KissMeData/083420/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	193600	817027440	8860	8860	8860	8860	822
3	20230721	193500	817027440	8860	8860	8860	8860	0
4	20230721	193400	817027440	8860	8860	8860	8860	0
5	20230721	193300	817027440	8860	8860	8860	8860	0
6	20230721	193200	817027440	8860	8860	8860	8860	0
7	20230721	193100	817027440	8860	8860	8860	8860	0
8	20230721	193000	817027440	8860	8860	8860	8860	0
9	20230721	192900	817027440	8860	8860	8860	8860	0
10	20230721	192800	817027440	8860	8860	8860	8860	0
11	20230721	192700	817027440	8860	8860	8860	8860	0
12	20230721	192600	817027440	8860	8860	8860	8860	0
13	20230721	192500	817027440	8860	8860	8860	8860	0
14	20230721	192400	817027440	8860	8860	8860	8860	0
15	20230721	192300	817027440	8860	8860	8860	8860	0
16	20230721	192200	817027440	8860	8860	8860	8860	0
17	20230721	192100	817027440	8860	8860	8860	8860	0
18	20230721	192000	817027440	8860	8860	8860	8860	0
19	20230721	191900	817027440	8860	8860	8860	8860	0
20	20230721	191800	817027440	8860	8860	8860	8860	0
21	20230721	191700	817027440	8860	8860	8860	8860	0
22	20230721	191600	817027440	8860	8860	8860	8860	0
23	20230721	191500	817027440	8860	8860	8860	8860	0
24	20230721	191400	817027440	8860	8860	8860	8860	0
25	20230721	191300	817027440	8860	8860	8860	8860	0
26	20230721	191200	817027440	8860	8860	8860	8860	0
27	20230721	191100	817027440	8860	8860	8860	8860	0
28	20230721	191000	817027440	8860	8860	8860	8860	0
29	20230721	190900	817027440	8860	8860	8860	8860	0
30	20230721	190800	817027440	8860	8860	8860	8860	0
31	20230721	190700	817027440	8860	8860	8860	8860	0
32	20230721	190600	817027440	8860	8860	8860	8860	822
33	20230721	190500	817027440	8860	8860	8860	8860	0
34	20230721	190400	817027440	8860	8860	8860	8860	0
35	20230721	190300	817027440	8860	8860	8860	8860	0
36	20230721	190200	817027440	8860	8860	8860	8860	0
37	20230721	190100	817027440	8860	8860	8860	8860	0
38	20230721	190000	817027440	8860	8860	8860	8860	0
39	20230721	185900	817027440	8860	8860	8860	8860	0
40	20230721	185800	817027440	8860	8860	8860	8860	0
41	20230721	185700	817027440	8860	8860	8860	8860	0
42	20230721	185600	817027440	8860	8860	8860	8860	0
43	20230721	185500	817027440	8860	8860	8860	8860	0
44	20230721	185400	817027440	8860	8860	8860	8860	0
45	20230721	185300	817027440	8860	8860	8860	8860	0
46	20230721	185200	817027440	8860	8860	8860	8860	0
47	20230721	185100	817027440	8860	8860	8860	8860	0
48	20230721	185000	817027440	8860	8860	8860	8860	0
49	20230721	184900	817027440	8860	8860	8860	8860	0
50	20230721	184800	817027440	8860	8860	8860	8860	0
51	20230721	184700	817027440	8860	8860	8860	8860	0
52	20230721	184600	817027440	8860	8860	8860	8860	0
53	20230721	184500	817027440	8860	8860	8860	8860	0
54	20230721	184400	817027440	8860	8860	8860	8860	0
55	20230721	184300	817027440	8860	8860	8860	8860	0
56	20230721	184200	817027440	8860	8860	8860	8860	0
57	20230721	184100	817027440	8860	8860	8860	8860	0
58	20230721	184000	817027440	8860	8860	8860	8860	0
59	20230721	183900	817027440	8860	8860	8860	8860	0
60	20230721	183800	817027440	8860	8860	8860	8860	0
61	20230721	183700	817027440	8860	8860	8860	8860	0
62	20230721	183600	817027440	8860	8860	8860	8860	822
63	20230721	183500	817027440	8860	8860	8860	8860	0
64	20230721	183400	817027440	8860	8860	8860	8860	0
65	20230721	183300	817027440	8860	8860	8860	8860	0
66	20230721	183200	817027440	8860	8860	8860	8860	0
67	20230721	183100	817027440	8860	8860	8860	8860	0
68	20230721	183000	817027440	8860	8860	8860	8860	0
69	20230721	182900	817027440	8860	8860	8860	8860	0
70	20230721	182800	817027440	8860	8860	8860	8860	0
71	20230721	182700	817027440	8860	8860	8860	8860	0
72	20230721	182600	817027440	8860	8860	8860	8860	0
73	20230721	182500	817027440	8860	8860	8860	8860	0
74	20230721	182400	817027440	8860	8860	8860	8860	0
75	20230721	182300	817027440	8860	8860	8860	8860	0
76	20230721	182200	817027440	8860	8860	8860	8860	0
77	20230721	182100	817027440	8860	8860	8860	8860	0
78	20230721	182000	817027440	8860	8860	8860	8860	0
79	20230721	181900	817027440	8860	8860	8860	8860	0
80	20230721	181800	817027440	8860	8860	8860	8860	0
81	20230721	181700	817027440	8860	8860	8860	8860	0
82	20230721	181600	817027440	8860	8860	8860	8860	0
