KissMeData/366330/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	204500	964944890	5670	5670	5670	5670	1190
3	20230720	204400	964944890	5670	5670	5670	5670	0
4	20230720	204300	964944890	5670	5670	5670	5670	0
5	20230720	204200	964944890	5670	5670	5670	5670	0
6	20230720	204100	964944890	5670	5670	5670	5670	0
7	20230720	204000	964944890	5670	5670	5670	5670	0
8	20230720	203900	964944890	5670	5670	5670	5670	0
9	20230720	203800	964944890	5670	5670	5670	5670	0
10	20230720	203700	964944890	5670	5670	5670	5670	0
11	20230720	203600	964944890	5670	5670	5670	5670	0
12	20230720	203500	964944890	5670	5670	5670	5670	0
13	20230720	203400	964944890	5670	5670	5670	5670	0
14	20230720	203300	964944890	5670	5670	5670	5670	0
15	20230720	203200	964944890	5670	5670	5670	5670	0
16	20230720	203100	964944890	5670	5670	5670	5670	0
17	20230720	203000	964944890	5670	5670	5670	5670	0
18	20230720	202900	964944890	5670	5670	5670	5670	0
19	20230720	202800	964944890	5670	5670	5670	5670	0
20	20230720	202700	964944890	5670	5670	5670	5670	0
21	20230720	202600	964944890	5670	5670	5670	5670	0
22	20230720	202500	964944890	5670	5670	5670	5670	0
23	20230720	202400	964944890	5670	5670	5670	5670	0
24	20230720	202300	964944890	5670	5670	5670	5670	0
25	20230720	202200	964944890	5670	5670	5670	5670	0
26	20230720	202100	964944890	5670	5670	5670	5670	0
27	20230720	202000	964944890	5670	5670	5670	5670	0
28	20230720	201900	964944890	5670	5670	5670	5670	0
29	20230720	201800	964944890	5670	5670	5670	5670	0
30	20230720	201700	964944890	5670	5670	5670	5670	0
31	20230720	201600	964944890	5670	5670	5670	5670	0
32	20230720	201500	964944890	5670	5670	5670	5670	1190
33	20230720	201400	964944890	5670	5670	5670	5670	0
34	20230720	201300	964944890	5670	5670	5670	5670	0
35	20230720	201200	964944890	5670	5670	5670	5670	0
36	20230720	201100	964944890	5670	5670	5670	5670	0
37	20230720	201000	964944890	5670	5670	5670	5670	0
38	20230720	200900	964944890	5670	5670	5670	5670	0
39	20230720	200800	964944890	5670	5670	5670	5670	0
40	20230720	200700	964944890	5670	5670	5670	5670	0
41	20230720	200600	964944890	5670	5670	5670	5670	0
42	20230720	200500	964944890	5670	5670	5670	5670	0
43	20230720	200400	964944890	5670	5670	5670	5670	0
44	20230720	200300	964944890	5670	5670	5670	5670	0
45	20230720	200200	964944890	5670	5670	5670	5670	0
46	20230720	200100	964944890	5670	5670	5670	5670	0
47	20230720	200000	964944890	5670	5670	5670	5670	0
48	20230720	195900	964944890	5670	5670	5670	5670	0
49	20230720	195800	964944890	5670	5670	5670	5670	0
50	20230720	195700	964944890	5670	5670	5670	5670	0
51	20230720	195600	964944890	5670	5670	5670	5670	0
52	20230720	195500	964944890	5670	5670	5670	5670	0
53	20230720	195400	964944890	5670	5670	5670	5670	0
54	20230720	195300	964944890	5670	5670	5670	5670	0
55	20230720	195200	964944890	5670	5670	5670	5670	0
56	20230720	195100	964944890	5670	5670	5670	5670	0
57	20230720	195000	964944890	5670	5670	5670	5670	0
58	20230720	194900	964944890	5670	5670	5670	5670	0
59	20230720	194800	964944890	5670	5670	5670	5670	0
60	20230720	194700	964944890	5670	5670	5670	5670	0
61	20230720	194600	964944890	5670	5670	5670	5670	0
62	20230720	194500	964944890	5670	5670	5670	5670	1190
63	20230720	194400	964944890	5670	5670	5670	5670	0
64	20230720	194300	964944890	5670	5670	5670	5670	0
65	20230720	194200	964944890	5670	5670	5670	5670	0
66	20230720	194100	964944890	5670	5670	5670	5670	0
67	20230720	194000	964944890	5670	5670	5670	5670	0
68	20230720	193900	964944890	5670	5670	5670	5670	0
69	20230720	193800	964944890	5670	5670	5670	5670	0
70	20230720	193700	964944890	5670	5670	5670	5670	0
71	20230720	193600	964944890	5670	5670	5670	5670	0
72	20230720	193500	964944890	5670	5670	5670	5670	0
73	20230720	193400	964944890	5670	5670	5670	5670	0
74	20230720	193300	964944890	5670	5670	5670	5670	0
75	20230720	193200	964944890	5670	5670	5670	5670	0
76	20230720	193100	964944890	5670	5670	5670	5670	0
77	20230720	193000	964944890	5670	5670	5670	5670	0
78	20230720	192900	964944890	5670	5670	5670	5670	0
79	20230720	192800	964944890	5670	5670	5670	5670	0
80	20230720	192700	964944890	5670	5670	5670	5670	0
81	20230720	192600	964944890	5670	5670	5670	5670	0
82	20230720	192500	964944890	5670	5670	5670	5670	0
83	20230720	192400	964944890	5670	5670	5670	5670	0
84	20230720	192300	964944890	5670	5670	5670	5670	0
85	20230720	192200	964944890	5670	5670	5670	5670	0
86	20230720	192100	964944890	5670	5670	5670	5670	0
87	20230720	192000	964944890	5670	5670	5670	5670	0
88	20230720	191900	964944890	5670	5670	5670	5670	0
89	20230720	191800	964944890	5670	5670	5670	5670	0
90	20230720	191700	964944890	5670	5670	5670	5670	0
91	20230720	191600	964944890	5670	5670	5670	5670	0
