KissMeData/318010/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	203300	126372850	9030	9030	9030	9030	1243
3	20230721	203200	126372850	9030	9030	9030	9030	0
4	20230721	203100	126372850	9030	9030	9030	9030	0
5	20230721	203000	126372850	9030	9030	9030	9030	0
6	20230721	202900	126372850	9030	9030	9030	9030	0
7	20230721	202800	126372850	9030	9030	9030	9030	0
8	20230721	202700	126372850	9030	9030	9030	9030	0
9	20230721	202600	126372850	9030	9030	9030	9030	0
10	20230721	202500	126372850	9030	9030	9030	9030	0
11	20230721	202400	126372850	9030	9030	9030	9030	0
12	20230721	202300	126372850	9030	9030	9030	9030	0
13	20230721	202200	126372850	9030	9030	9030	9030	0
14	20230721	202100	126372850	9030	9030	9030	9030	0
15	20230721	202000	126372850	9030	9030	9030	9030	0
16	20230721	201900	126372850	9030	9030	9030	9030	0
17	20230721	201800	126372850	9030	9030	9030	9030	0
18	20230721	201700	126372850	9030	9030	9030	9030	0
19	20230721	201600	126372850	9030	9030	9030	9030	0
20	20230721	201500	126372850	9030	9030	9030	9030	0
21	20230721	201400	126372850	9030	9030	9030	9030	0
22	20230721	201300	126372850	9030	9030	9030	9030	0
23	20230721	201200	126372850	9030	9030	9030	9030	0
24	20230721	201100	126372850	9030	9030	9030	9030	0
25	20230721	201000	126372850	9030	9030	9030	9030	0
26	20230721	200900	126372850	9030	9030	9030	9030	0
27	20230721	200800	126372850	9030	9030	9030	9030	0
28	20230721	200700	126372850	9030	9030	9030	9030	0
29	20230721	200600	126372850	9030	9030	9030	9030	0
30	20230721	200500	126372850	9030	9030	9030	9030	0
31	20230721	200400	126372850	9030	9030	9030	9030	0
32	20230721	200300	126372850	9030	9030	9030	9030	1243
33	20230721	200200	126372850	9030	9030	9030	9030	0
34	20230721	200100	126372850	9030	9030	9030	9030	0
35	20230721	200000	126372850	9030	9030	9030	9030	0
36	20230721	195900	126372850	9030	9030	9030	9030	0
37	20230721	195800	126372850	9030	9030	9030	9030	0
38	20230721	195700	126372850	9030	9030	9030	9030	0
39	20230721	195600	126372850	9030	9030	9030	9030	0
40	20230721	195500	126372850	9030	9030	9030	9030	0
41	20230721	195400	126372850	9030	9030	9030	9030	0
42	20230721	195300	126372850	9030	9030	9030	9030	0
43	20230721	195200	126372850	9030	9030	9030	9030	0
44	20230721	195100	126372850	9030	9030	9030	9030	0
45	20230721	195000	126372850	9030	9030	9030	9030	0
46	20230721	194900	126372850	9030	9030	9030	9030	0
47	20230721	194800	126372850	9030	9030	9030	9030	0
48	20230721	194700	126372850	9030	9030	9030	9030	0
49	20230721	194600	126372850	9030	9030	9030	9030	0
50	20230721	194500	126372850	9030	9030	9030	9030	0
51	20230721	194400	126372850	9030	9030	9030	9030	0
52	20230721	194300	126372850	9030	9030	9030	9030	0
53	20230721	194200	126372850	9030	9030	9030	9030	0
54	20230721	194100	126372850	9030	9030	9030	9030	0
55	20230721	194000	126372850	9030	9030	9030	9030	0
56	20230721	193900	126372850	9030	9030	9030	9030	0
57	20230721	193800	126372850	9030	9030	9030	9030	0
58	20230721	193700	126372850	9030	9030	9030	9030	0
59	20230721	193600	126372850	9030	9030	9030	9030	0
60	20230721	193500	126372850	9030	9030	9030	9030	0
61	20230721	193400	126372850	9030	9030	9030	9030	0