83	20230721	181500	817027440	8860	8860	8860	8860	0
84	20230721	181400	817027440	8860	8860	8860	8860	0
85	20230721	181300	817027440	8860	8860	8860	8860	0
86	20230721	181200	817027440	8860	8860	8860	8860	0
87	20230721	181100	817027440	8860	8860	8860	8860	0
88	20230721	181000	817027440	8860	8860	8860	8860	0
89	20230721	180900	817027440	8860	8860	8860	8860	0
90	20230721	180800	817027440	8860	8860	8860	8860	0
91	20230721	180700	817027440	8860	8860	8860	8860	0
92	20230721	180600	817027440	8860	8860	8860	8860	822
93	20230721	180500	817027440	8860	8860	8860	8860	0
94	20230721	180400	817027440	8860	8860	8860	8860	0
95	20230721	180300	817027440	8860	8860	8860	8860	0
96	20230721	180200	817027440	8860	8860	8860	8860	0
97	20230721	180100	817027440	8860	8860	8860	8860	0
98	20230721	180000	817027440	8860	8860	8860	8860	0
99	20230721	175900	817027440	8860	8860	8860	8860	0
100	20230721	175800	817027440	8860	8860	8860	8860	0
101	20230721	175700	817027440	8860	8860	8860	8860	0
102	20230721	175600	817027440	8860	8860	8860	8860	0
103	20230721	175500	817027440	8860	8860	8860	8860	0
104	20230721	175400	817027440	8860	8860	8860	8860	0
105	20230721	175300	817027440	8860	8860	8860	8860	0
106	20230721	175200	817027440	8860	8860	8860	8860	0
107	20230721	175100	817027440	8860	8860	8860	8860	0
108	20230721	175000	817027440	8860	8860	8860	8860	0
109	20230721	174900	817027440	8860	8860	8860	8860	0
110	20230721	174800	817027440	8860	8860	8860	8860	0
111	20230721	174700	817027440	8860	8860	8860	8860	0
112	20230721	174600	817027440	8860	8860	8860	8860	0
113	20230721	174500	817027440	8860	8860	8860	8860	0
114	20230721	174400	817027440	8860	8860	8860	8860	0
115	20230721	174300	817027440	8860	8860	8860	8860	0
116	20230721	174200	817027440	8860	8860	8860	8860	0
117	20230721	174100	817027440	8860	8860	8860	8860	0
118	20230721	174000	817027440	8860	8860	8860	8860	0
119	20230721	173900	817027440	8860	8860	8860	8860	0
120	20230721	173800	817027440	8860	8860	8860	8860	0
121	20230721	173700	817027440	8860	8860	8860	8860	0
122	20230721	173600	817027440	8860	8860	8860	8860	822
123	20230721	173500	817027440	8860	8860	8860	8860	0
124	20230721	173400	817027440	8860	8860	8860	8860	0
125	20230721	173300	817027440	8860	8860	8860	8860	0
126	20230721	173200	817027440	8860	8860	8860	8860	0
127	20230721	173100	817027440	8860	8860	8860	8860	0
128	20230721	173000	817027440	8860	8860	8860	8860	0
129	20230721	172900	817027440	8860	8860	8860	8860	0
130	20230721	172800	817027440	8860	8860	8860	8860	0
131	20230721	172700	817027440	8860	8860	8860	8860	0
132	20230721	172600	817027440	8860	8860	8860	8860	0
133	20230721	172500	817027440	8860	8860	8860	8860	0
134	20230721	172400	817027440	8860	8860	8860	8860	0
135	20230721	172300	817027440	8860	8860	8860	8860	0
136	20230721	172200	817027440	8860	8860	8860	8860	0
137	20230721	172100	817027440	8860	8860	8860	8860	0
138	20230721	172000	817027440	8860	8860	8860	8860	0
139	20230721	171900	817027440	8860	8860	8860	8860	0
140	20230721	171800	817027440	8860	8860	8860	8860	0
141	20230721	171700	817027440	8860	8860	8860	8860	0
142	20230721	171600	817027440	8860	8860	8860	8860	0
143	20230721	171500	817027440	8860	8860	8860	8860	0
144	20230721	171400	817027440	8860	8860	8860	8860	0
145	20230721	171300	817027440	8860	8860	8860	8860	0
146	20230721	171200	817027440	8860	8860	8860	8860	0
147	20230721	171100	817027440	8860	8860	8860	8860	0
148	20230721	171000	817027440	8860	8860	8860	8860	0
149	20230721	170900	817027440	8860	8860	8860	8860	0
150	20230721	170800	817027440	8860	8860	8860	8860	0
151	20230721	170700	817027440	8860	8860	8860	8860	0
152	20230721	170600	817027440	8860	8860	8860	8860	822
153	20230721	170500	817027440	8860	8860	8860	8860	0
154	20230721	170400	817027440	8860	8860	8860	8860	0
155	20230721	170300	817027440	8860	8860	8860	8860	0
156	20230721	170200	817027440	8860	8860	8860	8860	0
157	20230721	170100	817027440	8860	8860	8860	8860	0
158	20230721	170000	817027440	8860	8860	8860	8860	0
159	20230721	165900	817027440	8860	8860	8860	8860	0
160	20230721	165800	817027440	8860	8860	8860	8860	0
161	20230721	165700	817027440	8860	8860	8860	8860	0
162	20230721	165600	817027440	8860	8860	8860	8860	0
163	20230721	165500	817027440	8860	8860	8860	8860	0
