230721	094700	107699430	13640	13640	13640	13640	0
551	20230721	094600	107699430	13640	13640	13640	13640	0
552	20230721	094500	107699430	13640	13640	13670	13640	1118
553	20230721	094400	92438560	13640	13640	13640	13640	11
554	20230721	094300	92288520	13650	13650	13650	13650	16
555	20230721	094200	92070120	13670	13670	13670	13670	36
556	20230721	094100	91578000	13650	13650	13650	13650	0
557	20230721	094000	91578000	13650	13650	13680	13650	1129
558	20230721	093900	76160490	13650	13650	13650	13650	23
559	20230721	093800	75846540	13620	13620	13620	13620	9
560	20230721	093700	75723960	13620	13620	13620	13620	342
561	20230721	093600	71065920	13620	13620	13620	13620	0
562	20230721	093500	71065920	13620	13620	13620	13620	97
563	20230721	093400	69744780	13610	13610	13610	13610	0
564	20230721	093300	69744780	13610	13610	13610	13610	0
565	20230721	093200	69744780	13610	13610	13610	13610	0
566	20230721	093100	69744780	13610	13620	13620	13610	486
567	20230721	093000	63129370	13630	13640	13640	13630	210
568	20230721	092900	60266160	13640	13640	13640	13640	0
569	20230721	092800	60266160	13640	13640	13640	13640	605
570	20230721	092700	52013960	13640	13640	13640	13640	23
571	20230721	092600	51700240	13680	13680	13680	13680	0
572	20230721	092500	51700240	13680	13680	13680	13680	0
573	20230721	092400	51700240	13680	13680	13680	13680	70
574	20230721	092300	50742640	13680	13680	13680	13680	10
575	20230721	092200	50605840	13680	13680	13680	13680	24
576	20230721	092100	50277520	13700	13620	13700	13620	89
577	20230721	092000	49060430	13620	13630	13630	13620	98
578	20230721	091900	47725570	13620	13610	13630	13610	362
579	20230721	091800	42796030	13610	13610	13610	13610	0
580	20230721	091700	42796030	13610	13610	13610	13610	0
581	20230721	091600	42796030	13610	13610	13610	13610	0
582	20230721	091500	42796030	13610	13610	13610	13610	246
583	20230721	091400	39447970	13620	13620	13620	13610	745
584	20230721	091300	29306230	13620	13620	13620	13620	0
585	20230721	091200	29306230	13620	13620	13620	13620	201
586	20230721	091100	26568610	13610	13610	13610	13610	33
587	20230721	091000	26119480	13620	13620	13620	13620	0
588	20230721	090900	26119480	13620	13620	13620	13620	1
589	20230721	090800	26105860	13600	13600	13600	13600	0
590	20230721	090700	26105860	13600	13600	13600	13600	119
591	20230721	090600	24487460	13600	13600	13600	13600	110
592	20230721	090500	22991460	13590	13590	13590	13590	739
593	20230721	090400	12948450	13570	13570	13580	13570	250
594	20230721	090300	9554940	13570	13550	13570	13550	222
595	20230721	090200	6544650	13550	13550	13550	13550	0
596	20230721	090100	6544650	13550	13550	13550	13550	358
597	20230721	090000	1693750	13550	13550	13550	13550	125