KissMeData/112290/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	195000	2622691270	13610	13610	13610	13610	2319
3	20230721	194900	2622691270	13610	13610	13610	13610	0
4	20230721	194800	2622691270	13610	13610	13610	13610	0
5	20230721	194700	2622691270	13610	13610	13610	13610	0
6	20230721	194600	2622691270	13610	13610	13610	13610	0
7	20230721	194500	2622691270	13610	13610	13610	13610	0
8	20230721	194400	2622691270	13610	13610	13610	13610	0
9	20230721	194300	2622691270	13610	13610	13610	13610	0
10	20230721	194200	2622691270	13610	13610	13610	13610	0
11	20230721	194100	2622691270	13610	13610	13610	13610	0
12	20230721	194000	2622691270	13610	13610	13610	13610	0
13	20230721	193900	2622691270	13610	13610	13610	13610	0
14	20230721	193800	2622691270	13610	13610	13610	13610	0
15	20230721	193700	2622691270	13610	13610	13610	13610	0
16	20230721	193600	2622691270	13610	13610	13610	13610	0
17	20230721	193500	2622691270	13610	13610	13610	13610	0
18	20230721	193400	2622691270	13610	13610	13610	13610	0
19	20230721	193300	2622691270	13610	13610	13610	13610	0
20	20230721	193200	2622691270	13610	13610	13610	13610	0
21	20230721	193100	2622691270	13610	13610	13610	13610	0
22	20230721	193000	2622691270	13610	13610	13610	13610	0
23	20230721	192900	2622691270	13610	13610	13610	13610	0
24	20230721	192800	2622691270	13610	13610	13610	13610	0
25	20230721	192700	2622691270	13610	13610	13610	13610	0
26	20230721	192600	2622691270	13610	13610	13610	13610	0
27	20230721	192500	2622691270	13610	13610	13610	13610	0
28	20230721	192400	2622691270	13610	13610	13610	13610	0
29	20230721	192300	2622691270	13610	13610	13610	13610	0
30	20230721	192200	2622691270	13610	13610	13610	13610	0
31	20230721	192100	2622691270	13610	13610	13610	13610	0
32	20230721	192000	2622691270	13610	13610	13610	13610	2319
33	20230721	191900	2622691270	13610	13610	13610	13610	0
34	20230721	191800	2622691270	13610	13610	13610	13610	0
35	20230721	191700	2622691270	13610	13610	13610	13610	0
36	20230721	191600	2622691270	13610	13610	13610	13610	0
37	20230721	191500	2622691270	13610	13610	13610	13610	0
38	20230721	191400	2622691270	13610	13610	13610	13610	0
39	20230721	191300	2622691270	13610	13610	13610	13610	0
40	20230721	191200	2622691270	13610	13610	13610	13610	0
41	20230721	191100	2622691270	13610	13610	13610	13610	0
42	20230721	191000	2622691270	13610	13610	13610	13610	0
43	20230721	190900	2622691270	13610	13610	13610	13610	0
44	20230721	190800	2622691270	13610	13610	13610	13610	0
45	20230721	190700	2622691270	13610	13610	13610	13610	0
46	20230721	190600	2622691270	13610	13610	13610	13610	0
47	20230721	190500	2622691270	13610	13610	13610	13610	0
48	20230721	190400	2622691270	13610	13610	13610	13610	0
49	20230721	190300	2622691270	13610	13610	13610	13610	0
50	20230721	190200	2622691270	13610	13610	13610	13610	0
51	20230721	190100	2622691270	13610	13610	13610	13610	0
52	20230721	190000	2622691270	13610	13610	13610	13610	0
53	20230721	185900	2622691270	13610	13610	13610	13610	0
54	20230721	185800	2622691270	13610	13610	13610	13610	0
55	20230721	185700	2622691270	13610	13610	13610	13610	0
56	20230721	185600	2622691270	13610	13610	13610	13610	0
57	20230721	185500	2622691270	13610	13610	13610	13610	0
58	20230721	185400	2622691270	13610	13610	13610	13610	0
59	20230721	185300	2622691270	13610	13610	13610	13610	0
60	20230721	185200	2622691270	13610	13610	13610	13610	0
61	20230721	185100	2622691270	13610	13610	13610	13610	0
62	20230721	185000	2622691270	13610	13610	13610	13610	2319
63	20230721	184900	2622691270	13610	13610	13610	13610	0
64	20230721	184800	2622691270	13610	13610	13610	13610	0
65	20230721	184700	2622691270	13610	13610	13610	13610	0
66	20230721	184600	2622691270	13610	13610	13610	13610	0
67	20230721	184500	2622691270	13610	13610	13610	13610	0
68	20230721	184400	2622691270	13610	13610	13610	13610	0
69	20230721	184300	2622691270	13610	13610	13610	13610	0
70	20230721	184200	2622691270	13610	13610	13610	13610	0
71	20230721	184100	2622691270	13610	13610	13610	13610	0
72	20230721	184000	2622691270	13610	13610	13610	13610	0
73	20230721	183900	2622691270	13610	13610	13610	13610	0
74	20230721	183800	2622691270	13610	13610	13610	13610	0
75	20230721	183700	2622691270	13610	13610	13610	13610	0
76	20230721	183600	2622691270	13610	13610	13610	13610	0
77	20230721	183500	2622691270	13610	13610	13610	13610	0
78	20230721	183400	2622691270	13610	13610	13610	13610	0
79	20230721	183300	2622691270	13610	13610	13610	13610	0
80	20230721	183200	2622691270	13610	13610	13610	13610	0
81	20230721	183100	2622691270	13610	13610	13610	13610	0
82	20230721	183000	2622691270	13610	13610	13610	13610	0
83	20230721	182900	2622691270	13610	13610	13610	13610	0
84	20230721	182800	2622691270	13610	13610	13610	13610	0