164	20230721	165400	817027440	8860	8860	8860	8860	0
165	20230721	165300	817027440	8860	8860	8860	8860	0
166	20230721	165200	817027440	8860	8860	8860	8860	0
167	20230721	165100	817027440	8860	8860	8860	8860	0
168	20230721	165000	817027440	8860	8860	8860	8860	0
169	20230721	164900	817027440	8860	8860	8860	8860	0
170	20230721	164800	817027440	8860	8860	8860	8860	0
171	20230721	164700	817027440	8860	8860	8860	8860	0
172	20230721	164600	817027440	8860	8860	8860	8860	0
173	20230721	164500	817027440	8860	8860	8860	8860	0
174	20230721	164400	817027440	8860	8860	8860	8860	0
175	20230721	164300	817027440	8860	8860	8860	8860	0
176	20230721	164200	817027440	8860	8860	8860	8860	0
177	20230721	164100	817027440	8860	8860	8860	8860	0
178	20230721	164000	817027440	8860	8860	8860	8860	0
179	20230721	163900	817027440	8860	8860	8860	8860	0
180	20230721	163800	817027440	8860	8860	8860	8860	0
181	20230721	163700	817027440	8860	8860	8860	8860	0
182	20230721	163600	817027440	8860	8860	8860	8860	822
183	20230721	163500	817027440	8860	8860	8860	8860	0
184	20230721	163400	817027440	8860	8860	8860	8860	0
185	20230721	163300	817027440	8860	8860	8860	8860	0
186	20230721	163200	817027440	8860	8860	8860	8860	0
187	20230721	163100	817027440	8860	8860	8860	8860	0
188	20230721	163000	817027440	8860	8860	8860	8860	0
189	20230721	162900	817027440	8860	8860	8860	8860	0
190	20230721	162800	817027440	8860	8860	8860	8860	0
191	20230721	162700	817027440	8860	8860	8860	8860	0
192	20230721	162600	817027440	8860	8860	8860	8860	0
193	20230721	162500	817027440	8860	8860	8860	8860	0
194	20230721	162400	817027440	8860	8860	8860	8860	0
195	20230721	162300	817027440	8860	8860	8860	8860	0
196	20230721	162200	817027440	8860	8860	8860	8860	0
197	20230721	162100	817027440	8860	8860	8860	8860	0
198	20230721	162000	817027440	8860	8860	8860	8860	0
199	20230721	161900	817027440	8860	8860	8860	8860	0
200	20230721	161800	817027440	8860	8860	8860	8860	0
201	20230721	161700	817027440	8860	8860	8860	8860	0
202	20230721	161600	817027440	8860	8860	8860	8860	0
203	20230721	161500	817027440	8860	8860	8860	8860	0
204	20230721	161400	817027440	8860	8860	8860	8860	0
205	20230721	161300	817027440	8860	8860	8860	8860	0
206	20230721	161200	817027440	8860	8860	8860	8860	0
207	20230721	161100	817027440	8860	8860	8860	8860	0
208	20230721	161000	817027440	8860	8860	8860	8860	0
209	20230721	160900	817027440	8860	8860	8860	8860	0
210	20230721	160800	817027440	8860	8860	8860	8860	0
211	20230721	160700	817027440	8860	8860	8860	8860	0
212	20230721	160600	817027440	8860	8860	8860	8860	822
213	20230721	160500	817027440	8860	8860	8860	8860	0
214	20230721	160400	817027440	8860	8860	8860	8860	0
215	20230721	160300	817027440	8860	8860	8860	8860	0
216	20230721	160200	817027440	8860	8860	8860	8860	0
217	20230721	160100	817027440	8860	8860	8860	8860	0
218	20230721	160000	817027440	8860	8860	8860	8860	0
219	20230721	155900	817027440	8860	8860	8860	8860	0
220	20230721	155800	817027440	8860	8860	8860	8860	0
221	20230721	155700	817027440	8860	8860	8860	8860	0
222	20230721	155600	817027440	8860	8860	8860	8860	0
223	20230721	155500	817027440	8860	8860	8860	8860	0
224	20230721	155400	817027440	8860	8860	8860	8860	0
225	20230721	155300	817027440	8860	8860	8860	8860	0
226	20230721	155200	817027440	8860	8860	8860	8860	0
227	20230721	155100	817027440	8860	8860	8860	8860	0
228	20230721	155000	817027440	8860	8860	8860	8860	0
229	20230721	154900	817027440	8860	8860	8860	8860	0
230	20230721	154800	817027440	8860	8860	8860	8860	0
231	20230721	154700	817027440	8860	8860	8860	8860	0
232	20230721	154600	817027440	8860	8860	8860	8860	0
233	20230721	154500	817027440	8860	8860	8860	8860	0
234	20230721	154400	817027440	8860	8860	8860	8860	0
235	20230721	154300	817027440	8860	8860	8860	8860	0
236	20230721	154200	817027440	8860	8860	8860	8860	0
237	20230721	154100	817027440	8860	8860	8860	8860	0
238	20230721	154000	817027440	8860	8860	8860	8860	0
239	20230721	153900	817027440	8860	8860	8860	8860	0
240	20230721	153800	817027440	8860	8860	8860	8860	0
241	20230721	153700	817027440	8860	8860	8860	8860	0
242	20230721	153600	817027440	8860	8860	8860	8860	822
243	20230721	153500	817027440	8860	8860	8860	8860	0