92	20230720	191500	964944890	5670	5670	5670	5670	1190
93	20230720	191400	964944890	5670	5670	5670	5670	0
94	20230720	191300	964944890	5670	5670	5670	5670	0
95	20230720	191200	964944890	5670	5670	5670	5670	0
96	20230720	191100	964944890	5670	5670	5670	5670	0
97	20230720	191000	964944890	5670	5670	5670	5670	0
98	20230720	190900	964944890	5670	5670	5670	5670	0
99	20230720	190800	964944890	5670	5670	5670	5670	0
100	20230720	190700	964944890	5670	5670	5670	5670	0
101	20230720	190600	964944890	5670	5670	5670	5670	0
102	20230720	190500	964944890	5670	5670	5670	5670	0
103	20230720	190400	964944890	5670	5670	5670	5670	0
104	20230720	190300	964944890	5670	5670	5670	5670	0
105	20230720	190200	964944890	5670	5670	5670	5670	0
106	20230720	190100	964944890	5670	5670	5670	5670	0
107	20230720	190000	964944890	5670	5670	5670	5670	0
108	20230720	185900	964944890	5670	5670	5670	5670	0
109	20230720	185800	964944890	5670	5670	5670	5670	0
110	20230720	185700	964944890	5670	5670	5670	5670	0
111	20230720	185600	964944890	5670	5670	5670	5670	0
112	20230720	185500	964944890	5670	5670	5670	5670	0
113	20230720	185400	964944890	5670	5670	5670	5670	0
114	20230720	185300	964944890	5670	5670	5670	5670	0
115	20230720	185200	964944890	5670	5670	5670	5670	0
116	20230720	185100	964944890	5670	5670	5670	5670	0
117	20230720	185000	964944890	5670	5670	5670	5670	0
118	20230720	184900	964944890	5670	5670	5670	5670	0
119	20230720	184800	964944890	5670	5670	5670	5670	0
120	20230720	184700	964944890	5670	5670	5670	5670	0
121	20230720	184600	964944890	5670	5670	5670	5670	0
122	20230720	184500	964944890	5670	5670	5670	5670	1190
123	20230720	184400	964944890	5670	5670	5670	5670	0
124	20230720	184300	964944890	5670	5670	5670	5670	0
125	20230720	184200	964944890	5670	5670	5670	5670	0
126	20230720	184100	964944890	5670	5670	5670	5670	0
127	20230720	184000	964944890	5670	5670	5670	5670	0
128	20230720	183900	964944890	5670	5670	5670	5670	0
129	20230720	183800	964944890	5670	5670	5670	5670	0
130	20230720	183700	964944890	5670	5670	5670	5670	0
131	20230720	183600	964944890	5670	5670	5670	5670	0
132	20230720	183500	964944890	5670	5670	5670	5670	0
133	20230720	183400	964944890	5670	5670	5670	5670	0
134	20230720	183300	964944890	5670	5670	5670	5670	0
135	20230720	183200	964944890	5670	5670	5670	5670	0
136	20230720	183100	964944890	5670	5670	5670	5670	0
137	20230720	183000	964944890	5670	5670	5670	5670	0
138	20230720	182900	964944890	5670	5670	5670	5670	0
139	20230720	182800	964944890	5670	5670	5670	5670	0
140	20230720	182700	964944890	5670	5670	5670	5670	0
141	20230720	182600	964944890	5670	5670	5670	5670	0
142	20230720	182500	964944890	5670	5670	5670	5670	0
143	20230720	182400	964944890	5670	5670	5670	5670	0
144	20230720	182300	964944890	5670	5670	5670	5670	0
145	20230720	182200	964944890	5670	5670	5670	5670	0
146	20230720	182100	964944890	5670	5670	5670	5670	0
147	20230720	182000	964944890	5670	5670	5670	5670	0
148	20230720	181900	964944890	5670	5670	5670	5670	0
149	20230720	181800	964944890	5670	5670	5670	5670	0
150	20230720	181700	964944890	5670	5670	5670	5670	0
151	20230720	181600	964944890	5670	5670	5670	5670	0
152	20230720	181500	964944890	5670	5670	5670	5670	1190
153	20230720	181400	964944890	5670	5670	5670	5670	0
154	20230720	181300	964944890	5670	5670	5670	5670	0
155	20230720	181200	964944890	5670	5670	5670	5670	0
156	20230720	181100	964944890	5670	5670	5670	5670	0
157	20230720	181000	964944890	5670	5670	5670	5670	0
158	20230720	180900	964944890	5670	5670	5670	5670	0
159	20230720	180800	964944890	5670	5670	5670	5670	0
160	20230720	180700	964944890	5670	5670	5670	5670	0
161	20230720	180600	964944890	5670	5670	5670	5670	0
162	20230720	180500	964944890	5670	5670	5670	5670	0
163	20230720	180400	964944890	5670	5670	5670	5670	0
164	20230720	180300	964944890	5670	5670	5670	5670	0
165	20230720	180200	964944890	5670	5670	5670	5670	0
166	20230720	180100	964944890	5670	5670	5670	5670	0
167	20230720	180000	964944890	5670	5670	5670	5670	0
168	20230720	175900	964944890	5670	5670	5670	5670	0
169	20230720	175800	964944890	5670	5670	5670	5670	0
170	20230720	175700	964944890	5670	5670	5670	5670	0
171	20230720	175600	964944890	5670	5670	5670	5670	0
172	20230720	175500	964944890	5670	5670	5670	5670	0
173	20230720	175400	964944890	5670	5670	5670	5670	0
174	20230720	175300	964944890	5670	5670	5670	5670	0
175	20230720	175200	964944890	5670	5670	5670	5670	0
176	20230720	175100	964944890	5670	5670	5670	5670	0
177	20230720	175000	964944890	5670	5670	5670	5670	0
178	20230720	174900	964944890	5670	5670	5670	5670	0
179	20230720	174800	964944890	5670	5670	5670	5670	0
180	20230720	174700	964944890	5670	5670	5670	5670	0