85	20230721	182700	2622691270	13610	13610	13610	13610	0
86	20230721	182600	2622691270	13610	13610	13610	13610	0
87	20230721	182500	2622691270	13610	13610	13610	13610	0
88	20230721	182400	2622691270	13610	13610	13610	13610	0
89	20230721	182300	2622691270	13610	13610	13610	13610	0
90	20230721	182200	2622691270	13610	13610	13610	13610	0
91	20230721	182100	2622691270	13610	13610	13610	13610	0
92	20230721	182000	2622691270	13610	13610	13610	13610	2319
93	20230721	181900	2622691270	13610	13610	13610	13610	0
94	20230721	181800	2622691270	13610	13610	13610	13610	0
95	20230721	181700	2622691270	13610	13610	13610	13610	0
96	20230721	181600	2622691270	13610	13610	13610	13610	0
97	20230721	181500	2622691270	13610	13610	13610	13610	0
98	20230721	181400	2622691270	13610	13610	13610	13610	0
99	20230721	181300	2622691270	13610	13610	13610	13610	0
100	20230721	181200	2622691270	13610	13610	13610	13610	0
101	20230721	181100	2622691270	13610	13610	13610	13610	0
102	20230721	181000	2622691270	13610	13610	13610	13610	0
103	20230721	180900	2622691270	13610	13610	13610	13610	0
104	20230721	180800	2622691270	13610	13610	13610	13610	0
105	20230721	180700	2622691270	13610	13610	13610	13610	0
106	20230721	180600	2622691270	13610	13610	13610	13610	0
107	20230721	180500	2622691270	13610	13610	13610	13610	0
108	20230721	180400	2622691270	13610	13610	13610	13610	0
109	20230721	180300	2622691270	13610	13610	13610	13610	0
110	20230721	180200	2622691270	13610	13610	13610	13610	0
111	20230721	180100	2622691270	13610	13610	13610	13610	0
112	20230721	180000	2622691270	13610	13610	13610	13610	0
113	20230721	175900	2622691270	13610	13610	13610	13610	0
114	20230721	175800	2622691270	13610	13610	13610	13610	0
115	20230721	175700	2622691270	13610	13610	13610	13610	0
116	20230721	175600	2622691270	13610	13610	13610	13610	0
117	20230721	175500	2622691270	13610	13610	13610	13610	0
118	20230721	175400	2622691270	13610	13610	13610	13610	0
119	20230721	175300	2622691270	13610	13610	13610	13610	0
120	20230721	175200	2622691270	13610	13610	13610	13610	0
121	20230721	175100	2622691270	13610	13610	13610	13610	0
122	20230721	175000	2622691270	13610	13610	13610	13610	2319
123	20230721	174900	2622691270	13610	13610	13610	13610	0
124	20230721	174800	2622691270	13610	13610	13610	13610	0
125	20230721	174700	2622691270	13610	13610	13610	13610	0
126	20230721	174600	2622691270	13610	13610	13610	13610	0
127	20230721	174500	2622691270	13610	13610	13610	13610	0
128	20230721	174400	2622691270	13610	13610	13610	13610	0
129	20230721	174300	2622691270	13610	13610	13610	13610	0
130	20230721	174200	2622691270	13610	13610	13610	13610	0
131	20230721	174100	2622691270	13610	13610	13610	13610	0
132	20230721	174000	2622691270	13610	13610	13610	13610	0
133	20230721	173900	2622691270	13610	13610	13610	13610	0
134	20230721	173800	2622691270	13610	13610	13610	13610	0
135	20230721	173700	2622691270	13610	13610	13610	13610	0
136	20230721	173600	2622691270	13610	13610	13610	13610	0
137	20230721	173500	2622691270	13610	13610	13610	13610	0
138	20230721	173400	2622691270	13610	13610	13610	13610	0
139	20230721	173300	2622691270	13610	13610	13610	13610	0
140	20230721	173200	2622691270	13610	13610	13610	13610	0
141	20230721	173100	2622691270	13610	13610	13610	13610	0
142	20230721	173000	2622691270	13610	13610	13610	13610	0
143	20230721	172900	2622691270	13610	13610	13610	13610	0
144	20230721	172800	2622691270	13610	13610	13610	13610	0
145	20230721	172700	2622691270	13610	13610	13610	13610	0
146	20230721	172600	2622691270	13610	13610	13610	13610	0
147	20230721	172500	2622691270	13610	13610	13610	13610	0
148	20230721	172400	2622691270	13610	13610	13610	13610	0
149	20230721	172300	2622691270	13610	13610	13610	13610	0
150	20230721	172200	2622691270	13610	13610	13610	13610	0
151	20230721	172100	2622691270	13610	13610	13610	13610	0
152	20230721	172000	2622691270	13610	13610	13610	13610	2319
153	20230721	171900	2622691270	13610	13610	13610	13610	0
154	20230721	171800	2622691270	13610	13610	13610	13610	0
155	20230721	171700	2622691270	13610	13610	13610	13610	0
156	20230721	171600	2622691270	13610	13610	13610	13610	0
157	20230721	171500	2622691270	13610	13610	13610	13610	0
158	20230721	171400	2622691270	13610	13610	13610	13610	0
159	20230721	171300	2622691270	13610	13610	13610	13610	0
160	20230721	171200	2622691270	13610	13610	13610	13610	0
161	20230721	171100	2622691270	13610	13610	13610	13610	0
162	20230721	171000	2622691270	13610	13610	13610	13610	0
163	20230721	170900	2622691270	13610	13610	13610	13610	0
164	20230721	170800	2622691270	13610	13610	13610	13610	0
165	20230721	170700	2622691270	13610	13610	13610	13610	0
166	20230721	170600	2622691270	13610	13610	13610	13610	0