62	20230721	193300	126372850	9030	9030	9030	9030	1243
63	20230721	193200	126372850	9030	9030	9030	9030	0
64	20230721	193100	126372850	9030	9030	9030	9030	0
65	20230721	193000	126372850	9030	9030	9030	9030	0
66	20230721	192900	126372850	9030	9030	9030	9030	0
67	20230721	192800	126372850	9030	9030	9030	9030	0
68	20230721	192700	126372850	9030	9030	9030	9030	0
69	20230721	192600	126372850	9030	9030	9030	9030	0
70	20230721	192500	126372850	9030	9030	9030	9030	0
71	20230721	192400	126372850	9030	9030	9030	9030	0
72	20230721	192300	126372850	9030	9030	9030	9030	0
73	20230721	192200	126372850	9030	9030	9030	9030	0
74	20230721	192100	126372850	9030	9030	9030	9030	0
75	20230721	192000	126372850	9030	9030	9030	9030	0
76	20230721	191900	126372850	9030	9030	9030	9030	0
77	20230721	191800	126372850	9030	9030	9030	9030	0
78	20230721	191700	126372850	9030	9030	9030	9030	0
79	20230721	191600	126372850	9030	9030	9030	9030	0
80	20230721	191500	126372850	9030	9030	9030	9030	0
81	20230721	191400	126372850	9030	9030	9030	9030	0
82	20230721	191300	126372850	9030	9030	9030	9030	0
83	20230721	191200	126372850	9030	9030	9030	9030	0
84	20230721	191100	126372850	9030	9030	9030	9030	0
85	20230721	191000	126372850	9030	9030	9030	9030	0
86	20230721	190900	126372850	9030	9030	9030	9030	0
87	20230721	190800	126372850	9030	9030	9030	9030	0
88	20230721	190700	126372850	9030	9030	9030	9030	0
89	20230721	190600	126372850	9030	9030	9030	9030	0
90	20230721	190500	126372850	9030	9030	9030	9030	0
91	20230721	190400	126372850	9030	9030	9030	9030	0
92	20230721	190300	126372850	9030	9030	9030	9030	1243
93	20230721	190200	126372850	9030	9030	9030	9030	0
94	20230721	190100	126372850	9030	9030	9030	9030	0
95	20230721	190000	126372850	9030	9030	9030	9030	0
96	20230721	185900	126372850	9030	9030	9030	9030	0
97	20230721	185800	126372850	9030	9030	9030	9030	0
98	20230721	185700	126372850	9030	9030	9030	9030	0
99	20230721	185600	126372850	9030	9030	9030	9030	0
100	20230721	185500	126372850	9030	9030	9030	9030	0
101	20230721	185400	126372850	9030	9030	9030	9030	0
102	20230721	185300	126372850	9030	9030	9030	9030	0
103	20230721	185200	126372850	9030	9030	9030	9030	0
104	20230721	185100	126372850	9030	9030	9030	9030	0
105	20230721	185000	126372850	9030	9030	9030	9030	0
106	20230721	184900	126372850	9030	9030	9030	9030	0
107	20230721	184800	126372850	9030	9030	9030	9030	0
108	20230721	184700	126372850	9030	9030	9030	9030	0
109	20230721	184600	126372850	9030	9030	9030	9030	0
110	20230721	184500	126372850	9030	9030	9030	9030	0
111	20230721	184400	126372850	9030	9030	9030	9030	0
112	20230721	184300	126372850	9030	9030	9030	9030	0
113	20230721	184200	126372850	9030	9030	9030	9030	0
114	20230721	184100	126372850	9030	9030	9030	9030	0
115	20230721	184000	126372850	9030	9030	9030	9030	0
116	20230721	183900	126372850	9030	9030	9030	9030	0
117	20230721	183800	126372850	9030	9030	9030	9030	0
118	20230721	183700	126372850	9030	9030	9030	9030	0
119	20230721	183600	126372850	9030	9030	9030	9030	0
120	20230721	183500	126372850	9030	9030	9030	9030	0
121	20230721	183400	126372850	9030	9030	9030	9030	0
122	20230721	183300	126372850	9030	9030	9030	9030	1243