244	20230721	153400	817027440	8860	8860	8860	8860	0
245	20230721	153300	817027440	8860	8860	8860	8860	0
246	20230721	153200	817027440	8860	8860	8860	8860	0
247	20230721	153100	817027440	8860	8860	8860	8860	0
248	20230721	153000	817027440	8860	8860	8860	8860	822
249	20230721	152900	809744520	8860	8860	8860	8860	0
250	20230721	152800	809744520	8860	8860	8860	8860	0
251	20230721	152700	809744520	8860	8860	8860	8860	0
252	20230721	152600	809744520	8860	8860	8860	8860	0
253	20230721	152500	809744520	8860	8860	8860	8860	0
254	20230721	152400	809744520	8860	8860	8860	8860	0
255	20230721	152300	809744520	8860	8860	8860	8860	0
256	20230721	152200	809744520	8860	8860	8860	8860	0
257	20230721	152100	809744520	8860	8860	8860	8860	0
258	20230721	152000	809744520	8860	8860	8860	8860	0
259	20230721	151900	809744520	8860	8860	8860	8830	120
260	20230721	151800	808683380	8870	8860	8870	8860	643
261	20230721	151700	802980300	8870	8850	8870	8830	187
262	20230721	151600	801325570	8860	8850	8870	8850	326
263	20230721	151500	798440150	8840	8840	8840	8840	18
264	20230721	151400	798281030	8850	8850	8850	8840	14
265	20230721	151300	798157210	8840	8850	8850	8840	21
266	20230721	151200	797971410	8840	8830	8840	8810	436
267	20230721	151100	794122010	8830	8830	8830	8830	22
268	20230721	151000	793927750	8830	8830	8830	8830	140
269	20230721	150900	792691550	8840	8840	8840	8840	0
270	20230721	150800	792691550	8840	8840	8840	8840	0
271	20230721	150700	792691550	8840	8840	8840	8840	150
272	20230721	150600	791365550	8830	8830	8830	8820	1010
273	20230721	150500	782454470	8820	8820	8820	8820	319
274	20230721	150400	779640890	8820	8810	8820	8810	51
275	20230721	150300	779191080	8810	8810	8810	8810	628
276	20230721	150200	773658400	8810	8810	8810	8810	302
277	20230721	150100	770997780	8810	8810	8810	8810	0
278	20230721	150000	770997780	8810	8810	8810	8810	1
279	20230721	145900	770988970	8820	8820	8820	8820	0
280	20230721	145800	770988970	8820	8820	8820	8820	0
281	20230721	145700	770988970	8820	8820	8820	8820	0
282	20230721	145600	770988970	8820	8820	8820	8820	1
283	20230721	145500	770980150	8810	8810	8810	8810	0
284	20230721	145400	770980150	8810	8810	8810	8810	200
285	20230721	145300	769218150	8810	8810	8810	8810	1
286	20230721	145200	769209340	8820	8820	8820	8820	474
287	20230721	145100	765028660	8820	8820	8820	8820	21
288	20230721	145000	764843440	8820	8820	8820	8820	56
289	20230721	144900	764349520	8840	8830	8840	8830	568
290	20230721	144800	759329900	8830	8830	8830	8830	0
291	20230721	144700	759329900	8830	8840	8840	8830	240
292	20230721	144600	757210660	8840	8840	8840	8840	11
293	20230721	144500	757113420	8840	8830	8840	8830	4
294	20230721	144400	757078080	8830	8830	8830	8830	0
295	20230721	144300	757078080	8830	8830	8830	8830	201
296	20230721	144200	755303250	8830	8820	8830	8820	75
297	20230721	144100	754641740	8820	8820	8820	8820	152
298	20230721	144000	753301100	8820	8820	8820	8820	290
299	20230721	143900	750743300	8820	8820	8820	8820	0
300	20230721	143800	750743300	8820	8820	8820	8820	30
301	20230721	143700	750478700	8830	8820	8830	8820	68
302	20230721	143600	749878930	8820	8820	8820	8820	0
303	20230721	143500	749878930	8820	8830	8830	8820	201
304	20230721	143400	748106100	8820	8830	8830	8820	9
305	20230721	143300	748026700	8820	8820	8820	8820	0
306	20230721	143200	748026700	8820	8820	8820	8820	10
307	20230721	143100	747938500	8830	8830	8830	8830	98
308	20230721	143000	747073160	8820	8830	8830	8820	55
309	20230721	142900	746588010	8820	8840	8840	8820	72
310	20230721	142800	745952870	8840	8840	8840	8840	51
311	20230721	142700	745502030	8840	8840	8840	8840	1
312	20230721	142600	745493190	8830	8820	8830	8820	367
313	20230721	142500	742252880	8820	8820	8820	8820	158
314	20230721	142400	740859320	8810	8810	8810	8810	0
315	20230721	142300	740859320	8810	8810	8810	8810	21
316	20230721	142200	740674310	8810	8810	8810	8810	2
317	20230721	142100	740656690	8810	8810	8810	8810	0
318	20230721	142000	740656690	8810	8820	8820	8810	68
319	20230721	141900	740057280	8830	8830	8830	8830	0
320	20230721	141800	740057280	8830	8830	8830	8830	0
321	20230721	141700	740057280	8830	8830	8830	8830	1
322	20230721	141600	740048450	8790	8790	8790	8790	0