181	20230720	174600	964944890	5670	5670	5670	5670	0
182	20230720	174500	964944890	5670	5670	5670	5670	1190
183	20230720	174400	964944890	5670	5670	5670	5670	0
184	20230720	174300	964944890	5670	5670	5670	5670	0
185	20230720	174200	964944890	5670	5670	5670	5670	0
186	20230720	174100	964944890	5670	5670	5670	5670	0
187	20230720	174000	964944890	5670	5670	5670	5670	0
188	20230720	173900	964944890	5670	5670	5670	5670	0
189	20230720	173800	964944890	5670	5670	5670	5670	0
190	20230720	173700	964944890	5670	5670	5670	5670	0
191	20230720	173600	964944890	5670	5670	5670	5670	0
192	20230720	173500	964944890	5670	5670	5670	5670	0
193	20230720	173400	964944890	5670	5670	5670	5670	0
194	20230720	173300	964944890	5670	5670	5670	5670	0
195	20230720	173200	964944890	5670	5670	5670	5670	0
196	20230720	173100	964944890	5670	5670	5670	5670	0
197	20230720	173000	964944890	5670	5670	5670	5670	0
198	20230720	172900	964944890	5670	5670	5670	5670	0
199	20230720	172800	964944890	5670	5670	5670	5670	0
200	20230720	172700	964944890	5670	5670	5670	5670	0
201	20230720	172600	964944890	5670	5670	5670	5670	0
202	20230720	172500	964944890	5670	5670	5670	5670	0
203	20230720	172400	964944890	5670	5670	5670	5670	0
204	20230720	172300	964944890	5670	5670	5670	5670	0
205	20230720	172200	964944890	5670	5670	5670	5670	0
206	20230720	172100	964944890	5670	5670	5670	5670	0
207	20230720	172000	964944890	5670	5670	5670	5670	0
208	20230720	171900	964944890	5670	5670	5670	5670	0
209	20230720	171800	964944890	5670	5670	5670	5670	0
210	20230720	171700	964944890	5670	5670	5670	5670	0
211	20230720	171600	964944890	5670	5670	5670	5670	0
212	20230720	171500	964944890	5670	5670	5670	5670	1190
213	20230720	171400	964944890	5670	5670	5670	5670	0
214	20230720	171300	964944890	5670	5670	5670	5670	0
215	20230720	171200	964944890	5670	5670	5670	5670	0
216	20230720	171100	964944890	5670	5670	5670	5670	0
217	20230720	171000	964944890	5670	5670	5670	5670	0
218	20230720	170900	964944890	5670	5670	5670	5670	0
219	20230720	170800	964944890	5670	5670	5670	5670	0
220	20230720	170700	964944890	5670	5670	5670	5670	0
221	20230720	170600	964944890	5670	5670	5670	5670	0
222	20230720	170500	964944890	5670	5670	5670	5670	0
223	20230720	170400	964944890	5670	5670	5670	5670	0
224	20230720	170300	964944890	5670	5670	5670	5670	0
225	20230720	170200	964944890	5670	5670	5670	5670	0
226	20230720	170100	964944890	5670	5670	5670	5670	0
227	20230720	170000	964944890	5670	5670	5670	5670	0
228	20230720	165900	964944890	5670	5670	5670	5670	0
229	20230720	165800	964944890	5670	5670	5670	5670	0
230	20230720	165700	964944890	5670	5670	5670	5670	0
231	20230720	165600	964944890	5670	5670	5670	5670	0
232	20230720	165500	964944890	5670	5670	5670	5670	0
233	20230720	165400	964944890	5670	5670	5670	5670	0
234	20230720	165300	964944890	5670	5670	5670	5670	0
235	20230720	165200	964944890	5670	5670	5670	5670	0
236	20230720	165100	964944890	5670	5670	5670	5670	0
237	20230720	165000	964944890	5670	5670	5670	5670	0
238	20230720	164900	964944890	5670	5670	5670	5670	0
239	20230720	164800	964944890	5670	5670	5670	5670	0
240	20230720	164700	964944890	5670	5670	5670	5670	0
241	20230720	164600	964944890	5670	5670	5670	5670	0
242	20230720	164500	964944890	5670	5670	5670	5670	1190
243	20230720	164400	964944890	5670	5670	5670	5670	0
244	20230720	164300	964944890	5670	5670	5670	5670	0
245	20230720	164200	964944890	5670	5670	5670	5670	0
246	20230720	164100	964944890	5670	5670	5670	5670	0
247	20230720	164000	964944890	5670	5670	5670	5670	0
248	20230720	163900	964944890	5670	5670	5670	5670	0
249	20230720	163800	964944890	5670	5670	5670	5670	0
250	20230720	163700	964944890	5670	5670	5670	5670	0
251	20230720	163600	964944890	5670	5670	5670	5670	0
252	20230720	163500	964944890	5670	5670	5670	5670	0
253	20230720	163400	964944890	5670	5670	5670	5670	0
254	20230720	163300	964944890	5670	5670	5670	5670	0
255	20230720	163200	964944890	5670	5670	5670	5670	0
256	20230720	163100	964944890	5670	5670	5670	5670	0
257	20230720	163000	964944890	5670	5670	5670	5670	0
258	20230720	162900	964944890	5670	5670	5670	5670	0
259	20230720	162800	964944890	5670	5670	5670	5670	0
260	20230720	162700	964944890	5670	5670	5670	5670	0
261	20230720	162600	964944890	5670	5670	5670	5670	0
262	20230720	162500	964944890	5670	5670	5670	5670	0
263	20230720	162400	964944890	5670	5670	5670	5670	0
264	20230720	162300	964944890	5670	5670	5670	5670	0
265	20230720	162200	964944890	5670	5670	5670	5670	0
266	20230720	162100	964944890	5670	5670	5670	5670	0
267	20230720	162000	964944890	5670	5670	5670	5670	0
268	20230720	161900	964944890	5670	5670	5670	5670	0
269	20230720	161800	964944890	5670	5670	5670	5670	0