123	20230721	183200	126372850	9030	9030	9030	9030	0
124	20230721	183100	126372850	9030	9030	9030	9030	0
125	20230721	183000	126372850	9030	9030	9030	9030	0
126	20230721	182900	126372850	9030	9030	9030	9030	0
127	20230721	182800	126372850	9030	9030	9030	9030	0
128	20230721	182700	126372850	9030	9030	9030	9030	0
129	20230721	182600	126372850	9030	9030	9030	9030	0
130	20230721	182500	126372850	9030	9030	9030	9030	0
131	20230721	182400	126372850	9030	9030	9030	9030	0
132	20230721	182300	126372850	9030	9030	9030	9030	0
133	20230721	182200	126372850	9030	9030	9030	9030	0
134	20230721	182100	126372850	9030	9030	9030	9030	0
135	20230721	182000	126372850	9030	9030	9030	9030	0
136	20230721	181900	126372850	9030	9030	9030	9030	0
137	20230721	181800	126372850	9030	9030	9030	9030	0
138	20230721	181700	126372850	9030	9030	9030	9030	0
139	20230721	181600	126372850	9030	9030	9030	9030	0
140	20230721	181500	126372850	9030	9030	9030	9030	0
141	20230721	181400	126372850	9030	9030	9030	9030	0
142	20230721	181300	126372850	9030	9030	9030	9030	0
143	20230721	181200	126372850	9030	9030	9030	9030	0
144	20230721	181100	126372850	9030	9030	9030	9030	0
145	20230721	181000	126372850	9030	9030	9030	9030	0
146	20230721	180900	126372850	9030	9030	9030	9030	0
147	20230721	180800	126372850	9030	9030	9030	9030	0
148	20230721	180700	126372850	9030	9030	9030	9030	0
149	20230721	180600	126372850	9030	9030	9030	9030	0
150	20230721	180500	126372850	9030	9030	9030	9030	0
151	20230721	180400	126372850	9030	9030	9030	9030	0
152	20230721	180300	126372850	9030	9030	9030	9030	1243
153	20230721	180200	126372850	9030	9030	9030	9030	0
154	20230721	180100	126372850	9030	9030	9030	9030	0
155	20230721	180000	126372850	9030	9030	9030	9030	0
156	20230721	175900	126372850	9030	9030	9030	9030	0
157	20230721	175800	126372850	9030	9030	9030	9030	0
158	20230721	175700	126372850	9030	9030	9030	9030	0
159	20230721	175600	126372850	9030	9030	9030	9030	0
160	20230721	175500	126372850	9030	9030	9030	9030	0
161	20230721	175400	126372850	9030	9030	9030	9030	0
162	20230721	175300	126372850	9030	9030	9030	9030	0
163	20230721	175200	126372850	9030	9030	9030	9030	0
164	20230721	175100	126372850	9030	9030	9030	9030	0
165	20230721	175000	126372850	9030	9030	9030	9030	0
166	20230721	174900	126372850	9030	9030	9030	9030	0
167	20230721	174800	126372850	9030	9030	9030	9030	0
168	20230721	174700	126372850	9030	9030	9030	9030	0
169	20230721	174600	126372850	9030	9030	9030	9030	0
170	20230721	174500	126372850	9030	9030	9030	9030	0
171	20230721	174400	126372850	9030	9030	9030	9030	0
172	20230721	174300	126372850	9030	9030	9030	9030	0
173	20230721	174200	126372850	9030	9030	9030	9030	0
174	20230721	174100	126372850	9030	9030	9030	9030	0
175	20230721	174000	126372850	9030	9030	9030	9030	0
176	20230721	173900	126372850	9030	9030	9030	9030	0
177	20230721	173800	126372850	9030	9030	9030	9030	0
178	20230721	173700	126372850	9030	9030	9030	9030	0
179	20230721	173600	126372850	9030	9030	9030	9030	0
180	20230721	173500	126372850	9030	9030	9030	9030	0
181	20230721	173400	126372850	9030	9030	9030	9030	0
182	20230721	173300	126372850	9030	9030	9030	9030	1243