323	20230721	141500	740048450	8790	8790	8790	8790	0
324	20230721	141400	740048450	8790	8790	8790	8790	175
325	20230721	141300	738510200	8790	8790	8790	8790	73
326	20230721	141200	737868530	8800	8820	8820	8800	1557
327	20230721	141100	724162050	8810	8810	8810	8810	67
328	20230721	141000	723571780	8840	8810	8840	8810	99
329	20230721	140900	722699500	8840	8810	8840	8810	8
330	20230721	140800	722628900	8840	8840	8840	8840	1
331	20230721	140700	722620060	8840	8820	8840	8820	336
332	20230721	140600	719656300	8840	8840	8840	8840	10
333	20230721	140500	719567900	8840	8820	8840	8820	251
334	20230721	140400	717354020	8840	8830	8840	8830	61
335	20230721	140300	716815380	8810	8810	8810	8810	1
336	20230721	140200	716806570	8840	8840	8840	8840	0
337	20230721	140100	716806570	8840	8820	8840	8800	5122
338	20230721	140000	671636790	8840	8840	8840	8840	0
339	20230721	135900	671636790	8840	8840	8840	8840	0
340	20230721	135800	671636790	8840	8840	8840	8840	40
341	20230721	135700	671283190	8840	8840	8840	8840	10
342	20230721	135600	671194790	8850	8850	8850	8850	4
343	20230721	135500	671159390	8820	8820	8820	8820	0
344	20230721	135400	671159390	8820	8830	8830	8820	208
345	20230721	135300	669324470	8820	8830	8830	8820	105
346	20230721	135200	668397440	8840	8840	8840	8840	804
347	20230721	135100	661290080	8870	8850	8870	8850	12
348	20230721	135000	661183750	8880	8880	8880	8880	1
349	20230721	134900	661174870	8880	8880	8880	8880	200
350	20230721	134800	659398870	8880	8880	8880	8880	0
351	20230721	134700	659398870	8880	8880	8880	8880	0
352	20230721	134600	659398870	8880	8880	8880	8880	0
353	20230721	134500	659398870	8880	8860	8880	8860	196
354	20230721	134400	657662250	8880	8880	8880	8880	0
355	20230721	134300	657662250	8880	8870	8880	8870	285
356	20230721	134200	655134280	8870	8850	8870	8850	309
357	20230721	134100	652398360	8850	8850	8850	8850	76
358	20230721	134000	651725760	8850	8850	8850	8850	0
359	20230721	133900	651725760	8850	8860	8860	8850	90
360	20230721	133800	650928690	8850	8850	8850	8850	39
361	20230721	133700	650583540	8840	8840	8840	8840	0
362	20230721	133600	650583540	8840	8840	8840	8840	10
363	20230721	133500	650495140	8850	8850	8850	8850	0
364	20230721	133400	650495140	8850	8850	8850	8850	0
365	20230721	133300	650495140	8850	8850	8850	8850	2
366	20230721	133200	650477440	8850	8850	8850	8850	2
367	20230721	133100	650459740	8840	8840	8840	8840	2190
368	20230721	133000	631100140	8830	8830	8830	8830	0
369	20230721	132900	631100140	8830	8830	8830	8830	86
370	20230721	132800	630340760	8820	8820	8820	8820	0
371	20230721	132700	630340760	8820	8820	8820	8820	94
372	20230721	132600	629511680	8830	8830	8830	8830	0
373	20230721	132500	629511680	8830	8830	8830	8830	1
374	20230721	132400	629502850	8830	8830	8830	8830	0
375	20230721	132300	629502850	8830	8830	8830	8830	5
376	20230721	132200	629458700	8830	8830	8830	8830	5
377	20230721	132100	629414550	8820	8820	8820	8820	0
378	20230721	132000	629414550	8820	8820	8820	8820	0
379	20230721	131900	629414550	8820	8820	8820	8820	200
380	20230721	131800	627650550	8820	8820	8820	8820	0
381	20230721	131700	627650550	8820	8830	8830	8820	21
382	20230721	131600	627465130	8820	8820	8820	8820	0
383	20230721	131500	627465130	8820	8820	8820	8820	339
384	20230721	131400	624475150	8820	8820	8820	8820	255
385	20230721	131300	622226050	8820	8790	8820	8790	600
386	20230721	131200	616940760	8800	8790	8800	8790	790
387	20230721	131100	609990760	8790	8790	8790	8790	250
388	20230721	131000	607793260	8790	8760	8790	8760	415
389	20230721	130900	604146790	8780	8780	8780	8780	1
390	20230721	130800	604138010	8750	8780	8780	8750	100
391	20230721	130700	603262920	8750	8750	8750	8750	0
392	20230721	130600	603262920	8750	8750	8750	8750	0
393	20230721	130500	603262920	8750	8750	8750	8750	0
394	20230721	130400	603262920	8750	8760	8760	8750	33
395	20230721	130300	602974050	8750	8750	8750	8750	200
396	20230721	130200	601224050	8750	8800	8800	8750	147
397	20230721	130100	599937720	8760	8760	8760	8760	0
398	20230721	130000	599937720	8760	8750	8760	8750	272
399	20230721	125900	597556000	8750	8770	8770	8740	1700
400	20230721	125800	582662980	8750	8790	8790	8750	3500
401	20230721	125700	551980470	8790	8790	8790	8790	0
402	20230721	125600	551980470	8790	8840	8840	8790	1002