270	20230720	161700	964944890	5670	5670	5670	5670	0
271	20230720	161600	964944890	5670	5670	5670	5670	0
272	20230720	161500	964944890	5670	5670	5670	5670	1190
273	20230720	161400	964944890	5670	5670	5670	5670	0
274	20230720	161300	964944890	5670	5670	5670	5670	0
275	20230720	161200	964944890	5670	5670	5670	5670	0
276	20230720	161100	964944890	5670	5670	5670	5670	0
277	20230720	161000	964944890	5670	5670	5670	5670	0
278	20230720	160900	964944890	5670	5670	5670	5670	0
279	20230720	160800	964944890	5670	5670	5670	5670	0
280	20230720	160700	964944890	5670	5670	5670	5670	0
281	20230720	160600	964944890	5670	5670	5670	5670	0
282	20230720	160500	964944890	5670	5670	5670	5670	0
283	20230720	160400	964944890	5670	5670	5670	5670	0
284	20230720	160300	964944890	5670	5670	5670	5670	0
285	20230720	160200	964944890	5670	5670	5670	5670	0
286	20230720	160100	964944890	5670	5670	5670	5670	0
287	20230720	160000	964944890	5670	5670	5670	5670	0
288	20230720	155900	964944890	5670	5670	5670	5670	0
289	20230720	155800	964944890	5670	5670	5670	5670	0
290	20230720	155700	964944890	5670	5670	5670	5670	0
291	20230720	155600	964944890	5670	5670	5670	5670	0
292	20230720	155500	964944890	5670	5670	5670	5670	0
293	20230720	155400	964944890	5670	5670	5670	5670	0
294	20230720	155300	964944890	5670	5670	5670	5670	0
295	20230720	155200	964944890	5670	5670	5670	5670	0
296	20230720	155100	964944890	5670	5670	5670	5670	0
297	20230720	155000	964944890	5670	5670	5670	5670	0
298	20230720	154900	964944890	5670	5670	5670	5670	0
299	20230720	154800	964944890	5670	5670	5670	5670	0
300	20230720	154700	964944890	5670	5670	5670	5670	0
301	20230720	154600	964944890	5670	5670	5670	5670	0
302	20230720	154500	964944890	5670	5670	5670	5670	1190
303	20230720	154400	964944890	5670	5670	5670	5670	0
304	20230720	154300	964944890	5670	5670	5670	5670	0
305	20230720	154200	964944890	5670	5670	5670	5670	0
306	20230720	154100	964944890	5670	5670	5670	5670	0
307	20230720	154000	964944890	5670	5670	5670	5670	0
308	20230720	153900	964944890	5670	5670	5670	5670	0
309	20230720	153800	964944890	5670	5670	5670	5670	0
310	20230720	153700	964944890	5670	5670	5670	5670	0
311	20230720	153600	964944890	5670	5670	5670	5670	0
312	20230720	153500	964944890	5670	5670	5670	5670	0
313	20230720	153400	964944890	5670	5670	5670	5670	0
314	20230720	153300	964944890	5670	5670	5670	5670	0
315	20230720	153200	964944890	5670	5670	5670	5670	0
316	20230720	153100	964944890	5670	5670	5670	5670	0
317	20230720	153000	964944890	5670	5670	5670	5670	1190
318	20230720	152900	958197590	5670	5670	5670	5670	0
319	20230720	152800	958197590	5670	5670	5670	5670	0
320	20230720	152700	958197590	5670	5670	5670	5670	0
321	20230720	152600	958197590	5670	5670	5670	5670	0
322	20230720	152500	958197590	5670	5670	5670	5670	0
323	20230720	152400	958197590	5670	5670	5670	5670	0
324	20230720	152300	958197590	5670	5670	5670	5670	0
325	20230720	152200	958197590	5670	5670	5670	5670	0
326	20230720	152100	958197590	5670	5670	5670	5670	0
327	20230720	152000	958197590	5670	5670	5670	5670	0
328	20230720	151900	958197590	5670	5690	5690	5670	5
329	20230720	151800	958169160	5690	5640	5690	5640	13
330	20230720	151700	958095790	5620	5620	5620	5620	0
331	20230720	151600	958095790	5620	5690	5700	5620	1001
332	20230720	151500	952392220	5720	5650	5720	5620	6656
333	20230720	151400	914884460	5650	5650	5650	5650	132
334	20230720	151300	914138660	5650	5650	5650	5650	0
335	20230720	151200	914138660	5650	5660	5660	5650	327
336	20230720	151100	912291080	5670	5670	5670	5670	0
337	20230720	151000	912291080	5670	5670	5670	5670	202
338	20230720	150900	911145740	5670	5670	5670	5670	0
339	20230720	150800	911145740	5670	5670	5670	5670	0
340	20230720	150700	911145740	5670	5670	5670	5670	0
341	20230720	150600	911145740	5670	5670	5670	5670	0
342	20230720	150500	911145740	5670	5670	5670	5670	125
343	20230720	150400	910436990	5670	5670	5670	5670	0
344	20230720	150300	910436990	5670	5670	5670	5670	0
345	20230720	150200	910436990	5670	5670	5670	5670	2
346	20230720	150100	910425650	5680	5700	5700	5680	1573
347	20230720	150000	901478090	5700	5700	5700	5700	0
348	20230720	145900	901478090	5700	5700	5700	5700	1
349	20230720	145800	901472390	5680	5680	5680	5680	1333
350	20230720	145700	893900950	5690	5690	5690	5690	412
351	20230720	145600	891556670	5690	5700	5700	5690	350
352	20230720	145500	889562170	5700	5700	5700	5700	229
353	20230720	145400	888256870	5710	5710	5710	5710	2
354	20230720	145300	888245450	5700	5700	5700	5700	47
355	20230720	145200	887977550	5700	5700	5700	5700	725
356	20230720	145100	883845050	5700	5700	5700	5700	13
357	20230720	145000	883770950	5700	5700	5700	5700	238
358	20230720	144900	882414350	5720	5700	5720	5700	1001