167	20230721	170500	2622691270	13610	13610	13610	13610	0
168	20230721	170400	2622691270	13610	13610	13610	13610	0
169	20230721	170300	2622691270	13610	13610	13610	13610	0
170	20230721	170200	2622691270	13610	13610	13610	13610	0
171	20230721	170100	2622691270	13610	13610	13610	13610	0
172	20230721	170000	2622691270	13610	13610	13610	13610	0
173	20230721	165900	2622691270	13610	13610	13610	13610	0
174	20230721	165800	2622691270	13610	13610	13610	13610	0
175	20230721	165700	2622691270	13610	13610	13610	13610	0
176	20230721	165600	2622691270	13610	13610	13610	13610	0
177	20230721	165500	2622691270	13610	13610	13610	13610	0
178	20230721	165400	2622691270	13610	13610	13610	13610	0
179	20230721	165300	2622691270	13610	13610	13610	13610	0
180	20230721	165200	2622691270	13610	13610	13610	13610	0
181	20230721	165100	2622691270	13610	13610	13610	13610	0
182	20230721	165000	2622691270	13610	13610	13610	13610	2319
183	20230721	164900	2622691270	13610	13610	13610	13610	0
184	20230721	164800	2622691270	13610	13610	13610	13610	0
185	20230721	164700	2622691270	13610	13610	13610	13610	0
186	20230721	164600	2622691270	13610	13610	13610	13610	0
187	20230721	164500	2622691270	13610	13610	13610	13610	0
188	20230721	164400	2622691270	13610	13610	13610	13610	0
189	20230721	164300	2622691270	13610	13610	13610	13610	0
190	20230721	164200	2622691270	13610	13610	13610	13610	0
191	20230721	164100	2622691270	13610	13610	13610	13610	0
192	20230721	164000	2622691270	13610	13610	13610	13610	0
193	20230721	163900	2622691270	13610	13610	13610	13610	0
194	20230721	163800	2622691270	13610	13610	13610	13610	0
195	20230721	163700	2622691270	13610	13610	13610	13610	0
196	20230721	163600	2622691270	13610	13610	13610	13610	0
197	20230721	163500	2622691270	13610	13610	13610	13610	0
198	20230721	163400	2622691270	13610	13610	13610	13610	0
199	20230721	163300	2622691270	13610	13610	13610	13610	0
200	20230721	163200	2622691270	13610	13610	13610	13610	0
201	20230721	163100	2622691270	13610	13610	13610	13610	0
202	20230721	163000	2622691270	13610	13610	13610	13610	0
203	20230721	162900	2622691270	13610	13610	13610	13610	0
204	20230721	162800	2622691270	13610	13610	13610	13610	0
205	20230721	162700	2622691270	13610	13610	13610	13610	0
206	20230721	162600	2622691270	13610	13610	13610	13610	0
207	20230721	162500	2622691270	13610	13610	13610	13610	0
208	20230721	162400	2622691270	13610	13610	13610	13610	0
209	20230721	162300	2622691270	13610	13610	13610	13610	0
210	20230721	162200	2622691270	13610	13610	13610	13610	0
211	20230721	162100	2622691270	13610	13610	13610	13610	0
212	20230721	162000	2622691270	13610	13610	13610	13610	2319
213	20230721	161900	2622691270	13610	13610	13610	13610	0
214	20230721	161800	2622691270	13610	13610	13610	13610	0
215	20230721	161700	2622691270	13610	13610	13610	13610	0
216	20230721	161600	2622691270	13610	13610	13610	13610	0
217	20230721	161500	2622691270	13610	13610	13610	13610	0
218	20230721	161400	2622691270	13610	13610	13610	13610	0
219	20230721	161300	2622691270	13610	13610	13610	13610	0
220	20230721	161200	2622691270	13610	13610	13610	13610	0
221	20230721	161100	2622691270	13610	13610	13610	13610	0
222	20230721	161000	2622691270	13610	13610	13610	13610	0
223	20230721	160900	2622691270	13610	13610	13610	13610	0
224	20230721	160800	2622691270	13610	13610	13610	13610	0
225	20230721	160700	2622691270	13610	13610	13610	13610	0
226	20230721	160600	2622691270	13610	13610	13610	13610	0
227	20230721	160500	2622691270	13610	13610	13610	13610	0
228	20230721	160400	2622691270	13610	13610	13610	13610	0
229	20230721	160300	2622691270	13610	13610	13610	13610	0
230	20230721	160200	2622691270	13610	13610	13610	13610	0
231	20230721	160100	2622691270	13610	13610	13610	13610	0
232	20230721	160000	2622691270	13610	13610	13610	13610	0
233	20230721	155900	2622691270	13610	13610	13610	13610	0
234	20230721	155800	2622691270	13610	13610	13610	13610	0
235	20230721	155700	2622691270	13610	13610	13610	13610	0
236	20230721	155600	2622691270	13610	13610	13610	13610	0
237	20230721	155500	2622691270	13610	13610	13610	13610	0
238	20230721	155400	2622691270	13610	13610	13610	13610	0
239	20230721	155300	2622691270	13610	13610	13610	13610	0
240	20230721	155200	2622691270	13610	13610	13610	13610	0
241	20230721	155100	2622691270	13610	13610	13610	13610	0
242	20230721	155000	2622691270	13610	13610	13610	13610	2319
243	20230721	154900	2622691270	13610	13610	13610	13610	0
244	20230721	154800	2622691270	13610	13610	13610	13610	0
245	20230721	154700	2622691270	13610	13610	13610	13610	0
246	20230721	154600	2622691270	13610	13610	13610	13610	0
247	20230721	154500	2622691270	13610	13610	13610	13610	0
248	20230721	154400	2622691270	13610	13610	13610	13610	0