403	20230721	125500	543170250	8840	8840	8840	8840	72
404	20230721	125400	542533770	8860	8860	8860	8860	0
405	20230721	125300	542533770	8860	8860	8860	8860	3
406	20230721	125200	542507190	8860	8860	8860	8860	0
407	20230721	125100	542507190	8860	8860	8860	8860	0
408	20230721	125000	542507190	8860	8860	8860	8860	0
409	20230721	124900	542507190	8860	8860	8860	8860	82
410	20230721	124800	541780670	8850	8850	8850	8850	18
411	20230721	124700	541621370	8800	8800	8800	8800	621
412	20230721	124600	536156570	8800	8800	8800	8800	0
413	20230721	124500	536156570	8800	8810	8810	8800	800
414	20230721	124400	529116470	8800	8810	8810	8800	280
415	20230721	124300	526652150	8800	8800	8800	8800	0
416	20230721	124200	526652150	8800	8800	8800	8800	0
417	20230721	124100	526652150	8800	8870	8870	8800	3019
418	20230721	124000	500029210	8880	8880	8880	8880	3
419	20230721	123900	500002570	8870	8870	8870	8870	0
420	20230721	123800	500002570	8870	8870	8870	8870	0
421	20230721	123700	500002570	8870	8870	8870	8870	628
422	20230721	123600	494432210	8870	8870	8870	8870	0
423	20230721	123500	494432210	8870	8880	8880	8870	13
424	20230721	123400	494316780	8880	8880	8880	8880	5
425	20230721	123300	494272380	8870	8870	8870	8870	31
426	20230721	123200	493997410	8900	8900	8900	8900	0
427	20230721	123100	493997410	8900	8900	8900	8900	112
428	20230721	123000	493000610	8900	8900	8900	8900	1
429	20230721	122900	492991710	8870	8860	8870	8860	121
430	20230721	122800	491919450	8860	8860	8860	8860	1
431	20230721	122700	491910590	8860	8860	8860	8860	0
432	20230721	122600	491910590	8860	8860	8860	8860	0
433	20230721	122500	491910590	8860	8860	8860	8860	220
434	20230721	122400	489961390	8870	8870	8870	8870	0
435	20230721	122300	489961390	8870	8870	8870	8870	91
436	20230721	122200	489154220	8870	8870	8870	8870	252
437	20230721	122100	486918980	8870	8870	8870	8870	25
438	20230721	122000	486697230	8880	8880	8880	8880	148
439	20230721	121900	485382990	8880	8880	8880	8880	97
440	20230721	121800	484521630	8870	8880	8880	8870	33
441	20230721	121700	484228840	8880	8880	8880	8880	1
442	20230721	121600	484219960	8890	8890	8890	8890	183
443	20230721	121500	482593090	8890	8890	8890	8890	20
444	20230721	121400	482415290	8900	8900	8900	8900	0
445	20230721	121300	482415290	8900	8900	8900	8900	17
446	20230721	121200	482263990	8900	8900	8900	8900	39
447	20230721	121100	481916890	8910	8910	8910	8910	0
448	20230721	121000	481916890	8910	8910	8910	8910	2
449	20230721	120900	481899070	8900	8900	8900	8900	79
450	20230721	120800	481195970	8910	8910	8910	8910	5
451	20230721	120700	481151420	8910	8910	8910	8910	1
452	20230721	120600	481142510	8900	8900	8900	8900	165
453	20230721	120500	479674010	8900	8900	8900	8900	0
454	20230721	120400	479674010	8900	8900	8900	8900	3
455	20230721	120300	479647310	8870	8870	8870	8870	2
456	20230721	120200	479629570	8900	8900	8900	8900	0
457	20230721	120100	479629570	8900	8900	8900	8900	0
458	20230721	120000	479629570	8900	8900	8900	8900	11
459	20230721	115900	479531670	8900	8900	8900	8900	1
460	20230721	115800	479522770	8910	8910	8910	8910	10
461	20230721	115700	479433670	8910	8910	8910	8910	0
462	20230721	115600	479433670	8910	8870	8910	8860	330
463	20230721	115500	476509090	8910	8920	8920	8870	15
464	20230721	115400	476375360	8910	8910	8920	8860	1359
465	20230721	115300	464311560	8920	8920	8920	8920	10
466	20230721	115200	464222360	8930	8930	8930	8930	11
467	20230721	115100	464124130	8940	8940	8940	8940	0
468	20230721	115000	464124130	8940	8940	8940	8940	10
469	20230721	114900	464034730	8940	8940	8940	8940	10
470	20230721	114800	463945330	8940	8930	8940	8930	2
471	20230721	114700	463927460	8940	8910	8940	8910	415
472	20230721	114600	460224150	8910	8910	8910	8910	111
473	20230721	114500	459235140	8910	8910	8910	8910	52
474	20230721	114400	458771820	8930	8930	8930	8930	10
475	20230721	114300	458682520	8930	8930	8930	8930	10
476	20230721	114200	458593220	8930	8930	8930	8930	0
477	20230721	114100	458593220	8930	8930	8930	8930	11
478	20230721	114000	458494990	8930	8900	8930	8900	1761
479	20230721	113900	442807900	8900	8900	8900	8900	0
480	20230721	113800	442807900	8900	8900	8900	8900	11
481	20230721	113700	442710000	8900	8900	8900	8900	11