359	20230720	144800	876708630	5700	5700	5700	5700	12
360	20230720	144700	876640230	5700	5700	5700	5700	58
361	20230720	144600	876309630	5690	5690	5690	5690	48
362	20230720	144500	876036510	5690	5690	5690	5690	16
363	20230720	144400	875945470	5670	5670	5670	5670	0
364	20230720	144300	875945470	5670	5670	5670	5670	0
365	20230720	144200	875945470	5670	5660	5670	5660	271
366	20230720	144100	874409900	5670	5670	5670	5670	2
367	20230720	144000	874398560	5670	5650	5670	5650	151
368	20230720	143900	873543390	5670	5630	5670	5630	1237
369	20230720	143800	866544000	5630	5630	5630	5630	0
370	20230720	143700	866544000	5630	5660	5660	5630	1100
371	20230720	143600	860342560	5660	5660	5660	5660	0
372	20230720	143500	860342560	5660	5660	5660	5660	0
373	20230720	143400	860342560	5660	5660	5660	5660	6
374	20230720	143300	860308600	5660	5660	5660	5660	0
375	20230720	143200	860308600	5660	5660	5660	5660	0
376	20230720	143100	860308600	5660	5650	5660	5650	80
377	20230720	143000	859856550	5640	5640	5640	5640	1
378	20230720	142900	859850910	5640	5640	5640	5640	1189
379	20230720	142800	853144950	5640	5640	5640	5640	2
380	20230720	142700	853133670	5640	5640	5640	5640	0
381	20230720	142600	853133670	5640	5640	5640	5640	561
382	20230720	142500	849969630	5640	5640	5640	5640	0
383	20230720	142400	849969630	5640	5640	5640	5640	300
384	20230720	142300	848277630	5650	5650	5650	5650	0
385	20230720	142200	848277630	5650	5650	5650	5650	85
386	20230720	142100	847797380	5640	5650	5650	5640	980
387	20230720	142000	842267380	5650	5650	5650	5650	0
388	20230720	141900	842267380	5650	5680	5680	5650	1650
389	20230720	141800	832908890	5740	5740	5740	5740	0
390	20230720	141700	832908890	5740	5740	5740	5740	0
391	20230720	141600	832908890	5740	5700	5740	5700	1650
392	20230720	141500	823449660	5680	5680	5680	5680	0
393	20230720	141400	823449660	5680	5680	5680	5680	75
394	20230720	141300	823023660	5670	5670	5670	5670	0
395	20230720	141200	823023660	5670	5670	5670	5670	0
396	20230720	141100	823023660	5670	5660	5670	5660	459
397	20230720	141000	820423710	5670	5700	5700	5670	1895
398	20230720	140900	809656600	5700	5720	5720	5700	35
399	20230720	140800	809456600	5700	5700	5700	5700	0
400	20230720	140700	809456600	5700	5700	5700	5700	0
401	20230720	140600	809456600	5700	5740	5740	5700	200
402	20230720	140500	808311860	5700	5710	5710	5700	1522
403	20230720	140400	799634580	5750	5730	5750	5730	1000
404	20230720	140300	793889190	5700	5720	5720	5700	1900
405	20230720	140200	783032190	5720	5720	5720	5720	501
406	20230720	140100	780166470	5710	5710	5710	5710	0
407	20230720	140000	780166470	5710	5710	5710	5710	11
408	20230720	135900	780103660	5710	5720	5720	5710	375
409	20230720	135800	777961880	5720	5720	5720	5720	0
410	20230720	135700	777961880	5720	5720	5720	5720	0
411	20230720	135600	777961880	5720	5720	5720	5720	0
412	20230720	135500	777961880	5720	5720	5720	5720	50
413	20230720	135400	777675880	5730	5730	5730	5730	52
414	20230720	135300	777377920	5740	5730	5740	5730	1529
415	20230720	135200	768605540	5730	5730	5730	5730	78
416	20230720	135100	768158600	5710	5710	5710	5710	0
417	20230720	135000	768158600	5710	5710	5710	5710	2
418	20230720	134900	768147180	5700	5700	5700	5700	898
419	20230720	134800	763028580	5700	5740	5740	5700	7053
420	20230720	134700	722662340	5730	5730	5730	5730	122
421	20230720	134600	721963280	5770	5730	5770	5730	204
422	20230720	134500	720789680	5770	5720	5770	5670	6108
423	20230720	134400	685716110	5710	5710	5710	5710	49
424	20230720	134300	685436320	5710	5710	5710	5710	1
425	20230720	134200	685430610	5700	5680	5700	5680	2446
426	20230720	134100	671500290	5670	5660	5670	5660	570
427	20230720	134000	668269070	5660	5660	5660	5660	17
428	20230720	133900	668172850	5650	5660	5660	5650	130
429	20230720	133800	667438330	5660	5660	5660	5660	55
430	20230720	133700	667127030	5660	5660	5660	5660	3
431	20230720	133600	667110050	5650	5650	5650	5650	0
432	20230720	133500	667110050	5650	5650	5680	5640	1535
433	20230720	133400	658441900	5640	5650	5650	5640	500
434	20230720	133300	655617560	5650	5660	5660	5650	29
435	20230720	133200	655453680	5660	5660	5660	5660	138
436	20230720	133100	654672600	5660	5660	5660	5660	183
437	20230720	133000	653636820	5640	5640	5640	5640	0
438	20230720	132900	653636820	5640	5690	5690	5640	4728
439	20230720	132800	626923120	5690	5690	5690	5690	70
440	20230720	132700	626524820	5700	5700	5700	5700	11
441	20230720	132600	626462120	5700	5680	5700	5680	10
442	20230720	132500	626405140	5670	5670	5680	5670	161
443	20230720	132400	625492200	5670	5700	5700	5670	337
444	20230720	132300	623577110	5700	5760	5760	5700	2780
445	20230720	132200	607629720	5750	5750	5750	5750	160