249	20230721	154300	2622691270	13610	13610	13610	13610	0
250	20230721	154200	2622691270	13610	13610	13610	13610	0
251	20230721	154100	2622691270	13610	13610	13610	13610	0
252	20230721	154000	2622691270	13610	13610	13610	13610	0
253	20230721	153900	2622691270	13610	13610	13610	13610	0
254	20230721	153800	2622691270	13610	13610	13610	13610	0
255	20230721	153700	2622691270	13610	13610	13610	13610	0
256	20230721	153600	2622691270	13610	13610	13610	13610	0
257	20230721	153500	2622691270	13610	13610	13610	13610	0
258	20230721	153400	2622691270	13610	13610	13610	13610	0
259	20230721	153300	2622691270	13610	13610	13610	13610	0
260	20230721	153200	2622691270	13610	13610	13610	13610	0
261	20230721	153100	2622691270	13610	13610	13610	13610	0
262	20230721	153000	2622691270	13610	13610	13610	13610	2319
263	20230721	152900	2591129680	13690	13690	13690	13690	0
264	20230721	152800	2591129680	13690	13690	13690	13690	0
265	20230721	152700	2591129680	13690	13690	13690	13690	0
266	20230721	152600	2591129680	13690	13690	13690	13690	0
267	20230721	152500	2591129680	13690	13690	13690	13690	0
268	20230721	152400	2591129680	13690	13690	13690	13690	0
269	20230721	152300	2591129680	13690	13690	13690	13690	0
270	20230721	152200	2591129680	13690	13690	13690	13690	0
271	20230721	152100	2591129680	13690	13690	13690	13690	0
272	20230721	152000	2591129680	13690	13690	13690	13690	0
273	20230721	151900	2591129680	13690	13690	13690	13690	1
274	20230721	151800	2591115990	13690	13680	13690	13680	25
275	20230721	151700	2590773890	13690	13690	13690	13690	0
276	20230721	151600	2590773890	13690	13690	13690	13690	0
277	20230721	151500	2590773890	13690	13690	13690	13690	10
278	20230721	151400	2590636990	13680	13620	13680	13600	1211
279	20230721	151300	2574111230	13630	13630	13630	13630	10
280	20230721	151200	2573974930	13620	13590	13620	13590	165
281	20230721	151100	2571727780	13620	13620	13620	13620	36
282	20230721	151000	2571237460	13620	13620	13620	13620	185
283	20230721	150900	2568717760	13630	13630	13630	13630	1
284	20230721	150800	2568704130	13630	13630	13630	13630	5
285	20230721	150700	2568635980	13630	13640	13640	13570	2589
286	20230721	150600	2533470340	13640	13630	13640	13610	212
287	20230721	150500	2530581070	13640	13640	13640	13630	352
288	20230721	150400	2525782110	13650	13650	13680	13650	525
289	20230721	150300	2518615260	13680	13680	13680	13680	0
290	20230721	150200	2518615260	13680	13680	13680	13680	22
291	20230721	150100	2518314300	13680	13680	13680	13630	504
292	20230721	150000	2511424230	13630	13630	13680	13630	1827
293	20230721	145900	2486521220	13680	13680	13680	13630	250
294	20230721	145800	2483111530	13670	13670	13670	13670	160
295	20230721	145700	2480924330	13630	13670	13670	13630	267
296	20230721	145600	2477285080	13670	13630	13670	13630	175
297	20230721	145500	2474895530	13670	13660	13670	13660	76
298	20230721	145400	2473857080	13660	13660	13660	13660	10
299	20230721	145300	2473720480	13670	13640	13670	13640	80
300	20230721	145200	2472629070	13640	13630	13640	13630	261
301	20230721	145100	2469069440	13640	13640	13640	13630	247
302	20230721	145000	2465702530	13630	13640	13640	13630	308
303	20230721	144900	2461503490	13640	13630	13640	13630	42
304	20230721	144800	2460930930	13640	13630	13640	13630	24
305	20230721	144700	2460603610	13640	13640	13640	13630	202
306	20230721	144600	2457848650	13670	13670	13670	13670	50
307	20230721	144500	2457165150	13670	13670	13670	13670	10
308	20230721	144400	2457028450	13660	13620	13660	13620	1334
309	20230721	144300	2438839660	13620	13600	13620	13600	610
310	20230721	144200	2430533460	13630	13610	13630	13570	6254
311	20230721	144100	2345510470	13630	13630	13630	13620	642
312	20230721	144000	2336766010	13620	13650	13660	13620	230
313	20230721	143900	2333630380	13660	13640	13660	13630	129
314	20230721	143800	2331871730	13660	13640	13660	13640	196
315	20230721	143700	2329198090	13670	13670	13670	13670	0
316	20230721	143600	2329198090	13670	13670	13670	13670	0
317	20230721	143500	2329198090	13670	13640	13670	13640	199
318	20230721	143400	2326483430	13670	13670	13670	13670	0
319	20230721	143300	2326483430	13670	13640	13670	13640	148
320	20230721	143200	2324463910	13670	13660	13670	13640	115
321	20230721	143100	2322894250	13670	13670	13670	13670	0
322	20230721	143000	2322894250	13670	13680	13680	13670	22
323	20230721	142900	2322593310	13680	13620	13680	13620	13
324	20230721	142800	2322415650	13680	13680	13680	13680	0
325	20230721	142700	2322415650	13680	13620	13680	13620	20
326	20230721	142600	2322142590	13690	13690	13690	13690	0
327	20230721	142500	2322142590	13690	13690	13690	13690	1
328	20230721	142400	2322128900	13700	13700	13700	13700	0
329	20230721	142300	2322128900	13700	13630	13700	13610	523