482	20230721	113600	442612100	8900	8900	8900	8900	0
483	20230721	113500	442612100	8900	8900	8900	8900	12
484	20230721	113400	442505300	8880	8900	8900	8880	15
485	20230721	113300	442371900	8900	8900	8900	8900	0
486	20230721	113200	442371900	8900	8900	8900	8900	10
487	20230721	113100	442282900	8900	8900	8900	8880	151
488	20230721	113000	440941400	8900	8900	8900	8900	1
489	20230721	112900	440932500	8900	8880	8900	8880	114
490	20230721	112800	439919740	8900	8900	8900	8900	11
491	20230721	112700	439821840	8900	8900	8900	8900	0
492	20230721	112600	439821840	8900	8900	8900	8900	11
493	20230721	112500	439723940	8900	8900	8900	8900	10
494	20230721	112400	439634940	8900	8900	8900	8900	80
495	20230721	112300	438922940	8900	8900	8900	8900	230
496	20230721	112200	436875940	8900	8900	8900	8900	11
497	20230721	112100	436778040	8880	8900	8900	8880	205
498	20230721	112000	434956680	8900	8900	8900	8900	10
499	20230721	111900	434867680	8900	8900	8900	8900	12
500	20230721	111800	434760880	8880	8880	8880	8880	57
501	20230721	111700	434254720	8900	8900	8900	8900	10
502	20230721	111600	434165720	8910	8910	8910	8910	11
503	20230721	111500	434067710	8910	8910	8910	8910	0
504	20230721	111400	434067710	8910	8880	8910	8880	201
505	20230721	111300	432280500	8880	8890	8910	8880	400
506	20230721	111200	428726200	8910	8910	8910	8910	3
507	20230721	111100	428699470	8890	8890	8890	8890	51
508	20230721	111000	428246080	8910	8900	8910	8900	80
509	20230721	110900	427533980	8910	8910	8910	8910	0
510	20230721	110800	427533980	8910	8910	8910	8910	10
511	20230721	110700	427444880	8910	8910	8910	8910	11
512	20230721	110600	427346870	8900	8900	8900	8900	50
513	20230721	110500	426901870	8910	8900	8910	8900	467
514	20230721	110400	422745170	8900	8900	8900	8900	11
515	20230721	110300	422647270	8900	8900	8900	8900	11
516	20230721	110200	422549370	8920	8920	8920	8920	10
517	20230721	110100	422460170	8920	8920	8920	8920	21
518	20230721	110000	422272850	8920	8920	8920	8920	172
519	20230721	105900	420738610	8940	8940	8940	8930	203
520	20230721	105800	418924610	8950	8950	8950	8950	163
521	20230721	105700	417465760	8950	8940	8950	8940	434
522	20230721	105600	413585700	8940	8940	8940	8940	11
523	20230721	105500	413487360	8940	8930	8940	8930	428
524	20230721	105400	409661050	8940	8940	8940	8930	210
525	20230721	105300	407784650	8940	8930	8940	8930	215
526	20230721	105200	405864650	8930	8920	8930	8920	136
527	20230721	105100	404651480	8920	8900	8920	8900	183
528	20230721	105000	403022560	8900	8890	8900	8890	363
529	20230721	104900	399791880	8900	8920	8920	8900	57
530	20230721	104800	399284440	8920	8920	8920	8920	10
531	20230721	104700	399195240	8920	8920	8920	8920	10
532	20230721	104600	399106040	8930	8930	8930	8930	0
533	20230721	104500	399106040	8930	8930	8930	8930	11
534	20230721	104400	399007810	8930	8930	8940	8930	12
535	20230721	104300	398900640	8850	8900	8900	8850	564
536	20230721	104200	393903860	8940	8930	8940	8930	12
537	20230721	104100	393796590	8940	8940	8940	8930	30
538	20230721	104000	393528540	8930	8930	8930	8930	12
539	20230721	103900	393421380	8940	8920	8940	8900	325
540	20230721	103800	390520130	8900	8920	8920	8900	14
541	20230721	103700	390395270	8920	8880	8920	8880	821
542	20230721	103600	383086080	8910	8880	8910	8880	383
543	20230721	103500	379680870	8890	8870	8890	8850	228
544	20230721	103400	377656630	8870	8850	8880	8850	30
545	20230721	103300	377390890	8850	8860	8860	8850	743
546	20230721	103200	370814890	8860	8870	8870	8860	285
547	20230721	103100	368289690	8860	8870	8870	8860	624
548	20230721	103000	362757720	8880	8880	8880	8880	12
549	20230721	102900	362651160	8880	8880	8880	8880	12
550	20230721	102800	362544600	8870	8870	8870	8870	0
551	20230721	102700	362544600	8870	8880	8880	8870	70
552	20230721	102600	361923500	8890	8890	8890	8890	11
553	20230721	102500	361825710	8890	8890	8890	8890	10
554	20230721	102400	361736810	8890	8890	8890	8890	20
555	20230721	102300	361559010	8890	8880	8890	8880	2
556	20230721	102200	361541240	8890	8890	8890	8890	0
557	20230721	102100	361541240	8890	8870	8890	8870	49
558	20230721	102000	361106110	8890	8890	8890	8890	11
559	20230721	101900	361008320	8870	8870	8870	8870	229
560	20230721	101800	358977090	8870	8870	8880	8860	1760