446	20230720	132100	606709720	5750	5740	5750	5740	251
447	20230720	132000	605267470	5730	5780	5780	5730	294
448	20230720	131900	603580410	5740	5780	5810	5740	1619
449	20230720	131800	594217380	5800	5720	5800	5720	2991
450	20230720	131700	576972470	5730	5720	5730	5720	550
451	20230720	131600	573826460	5720	5670	5720	5670	124
452	20230720	131500	573119700	5670	5690	5690	5670	149
453	20230720	131400	572274670	5670	5710	5750	5670	2728
454	20230720	131300	556659840	5720	5690	5730	5690	2326
455	20230720	131200	543387630	5700	5680	5700	5680	251
456	20230720	131100	541960430	5680	5660	5680	5660	1867
457	20230720	131000	531364550	5660	5660	5660	5660	42
458	20230720	130900	531126830	5670	5670	5670	5660	223
459	20230720	130800	529862720	5670	5680	5680	5670	1001
460	20230720	130700	524187040	5660	5650	5660	5650	203
461	20230720	130600	523038090	5640	5640	5640	5630	337
462	20230720	130500	521139630	5650	5630	5650	5630	2634
463	20230720	130400	506274460	5630	5630	5630	5630	206
464	20230720	130300	505114680	5620	5610	5620	5610	383
465	20230720	130200	502962510	5600	5600	5600	5600	8
466	20230720	130100	502917710	5620	5620	5620	5620	0
467	20230720	130000	502917710	5620	5620	5620	5620	109
468	20230720	125900	502305130	5620	5620	5620	5620	0
469	20230720	125800	502305130	5620	5620	5620	5620	0
470	20230720	125700	502305130	5620	5620	5620	5620	0
471	20230720	125600	502305130	5620	5620	5620	5620	90
472	20230720	125500	501799330	5600	5590	5600	5590	1002
473	20230720	125400	496188150	5600	5600	5600	5600	20
474	20230720	125300	496076150	5580	5580	5580	5580	1050
475	20230720	125200	490217150	5600	5600	5600	5600	50
476	20230720	125100	489937150	5610	5610	5610	5610	128
477	20230720	125000	489219070	5610	5580	5610	5580	3980
478	20230720	124900	466910980	5580	5550	5580	5550	1026
479	20230720	124800	461192270	5550	5550	5550	5550	0
480	20230720	124700	461192270	5550	5560	5560	5550	719
481	20230720	124600	457200700	5560	5560	5560	5560	178
482	20230720	124500	456211020	5550	5550	5550	5550	0
483	20230720	124400	456211020	5550	5550	5550	5550	0
484	20230720	124300	456211020	5550	5550	5550	5550	0
485	20230720	124200	456211020	5550	5550	5550	5550	0
486	20230720	124100	456211020	5550	5550	5550	5550	1
487	20230720	124000	456205470	5540	5540	5540	5540	0
488	20230720	123900	456205470	5540	5540	5540	5540	0
489	20230720	123800	456205470	5540	5540	5540	5540	0
490	20230720	123700	456205470	5540	5540	5540	5540	0
491	20230720	123600	456205470	5540	5540	5540	5540	0
492	20230720	123500	456205470	5540	5540	5540	5540	300
493	20230720	123400	454543470	5540	5540	5540	5540	82
494	20230720	123300	454089190	5540	5540	5540	5540	0
495	20230720	123200	454089190	5540	5540	5540	5540	2
496	20230720	123100	454078110	5540	5540	5540	5540	0
497	20230720	123000	454078110	5540	5540	5540	5540	0
498	20230720	122900	454078110	5540	5540	5540	5540	0
499	20230720	122800	454078110	5540	5540	5540	5540	0
500	20230720	122700	454078110	5540	5540	5540	5540	211
501	20230720	122600	452909170	5530	5530	5530	5530	800
502	20230720	122500	448485170	5530	5530	5530	5530	0
503	20230720	122400	448485170	5530	5530	5530	5530	806
504	20230720	122300	444027990	5540	5540	5540	5540	58
505	20230720	122200	443706670	5560	5560	5560	5560	0
506	20230720	122100	443706670	5560	5560	5560	5560	0
507	20230720	122000	443706670	5560	5560	5560	5560	100
508	20230720	121900	443150670	5540	5540	5540	5540	0
509	20230720	121800	443150670	5540	5540	5540	5540	0
510	20230720	121700	443150670	5540	5540	5540	5540	0
511	20230720	121600	443150670	5540	5540	5540	5540	0
512	20230720	121500	443150670	5540	5540	5540	5540	0
513	20230720	121400	443150670	5540	5540	5540	5540	224
514	20230720	121300	441909710	5540	5540	5540	5540	0
515	20230720	121200	441909710	5540	5540	5540	5540	0
516	20230720	121100	441909710	5540	5540	5540	5540	0
517	20230720	121000	441909710	5540	5540	5540	5540	0
518	20230720	120900	441909710	5540	5540	5540	5540	41
519	20230720	120800	441682570	5540	5540	5540	5540	32
520	20230720	120700	441505290	5540	5540	5540	5540	0
521	20230720	120600	441505290	5540	5540	5540	5540	32
522	20230720	120500	441328010	5540	5540	5540	5540	168
523	20230720	120400	440397290	5530	5530	5530	5530	75
524	20230720	120300	439982540	5530	5530	5530	5530	255
525	20230720	120200	438572390	5530	5530	5530	5530	322
526	20230720	120100	436791730	5530	5540	5540	5530	753
527	20230720	120000	432624390	5540	5540	5540	5540	0
528	20230720	115900	432624390	5540	5540	5540	5540	0
529	20230720	115800	432624390	5540	5550	5550	5540	722
530	20230720	115700	428620850	5550	5550	5550	5550	368
531	20230720	115600	426578450	5550	5550	5550	5550	111
532	20230720	115500	425962400	5550	5550	5550	5550	235