330	20230721	142200	2315008380	13700	13690	13700	13630	480
331	20230721	142100	2308459910	13690	13690	13690	13690	50
332	20230721	142000	2307775410	13690	13690	13690	13690	2
333	20230721	141900	2307748030	13690	13680	13690	13680	50
334	20230721	141800	2307063580	13710	13710	13710	13710	90
335	20230721	141700	2305829680	13710	13700	13710	13640	170
336	20230721	141600	2303503260	13700	13650	13700	13640	60
337	20230721	141500	2302684160	13700	13700	13700	13700	300
338	20230721	141400	2298574160	13700	13620	13700	13620	11
339	20230721	141300	2298423540	13700	13640	13700	13620	410
340	20230721	141200	2292837310	13690	13690	13700	13690	146
341	20230721	141100	2290838470	13700	13670	13700	13670	100
342	20230721	141000	2289471380	13670	13670	13670	13670	19
343	20230721	140900	2289211650	13670	13670	13670	13610	254
344	20230721	140800	2285742350	13670	13670	13670	13610	1705
345	20230721	140700	2262533430	13670	13670	13670	13630	249
346	20230721	140600	2259137120	13670	13670	13670	13650	180
347	20230721	140500	2256678720	13670	13670	13670	13670	4
348	20230721	140400	2256624040	13670	13630	13670	13630	328
349	20230721	140300	2252141000	13670	13630	13670	13630	12
350	20230721	140200	2251977040	13670	13670	13670	13670	11
351	20230721	140100	2251826670	13670	13670	13670	13670	30
352	20230721	140000	2251416570	13650	13620	13650	13620	371
353	20230721	135900	2246352750	13650	13620	13650	13620	196
354	20230721	135800	2243682740	13650	13630	13650	13620	410
355	20230721	135700	2238097970	13670	13670	13670	13670	0
356	20230721	135600	2238097970	13670	13670	13670	13670	20
357	20230721	135500	2237824570	13700	13630	13700	13610	1165
358	20230721	135400	2221950280	13650	13630	13650	13630	30
359	20230721	135300	2221541180	13650	13650	13650	13650	0
360	20230721	135200	2221541180	13650	13650	13650	13650	0
361	20230721	135100	2221541180	13650	13690	13690	13650	351
362	20230721	135000	2216745720	13680	13680	13680	13680	282
363	20230721	134900	2212887960	13670	13680	13680	13660	305
364	20230721	134800	2208717490	13650	13680	13680	13650	3
365	20230721	134700	2208676480	13680	13650	13680	13650	346
366	20230721	134600	2203953250	13650	13650	13650	13650	10
367	20230721	134500	2203816750	13620	13650	13650	13620	99
368	20230721	134400	2202467770	13620	13630	13650	13620	433
369	20230721	134300	2196567430	13630	13650	13650	13630	476
370	20230721	134200	2190076100	13690	13660	13690	13650	785
371	20230721	134100	2179360030	13660	13660	13670	13660	456
372	20230721	134000	2173130570	13690	13690	13690	13690	4
373	20230721	133900	2173075810	13690	13660	13690	13660	410
374	20230721	133800	2167473910	13660	13670	13690	13660	341
375	20230721	133700	2162813850	13700	13700	13700	13700	0
376	20230721	133600	2162813850	13700	13700	13700	13700	2
377	20230721	133500	2162786450	13700	13700	13700	13700	0
378	20230721	133400	2162786450	13700	13700	13700	13700	6
379	20230721	133300	2162704250	13700	13700	13700	13700	0
380	20230721	133200	2162704250	13700	13690	13700	13670	73
381	20230721	133100	2161705060	13690	13690	13690	13670	124
382	20230721	133000	2160009560	13690	13690	13690	13690	27
383	20230721	132900	2159639930	13720	13720	13720	13720	0
384	20230721	132800	2159639930	13720	13720	13720	13720	0
385	20230721	132700	2159639930	13720	13660	13720	13660	401
386	20230721	132600	2154161670	13720	13720	13720	13670	208
387	20230721	132500	2151313910	13720	13720	13720	13720	105
388	20230721	132400	2149873310	13720	13730	13730	13670	80
389	20230721	132300	2148778910	13740	13740	13740	13740	0
390	20230721	132200	2148778910	13740	13740	13740	13740	0
391	20230721	132100	2148778910	13740	13690	13740	13670	664
392	20230721	132000	2139698230	13670	13690	13690	13670	262
393	20230721	131900	2136116400	13740	13740	13740	13740	0
394	20230721	131800	2136116400	13740	13740	13740	13740	200
395	20230721	131700	2133368400	13740	13740	13740	13740	0
396	20230721	131600	2133368400	13740	13700	13740	13690	80
397	20230721	131500	2132271860	13740	13740	13740	13740	1
398	20230721	131400	2132258120	13740	13740	13740	13740	80
399	20230721	131300	2131158920	13740	13740	13740	13740	1
400	20230721	131200	2131145180	13740	13740	13740	13740	350
401	20230721	131100	2126336180	13740	13680	13740	13680	25
402	20230721	131000	2125992920	13740	13740	13740	13680	22
403	20230721	130900	2125690760	13680	13680	13680	13680	52
404	20230721	130800	2124979400	13750	13740	13750	13740	244
405	20230721	130700	2121626740	13750	13740	13750	13680	164
406	20230721	130600	2119379340	13740	13740	13740	13740	500
407	20230721	130500	2112509340	13740	13680	13740	13680	134
408	20230721	130400	2110675620	13740	13690	13740	13680	41
409	20230721	130300	2110112930	13740	13740	13740	13740	20