561	20230721	101700	343365890	8880	8900	8900	8880	52
562	20230721	101600	342903930	8890	8890	8900	8890	20
563	20230721	101500	342726030	8910	8910	8910	8910	11
564	20230721	101400	342628020	8910	8910	8910	8910	12
565	20230721	101300	342521100	8880	8900	8910	8880	30
566	20230721	101200	342254170	8900	8900	8900	8900	364
567	20230721	101100	339014570	8900	8900	8900	8900	22
568	20230721	101000	338818770	8900	8910	8910	8900	60
569	20230721	100900	338284270	8910	8900	8910	8870	258
570	20230721	100800	335993230	8910	8900	8910	8900	564
571	20230721	100700	330968220	8910	8900	8910	8870	156
572	20230721	100600	329579800	8910	8890	8910	8890	161
573	20230721	100500	328146470	8900	8910	8910	8880	361
574	20230721	100400	324935970	8910	8890	8910	8870	569
575	20230721	100300	319878670	8910	8900	8910	8890	493
576	20230721	100200	315491700	8890	8900	8910	8890	114
577	20230721	100100	314477080	8900	8890	8900	8890	121
578	20230721	100000	313400890	8900	8900	8910	8890	255
579	20230721	095900	311132510	8900	8920	8920	8890	1677
580	20230721	095800	296206930	8920	8870	8920	8870	1551
581	20230721	095700	282423220	8870	8840	8870	8840	300
582	20230721	095600	279765590	8860	8850	8860	8850	550
583	20230721	095500	274895040	8830	8830	8850	8830	580
584	20230721	095400	269773420	8850	8850	8850	8850	10
585	20230721	095300	269684920	8850	8830	8850	8830	6
586	20230721	095200	269631920	8850	8850	8850	8850	11
587	20230721	095100	269534570	8850	8850	8850	8850	10
588	20230721	095000	269446070	8850	8830	8850	8830	414
589	20230721	094900	265788200	8830	8830	8840	8830	262
590	20230721	094800	263474630	8830	8830	8830	8830	170
591	20230721	094700	261973530	8830	8830	8830	8820	720
592	20230721	094600	255619270	8830	8820	8830	8810	326
593	20230721	094500	252744830	8810	8810	8810	8810	66
594	20230721	094400	252163370	8800	8800	8800	8800	0
595	20230721	094300	252163370	8800	8790	8800	8790	83
596	20230721	094200	251433200	8770	8760	8770	8760	1857
597	20230721	094100	235151940	8750	8760	8760	8750	151
598	20230721	094000	233829190	8760	8760	8760	8760	11
599	20230721	093900	233732830	8750	8730	8760	8730	40
600	20230721	093800	233382770	8760	8760	8760	8760	74
601	20230721	093700	232734530	8750	8750	8760	8750	407
602	20230721	093600	229169730	8760	8760	8760	8760	10
603	20230721	093500	229082130	8710	8760	8760	8710	33
604	20230721	093400	228794550	8700	8760	8760	8700	139
605	20230721	093300	227583420	8760	8760	8760	8760	10
606	20230721	093200	227495820	8710	8760	8760	8700	106
607	20230721	093100	226573040	8760	8720	8760	8690	1472
608	20230721	093000	213764410	8770	8770	8770	8770	11
609	20230721	092900	213667940	8770	8770	8770	8770	5
610	20230721	092800	213624090	8770	8770	8770	8770	10
611	20230721	092700	213536390	8700	8720	8770	8700	5392
612	20230721	092600	166310390	8690	8740	8740	8690	5543
613	20230721	092500	118046450	8740	8730	8740	8730	12
614	20230721	092400	117941580	8730	8740	8740	8730	11
615	20230721	092300	117845450	8740	8740	8740	8740	13
616	20230721	092200	117731830	8750	8750	8750	8750	10
617	20230721	092100	117644330	8740	8770	8770	8740	12
618	20230721	092000	117539150	8730	8730	8730	8730	0
619	20230721	091900	117539150	8730	8730	8730	8720	519
620	20230721	091800	113008340	8730	8760	8760	8730	23
621	20230721	091700	112807190	8720	8730	8730	8720	1939
622	20230721	091600	95894140	8740	8750	8750	8740	249
623	20230721	091500	93717490	8750	8740	8750	8720	1033
624	20230721	091400	84704310	8750	8770	8770	8750	1380
625	20230721	091300	72622170	8780	8800	8800	8780	116
626	20230721	091200	71603450	8800	8800	8800	8800	15
627	20230721	091100	71471450	8770	8810	8810	8770	95
628	20230721	091000	70637100	8810	8770	8810	8760	1185
629	20230721	090900	60236380	8760	8740	8760	8740	505
630	20230721	090800	55822060	8740	8740	8740	8740	700
631	20230721	090700	49704060	8740	8710	8740	8700	586
632	20230721	090600	44600500	8710	8740	8740	8710	1305
633	20230721	090500	33225600	8720	8720	8730	8720	557
634	20230721	090400	28368510	8720	8720	8760	8720	62
635	20230721	090300	27827430	8730	8780	8780	8720	822
636	20230721	090200	20653580	8720	8770	8800	8720	1006
637	20230721	090100	11848100	8800	8840	8840	8770	568
638	20230721	090000	6849900	8850	8850	8850	8850	774