533	20230720	115400	424658150	5550	5550	5550	5550	0
534	20230720	115300	424658150	5550	5550	5550	5550	0
535	20230720	115200	424658150	5550	5550	5550	5550	0
536	20230720	115100	424658150	5550	5550	5550	5550	0
537	20230720	115000	424658150	5550	5550	5550	5550	0
538	20230720	114900	424658150	5550	5550	5550	5550	0
539	20230720	114800	424658150	5550	5550	5550	5550	0
540	20230720	114700	424658150	5550	5550	5550	5550	0
541	20230720	114600	424658150	5550	5550	5550	5550	1
542	20230720	114500	424652600	5590	5590	5590	5590	53
543	20230720	114400	424356330	5600	5570	5600	5570	640
544	20230720	114300	420779750	5540	5540	5540	5540	100
545	20230720	114200	420225750	5530	5530	5530	5530	0
546	20230720	114100	420225750	5530	5580	5580	5530	1794
547	20230720	114000	410217800	5600	5540	5600	5540	917
548	20230720	113900	405104220	5550	5550	5550	5550	0
549	20230720	113800	405104220	5550	5550	5550	5550	0
550	20230720	113700	405104220	5550	5550	5550	5550	0
551	20230720	113600	405104220	5550	5530	5550	5530	801
552	20230720	113500	400658690	5550	5550	5550	5550	0
553	20230720	113400	400658690	5550	5550	5550	5550	0
554	20230720	113300	400658690	5550	5550	5550	5550	0
555	20230720	113200	400658690	5550	5550	5550	5550	0
556	20230720	113100	400658690	5550	5520	5550	5520	300
557	20230720	113000	399001460	5510	5520	5520	5510	1270
558	20230720	112900	391999070	5530	5530	5530	5530	0
559	20230720	112800	391999070	5530	5530	5530	5530	0
560	20230720	112700	391999070	5530	5530	5530	5530	0
561	20230720	112600	391999070	5530	5530	5530	5530	34
562	20230720	112500	391811050	5530	5520	5530	5520	7
563	20230720	112400	391772350	5520	5520	5520	5520	356
564	20230720	112300	389807230	5520	5520	5520	5520	420
565	20230720	112200	387488830	5520	5520	5520	5520	500
566	20230720	112100	384728830	5540	5540	5540	5540	0
567	20230720	112000	384728830	5540	5540	5540	5540	88
568	20230720	111900	384241310	5520	5520	5520	5520	726
569	20230720	111800	380233790	5520	5520	5520	5520	0
570	20230720	111700	380233790	5520	5520	5520	5520	1
571	20230720	111600	380228270	5520	5560	5560	5520	902
572	20230720	111500	375213190	5560	5560	5560	5560	16
573	20230720	111400	375124230	5580	5530	5580	5530	200
574	20230720	111300	374014440	5530	5530	5530	5530	0
575	20230720	111200	374014440	5530	5530	5530	5530	0
576	20230720	111100	374014440	5530	5530	5530	5530	40
577	20230720	111000	373793240	5510	5520	5520	5510	45
578	20230720	110900	373545280	5530	5530	5530	5530	0
579	20230720	110800	373545280	5530	5530	5530	5530	100
580	20230720	110700	372992280	5530	5530	5530	5530	117
581	20230720	110600	372345270	5530	5550	5550	5530	104
582	20230720	110500	371770130	5540	5540	5540	5540	0
583	20230720	110400	371770130	5540	5540	5540	5540	49
584	20230720	110300	371498670	5560	5560	5560	5560	3
585	20230720	110200	371481990	5560	5560	5560	5560	0
586	20230720	110100	371481990	5560	5560	5560	5560	0
587	20230720	110000	371481990	5560	5560	5560	5560	0
588	20230720	105900	371481990	5560	5560	5560	5560	0
589	20230720	105800	371481990	5560	5560	5560	5560	0
590	20230720	105700	371481990	5560	5560	5560	5560	0
591	20230720	105600	371481990	5560	5560	5560	5560	0
592	20230720	105500	371481990	5560	5560	5560	5560	0
593	20230720	105400	371481990	5560	5550	5560	5550	1000
594	20230720	105300	365924110	5530	5530	5530	5530	0
595	20230720	105200	365924110	5530	5530	5530	5530	0
596	20230720	105100	365924110	5530	5530	5530	5530	0
597	20230720	105000	365924110	5530	5530	5530	5530	0
598	20230720	104900	365924110	5530	5590	5610	5530	564
599	20230720	104800	362802230	5580	5560	5580	5560	2500
600	20230720	104700	348869570	5560	5560	5560	5560	3
601	20230720	104600	348852890	5560	5560	5560	5560	0
602	20230720	104500	348852890	5560	5560	5560	5560	620
603	20230720	104400	345405690	5580	5580	5580	5580	0
604	20230720	104300	345405690	5580	5540	5580	5510	3405
605	20230720	104200	326578300	5560	5590	5590	5560	56
606	20230720	104100	326266880	5590	5590	5590	5590	0
607	20230720	104000	326266880	5590	5590	5590	5590	0
608	20230720	103900	326266880	5590	5590	5590	5590	1
609	20230720	103800	326261290	5590	5590	5590	5590	0
610	20230720	103700	326261290	5590	5590	5590	5590	0
611	20230720	103600	326261290	5590	5590	5590	5590	0
612	20230720	103500	326261290	5590	5590	5590	5590	10
613	20230720	103400	326205390	5590	5590	5590	5590	3
614	20230720	103300	326188620	5590	5590	5590	5590	143
615	20230720	103200	325389250	5590	5590	5590	5590	10
616	20230720	103100	325333350	5560	5560	5560	5560	0
617	20230720	103000	325333350	5560	5560	5560	5560	12
618	20230720	102900	325266630	5560	5590	5590	5560	194
619	20230720	102800	324182200	5590	5590	5590	5590	0
620	20230720	102700	324182200	5590	5560	5590	5560	129