410	20230721	130200	2109838130	13740	13740	13740	13740	72
411	20230721	130100	2108848850	13740	13670	13740	13670	183
412	20230721	130000	2106346540	13670	13680	13740	13670	1031
413	20230721	125900	2092250840	13740	13690	13740	13690	541
414	20230721	125800	2084824050	13730	13710	13730	13700	48
415	20230721	125700	2084166130	13740	13740	13740	13740	0
416	20230721	125600	2084166130	13740	13740	13740	13740	0
417	20230721	125500	2084166130	13740	13740	13740	13740	0
418	20230721	125400	2084166130	13740	13740	13740	13740	0
419	20230721	125300	2084166130	13740	13740	13740	13740	50
420	20230721	125200	2083479130	13740	13740	13740	13740	1
421	20230721	125100	2083465390	13750	13750	13750	13750	0
422	20230721	125000	2083465390	13750	13750	13750	13750	0
423	20230721	124900	2083465390	13750	13710	13750	13670	67
424	20230721	124800	2082545690	13710	13690	13710	13680	1272
425	20230721	124700	2065117940	13710	13680	13710	13680	107
426	20230721	124600	2063653880	13710	13710	13710	13710	0
427	20230721	124500	2063653880	13710	13680	13710	13680	12
428	20230721	124400	2063489390	13680	13710	13710	13680	11
429	20230721	124300	2063338730	13710	13710	13710	13710	0
430	20230721	124200	2063338730	13710	13710	13710	13710	0
431	20230721	124100	2063338730	13710	13710	13710	13710	10
432	20230721	124000	2063201630	13710	13710	13710	13710	7
433	20230721	123900	2063105660	13710	13710	13710	13710	14
434	20230721	123800	2062913720	13650	13660	13680	13650	1311
435	20230721	123700	2045017420	13660	13660	13660	13660	50
436	20230721	123600	2044334420	13690	13690	13690	13690	10
437	20230721	123500	2044197520	13680	13690	13690	13670	242
438	20230721	123400	2040887750	13690	13700	13710	13690	33
439	20230721	123300	2040435700	13690	13690	13690	13690	12
440	20230721	123200	2040271420	13690	13690	13690	13690	92
441	20230721	123100	2039011940	13700	13700	13700	13700	75
442	20230721	123000	2037984440	13710	13710	13720	13710	232
443	20230721	122900	2034803710	13750	13750	13750	13750	50
444	20230721	122800	2034116210	13750	13750	13750	13750	23
445	20230721	122700	2033799960	13750	13750	13750	13750	0
446	20230721	122600	2033799960	13750	13750	13750	13750	0
447	20230721	122500	2033799960	13750	13750	13750	13750	60
448	20230721	122400	2032974960	13720	13720	13720	13720	360
449	20230721	122300	2028035760	13750	13750	13750	13750	6
450	20230721	122200	2027953260	13750	13750	13750	13750	1
451	20230721	122100	2027939510	13750	13750	13750	13750	0
452	20230721	122000	2027939510	13750	13750	13750	13700	360
453	20230721	121900	2022991510	13750	13700	13750	13700	310
454	20230721	121800	2018744010	13750	13700	13750	13690	160
455	20230721	121700	2016552980	13750	13750	13750	13750	0
456	20230721	121600	2016552980	13750	13700	13750	13700	912
457	20230721	121500	2004058080	13750	13750	13750	13750	0
458	20230721	121400	2004058080	13750	13750	13750	13700	5
459	20230721	121300	2003989380	13750	13700	13750	13700	60
460	20230721	121200	2003166880	13750	13750	13750	13750	37
461	20230721	121100	2002658130	13750	13700	13750	13700	20
462	20230721	121000	2002383630	13750	13710	13750	13710	272
463	20230721	120900	1998654110	13760	13730	13760	13720	242
464	20230721	120800	1995331960	13760	13760	13760	13760	0
465	20230721	120700	1995331960	13760	13760	13760	13760	11
466	20230721	120600	1995180600	13760	13740	13760	13730	82
467	20230721	120500	1994054260	13760	13760	13760	13760	62
468	20230721	120400	1993201140	13760	13750	13760	13750	16
469	20230721	120300	1992981030	13760	13760	13760	13730	143
470	20230721	120200	1991013610	13760	13730	13770	13730	149
471	20230721	120100	1988965980	13730	13730	13730	13730	2
472	20230721	120000	1988938520	13730	13730	13730	13730	0
473	20230721	115900	1988938520	13730	13730	13730	13730	0
474	20230721	115800	1988938520	13730	13750	13770	13730	56
475	20230721	115700	1988168920	13770	13760	13770	13760	81
476	20230721	115600	1987054280	13760	13750	13760	13750	17
477	20230721	115500	1986820430	13760	13760	13760	13760	3
478	20230721	115400	1986779150	13760	13750	13760	13750	64
479	20230721	115300	1985899110	13750	13750	13750	13750	25
480	20230721	115200	1985555360	13700	13750	13770	13700	930
481	20230721	115100	1972806250	13770	13760	13770	13760	1396
482	20230721	115000	1953591040	13700	13720	13720	13700	680
483	20230721	114900	1944270880	13720	13720	13720	13720	30
484	20230721	114800	1943859280	13720	13770	13770	13720	668
485	20230721	114700	1934681050	13770	13830	13830	13770	3099
486	20230721	114600	1891983160	13850	13840	13850	13840	101
487	20230721	114500	1890584320	13830	13840	13850	13830	83
488	20230721	114400	1889436190	13860	13850	13860	13840	1042
489	20230721	114300	1875014230	13870	13870	13870	13870	0
490	20230721	114200	1875014230	13870	13880	13890	13870	780
491	20230721	114100	1864194570	13880	13870	13880	13870	164
492	20230721	114000	1861919500	13870	13920	13920	13870	1180
493	20230721	113900	1845534380	13890	13930	13930	13890	88
494	20230721	113800	1844310890	13940	13940	13940	13940	0
495	20230721	113700	1844310890	13940	13940	13940	13940	101
496	20230721	113600	1842902950	13940	13900	13940	13880	688
497	20230721	113500	1833345860	13900	13900	13900	13900	50
498	20230721	113400	1832650860	13940	13920	13940	13900	493
499	20230721	113300	1825787790	13940	13920	13940	13910	149
500	20230721	113200	1823713920	13920	13960	13960	13920	8
501	20230721	113100	1823602410	13950	13950	13950	13920	748
502	20230721	113000	1813168030	13950	13960	13960	13950	13
503	20230721	112900	1812986600	13960	13950	13960	13930	1048
504	20230721	112800	1798374610	13950	13860	13950	13850	1774
505	20230721	112700	1773729000	13840	13810	13870	13810	199
506	20230721	112600	1770974990	13800	13890	13910	13800	2664
507	20230721	112500	1734151530	13890	13970	13970	13890	875
508	20230721	112400	1721975520	13960	13980	13980	13900	2117
509	20230721	112300	1692423810	13970	13890	13970	13830	1027
510	20230721	112200	1678116030	13890	13810	14030	13790	10099
511	20230721	112100	1537678040	13810	14330	14340	13620	20884
512	20230721	112000	1248898630	14390	13710	14420	13710	24773
513	20230721	111900	898519890	13690	13700	13700	13690	100
514	20230721	111800	897150730	13700	13730	13730	13690	126
515	20230721	111700	895424190	13690	13690	13690	13690	100
516	20230721	111600	894055190	13690	13690	13690	13690	259
517	20230721	111500	890509480	13690	13690	13690	13690	326
518	20230721	111400	886046540	13660	13660	13660	13660	15
519	20230721	111300	885841640	13660	13660	13660	13660	0
520	20230721	111200	885841640	13660	13660	13660	13660	250
521	20230721	111100	882426640	13650	13650	13650	13650	0
522	20230721	111000	882426640	13650	13700	13700	13650	604
523	20230721	110900	874160510	13730	13730	13730	13730	0
524	20230721	110800	874160510	13730	13730	13730	13730	10
525	20230721	110700	874023210	13660	13670	13750	13660	499
526	20230721	110600	867201500	13750	13750	13750	13750	0
527	20230721	110500	867201500	13750	13750	13750	13750	2
528	20230721	110400	867174000	13750	13750	13750	13750	105
529	20230721	110300	865730250	13750	13750	13750	13750	10
530	20230721	110200	865592750	13750	13750	13750	13750	10
531	20230721	110100	865455250	13660	13750	13750	13660	173
532	20230721	110000	863079020	13750	13750	13750	13730	156
533	20230721	105900	860936720	13660	13660	13660	13660	1
534	20230721	105800	860923060	13700	13700	13700	13700	0
535	20230721	105700	860923060	13700	13780	13780	13700	60
536	20230721	105600	860100700	13790	13710	13790	13710	500
537	20230721	105500	853222160	13700	13700	13700	13700	963
538	20230721	105400	840029060	13700	13670	13700	13670	864
539	20230721	105300	828193460	13670	13670	13670	13670	79
540	20230721	105200	827113530	13650	13650	13650	13650	2
541	20230721	105100	827086230	13650	13650	13650	13650	46
542	20230721	105000	826458330	13650	13650	13650	13650	681
543	20230721	104900	817162680	13640	13640	13640	13640	10
544	20230721	104800	817026280	13630	13630	13630	13630	50
545	20230721	104700	816344780	13630	13630	13630	13630	50
546	20230721	104600	815663280	13630	13630	13650	13630	8
547	20230721	104500	815554140	13630	13630	13630	13630	1
548	20230721	104400	815540510	13620	13620	13620	13620	200
549	20230721	104300	812816510	13610	13620	13620	13610	249
550	20230721	104200	809426730	13630	13650	13650	13630	111
551	20230721	104100	807913500	13650	13630	13650	13630	28
552	20230721	104000	807531780	13630	13630	13630	13620	58
553	20230721	103900	806741660	13650	13650	13650	13650	398
554	20230721	103800	801308960	13650	13650	13650	13650	602
555	20230721	103700	793091660	13650	13650	13650	13650	23
556	20230721	103600	792777710	13650	13650	13650	13650	120
557	20230721	103500	791139710	13650	13650	13650	13650	0
558	20230721	103400	791139710	13650	13650	13650	13650	3
559	20230721	103300	791098760	13650	13650	13650	13610	235
560	20230721	103200	787898610	13650	13630	13650	13630	104
561	20230721	103100	786480590	13630	13630	13630	13630	32
562	20230721	103000	786044430	13630	13620	13630	13620	98
563	20230721	102900	784708740	13600	13600	13600	13600	0
564	20230721	102800	784708740	13600	13600	13600	13600	0
565	20230721	102700	784708740	13600	13600	13600	13600	437
566	20230721	102600	778765540	13600	13600	13600	13600	321
567	20230721	102500	774399940	13600	13590	13600	13590	21
568	20230721	102400	774114350	13560	13580	13580	13560	500
569	20230721	102300	767330990	13580	13580	13580	13580	300
570	20230721	102200	763256990	13580	13570	13580	13570	866
571	20230721	102100	751497330	13560	13560	13560	13560	110