621	20230720	102600	323462290	5590	5540	5590	5540	252
622	20230720	102500	322063580	5540	5540	5540	5540	268
623	20230720	102400	320578860	5560	5560	5560	5560	100
624	20230720	102300	320022860	5570	5570	5570	5570	0
625	20230720	102200	320022860	5570	5570	5570	5570	0
626	20230720	102100	320022860	5570	5570	5570	5570	0
627	20230720	102000	320022860	5570	5570	5570	5570	0
628	20230720	101900	320022860	5570	5570	5570	5570	164
629	20230720	101800	319109380	5540	5580	5580	5540	2262
630	20230720	101700	306496820	5590	5590	5590	5590	1
631	20230720	101600	306491230	5580	5580	5580	5580	5
632	20230720	101500	306463330	5580	5580	5580	5580	5
633	20230720	101400	306435430	5580	5580	5580	5580	348
634	20230720	101300	304493590	5580	5580	5580	5580	153
635	20230720	101200	303639850	5580	5600	5610	5580	3004
636	20230720	101100	286833330	5600	5570	5610	5570	1119
637	20230720	101000	280579720	5560	5560	5560	5560	238
638	20230720	100900	279256440	5550	5540	5550	5540	121
639	20230720	100800	278585100	5530	5530	5530	5530	300
640	20230720	100700	276926100	5540	5540	5540	5540	296
641	20230720	100600	275286260	5540	5540	5540	5540	170
642	20230720	100500	274344460	5550	5540	5550	5540	30
643	20230720	100400	274178180	5540	5510	5540	5510	440
644	20230720	100300	271746560	5500	5510	5510	5500	174
645	20230720	100200	270788100	5530	5530	5530	5530	0
646	20230720	100100	270788100	5530	5510	5530	5500	70
647	20230720	100000	270402390	5510	5510	5510	5510	0
648	20230720	095900	270402390	5510	5500	5510	5500	96
649	20230720	095800	269874340	5500	5500	5500	5500	14
650	20230720	095700	269797340	5510	5490	5510	5490	159
651	20230720	095600	268921980	5500	5490	5500	5490	197
652	20230720	095500	267840430	5490	5500	5500	5490	212
653	20230720	095400	266676490	5500	5500	5510	5500	11
654	20230720	095300	266615980	5510	5510	5510	5510	0
655	20230720	095200	266615980	5510	5510	5510	5510	149
656	20230720	095100	265794990	5510	5500	5510	5490	440
657	20230720	095000	263375060	5500	5500	5500	5500	0
658	20230720	094900	263375060	5500	5490	5500	5490	218
659	20230720	094800	262178230	5500	5500	5500	5500	2
660	20230720	094700	262167230	5500	5490	5500	5490	100
661	20230720	094600	261618120	5490	5490	5490	5490	50
662	20230720	094500	261343620	5490	5490	5490	5480	133
663	20230720	094400	260614580	5470	5480	5490	5470	1875
664	20230720	094300	250357400	5490	5480	5490	5480	14
665	20230720	094200	250280640	5490	5480	5490	5480	301
666	20230720	094100	248631150	5480	5480	5480	5480	118
667	20230720	094000	247984510	5470	5470	5480	5470	84
668	20230720	093900	247525010	5470	5460	5470	5450	1297
669	20230720	093800	240453580	5450	5460	5460	5450	138
670	20230720	093700	239701050	5460	5450	5460	5430	2327
671	20230720	093600	227034360	5460	5480	5480	5450	1566
672	20230720	093500	218488630	5480	5480	5480	5480	10
673	20230720	093400	218433830	5450	5490	5490	5450	2659
674	20230720	093300	203921550	5480	5490	5510	5480	215
675	20230720	093200	202741710	5490	5480	5490	5450	4745
676	20230720	093100	176827400	5490	5480	5490	5480	495
677	20230720	093000	174111970	5480	5480	5480	5480	120
678	20230720	092900	173454370	5470	5470	5470	5470	376
679	20230720	092800	171397650	5470	5490	5490	5460	356
680	20230720	092700	169448780	5490	5530	5530	5490	101
681	20230720	092600	168894250	5450	5570	5570	5450	7875
682	20230720	092500	125776560	5570	5570	5570	5570	10
683	20230720	092400	125720860	5590	5590	5640	5590	1005
684	20230720	092300	120072110	5550	5550	5550	5550	0
685	20230720	092200	120072110	5550	5550	5550	5550	0
686	20230720	092100	120072110	5550	5550	5550	5550	24
687	20230720	092000	119938910	5550	5550	5550	5550	200
688	20230720	091900	118828910	5530	5580	5590	5530	5026
689	20230720	091800	90970080	5580	5590	5590	5580	508
690	20230720	091700	88130440	5600	5610	5610	5600	353
691	20230720	091600	86152140	5610	5610	5610	5610	0
692	20230720	091500	86152140	5610	5600	5610	5600	1195
693	20230720	091400	79453150	5600	5580	5600	5580	253
694	20230720	091300	78037980	5580	5580	5590	5550	582
695	20230720	091200	74790720	5580	5580	5580	5580	200
696	20230720	091100	73674720	5580	5560	5580	5530	569
697	20230720	091000	70508190	5520	5520	5520	5520	0
698	20230720	090900	70508190	5520	5520	5520	5500	962
699	20230720	090800	65207390	5520	5530	5530	5520	439
700	20230720	090700	62783860	5530	5500	5530	5500	825
701	20230720	090600	58223600	5500	5450	5500	5450	1575
702	20230720	090500	49587650	5430	5490	5490	5430	1671
703	20230720	090400	40474290	5500	5530	5530	5500	2093
704	20230720	090300	28945160	5530	5580	5580	5530	610
705	20230720	090200	25564890	5590	5600	5600	5580	181
706	20230720	090100	24552810	5590	5580	5590	5580	38
707	20230720	090000	24340760	5580	5620	5620	5580	4130