572	20230721	102000	750005730	13580	13570	13580	13560	1221
573	20230721	101900	733442830	13580	13590	13590	13580	383
574	20230721	101800	728241460	13580	13590	13590	13580	1004
575	20230721	101700	714604050	13590	13590	13590	13590	295
576	20230721	101600	710595000	13590	13590	13590	13590	0
577	20230721	101500	710595000	13590	13590	13590	13590	0
578	20230721	101400	710595000	13590	13590	13590	13590	200
579	20230721	101300	707877000	13630	13600	13630	13590	248
580	20230721	101200	704503060	13600	13590	13600	13590	181
581	20230721	101100	702041710	13590	13590	13590	13590	1013
582	20230721	101000	688275040	13590	13600	13600	13590	219
583	20230721	100900	685298620	13600	13600	13600	13590	782
584	20230721	100800	674668450	13600	13620	13620	13600	3206
585	20230721	100700	631049000	13620	13640	13640	13620	3174
586	20230721	100600	587797100	13640	13650	13650	13640	621
587	20230721	100500	579323750	13650	13660	13670	13650	2156
588	20230721	100400	549886130	13670	13680	13680	13670	585
589	20230721	100300	541888470	13690	13700	13700	13680	685
590	20230721	100200	532514880	13700	13700	13700	13700	221
591	20230721	100100	529487180	13700	13720	13720	13700	2250
592	20230721	100000	498647210	13720	13720	13720	13720	300
593	20230721	095900	494531210	13740	13740	13740	13740	0
594	20230721	095800	494531210	13740	13790	13790	13740	155
595	20230721	095700	492401260	13790	13790	13790	13790	1
596	20230721	095600	492387470	13720	13730	13730	13720	400
597	20230721	095500	486896470	13720	13730	13730	13720	537
598	20230721	095400	479526600	13740	13810	13810	13740	83
599	20230721	095300	478386040	13810	13770	13810	13740	879
600	20230721	095200	466290420	13750	13750	13750	13750	0
601	20230721	095100	466290420	13750	13750	13750	13750	15
602	20230721	095000	466084170	13750	13800	13800	13750	133
603	20230721	094900	464248920	13750	13750	13750	13750	29
604	20230721	094800	463850170	13750	13750	13750	13750	0
605	20230721	094700	463850170	13750	13750	13750	13750	0
606	20230721	094600	463850170	13750	13750	13750	13750	10
607	20230721	094500	463712670	13750	13830	13830	13750	110
608	20230721	094400	462199370	13830	13750	13830	13750	143
609	20230721	094300	460227280	13750	13750	13750	13750	0
610	20230721	094200	460227280	13750	13750	13750	13750	0
611	20230721	094100	460227280	13750	13810	13810	13750	200
612	20230721	094000	457473590	13800	13800	13800	13800	1000
613	20230721	093900	443673590	13780	13760	13780	13760	606
614	20230721	093800	435328250	13760	13760	13760	13760	171
615	20230721	093700	432975290	13750	13760	13760	13750	145
616	20230721	093600	430981440	13760	13760	13760	13760	0
617	20230721	093500	430981440	13760	13760	13760	13760	0
618	20230721	093400	430981440	13760	13750	13760	13750	370
619	20230721	093300	425893890	13750	13750	13750	13750	217
620	20230721	093200	422910140	13750	13750	13750	13750	200
621	20230721	093100	420160140	13750	13750	13750	13720	225
622	20230721	093000	417069160	13750	13750	13750	13750	27
623	20230721	092900	416697910	13750	13760	13760	13720	220
624	20230721	092800	413675900	13760	13760	13760	13760	26
625	20230721	092700	413318140	13760	13760	13770	13760	824
626	20230721	092600	401979760	13760	13760	13760	13710	81
627	20230721	092500	400867450	13710	13710	13760	13710	225
628	20230721	092400	397782050	13770	13770	13770	13770	33
629	20230721	092300	397327640	13770	13770	13770	13770	63
630	20230721	092200	396460130	13770	13700	13770	13700	314
631	20230721	092100	392143530	13700	13700	13700	13700	204
632	20230721	092000	389348730	13770	13710	13770	13710	296
633	20230721	091900	385283790	13710	13700	13710	13640	720
634	20230721	091800	375448740	13630	13630	13700	13620	1870
635	20230721	091700	349963130	13640	13660	13700	13630	3431
636	20230721	091600	303168340	13700	13700	13720	13650	2507
637	20230721	091500	268863720	13720	13760	13760	13700	4837
638	20230721	091400	202469170	13760	13760	13780	13760	223
639	20230721	091300	199400430	13780	13790	13790	13780	350
640	20230721	091200	194577300	13790	13810	13810	13790	517
641	20230721	091100	187443690	13800	13800	13810	13800	403
642	20230721	091000	181879800	13810	13790	13810	13790	190
643	20230721	090900	179257710	13790	13790	13790	13790	10
644	20230721	090800	179119810	13790	13810	13810	13790	871
645	20230721	090700	167093440	13810	13810	13840	13810	442
646	20230721	090600	160984940	13810	13810	13810	13810	191
647	20230721	090500	158347230	13820	13880	13880	13820	490
648	20230721	090400	151562060	13880	13810	13940	13810	658
649	20230721	090300	142426910	13800	13740	13800	13720	2544
650	20230721	090200	107472950	13740	13760	13780	13730	215
651	20230721	090100	104515700	13760	13800	13800	13710	3251
652	20230721	090000	59891130	13730	13850	13900	13680	4270