183	20230721	173200	126372850	9030	9030	9030	9030	0
184	20230721	173100	126372850	9030	9030	9030	9030	0
185	20230721	173000	126372850	9030	9030	9030	9030	0
186	20230721	172900	126372850	9030	9030	9030	9030	0
187	20230721	172800	126372850	9030	9030	9030	9030	0
188	20230721	172700	126372850	9030	9030	9030	9030	0
189	20230721	172600	126372850	9030	9030	9030	9030	0
190	20230721	172500	126372850	9030	9030	9030	9030	0
191	20230721	172400	126372850	9030	9030	9030	9030	0
192	20230721	172300	126372850	9030	9030	9030	9030	0
193	20230721	172200	126372850	9030	9030	9030	9030	0
194	20230721	172100	126372850	9030	9030	9030	9030	0
195	20230721	172000	126372850	9030	9030	9030	9030	0
196	20230721	171900	126372850	9030	9030	9030	9030	0
197	20230721	171800	126372850	9030	9030	9030	9030	0
198	20230721	171700	126372850	9030	9030	9030	9030	0
199	20230721	171600	126372850	9030	9030	9030	9030	0
200	20230721	171500	126372850	9030	9030	9030	9030	0
201	20230721	171400	126372850	9030	9030	9030	9030	0
202	20230721	171300	126372850	9030	9030	9030	9030	0
203	20230721	171200	126372850	9030	9030	9030	9030	0
204	20230721	171100	126372850	9030	9030	9030	9030	0
205	20230721	171000	126372850	9030	9030	9030	9030	0
206	20230721	170900	126372850	9030	9030	9030	9030	0
207	20230721	170800	126372850	9030	9030	9030	9030	0
208	20230721	170700	126372850	9030	9030	9030	9030	0
209	20230721	170600	126372850	9030	9030	9030	9030	0
210	20230721	170500	126372850	9030	9030	9030	9030	0
211	20230721	170400	126372850	9030	9030	9030	9030	0
212	20230721	170300	126372850	9030	9030	9030	9030	1243
213	20230721	170200	126372850	9030	9030	9030	9030	0
214	20230721	170100	126372850	9030	9030	9030	9030	0
215	20230721	170000	126372850	9030	9030	9030	9030	0
216	20230721	165900	126372850	9030	9030	9030	9030	0
217	20230721	165800	126372850	9030	9030	9030	9030	0
218	20230721	165700	126372850	9030	9030	9030	9030	0
219	20230721	165600	126372850	9030	9030	9030	9030	0
220	20230721	165500	126372850	9030	9030	9030	9030	0
221	20230721	165400	126372850	9030	9030	9030	9030	0
222	20230721	165300	126372850	9030	9030	9030	9030	0
223	20230721	165200	126372850	9030	9030	9030	9030	0
224	20230721	165100	126372850	9030	9030	9030	9030	0
225	20230721	165000	126372850	9030	9030	9030	9030	0
226	20230721	164900	126372850	9030	9030	9030	9030	0
227	20230721	164800	126372850	9030	9030	9030	9030	0
228	20230721	164700	126372850	9030	9030	9030	9030	0
229	20230721	164600	126372850	9030	9030	9030	9030	0
230	20230721	164500	126372850	9030	9030	9030	9030	0
231	20230721	164400	126372850	9030	9030	9030	9030	0
232	20230721	164300	126372850	9030	9030	9030	9030	0
233	20230721	164200	126372850	9030	9030	9030	9030	0
234	20230721	164100	126372850	9030	9030	9030	9030	0
235	20230721	164000	126372850	9030	9030	9030	9030	0
236	20230721	163900	126372850	9030	9030	9030	9030	0
237	20230721	163800	126372850	9030	9030	9030	9030	0
238	20230721	163700	126372850	9030	9030	9030	9030	0
239	20230721	163600	126372850	9030	9030	9030	9030	0
240	20230721	163500	126372850	9030	9030	9030	9030	0
241	20230721	163400	126372850	9030	9030	9030	9030	0
242	20230721	163300	126372850	9030	9030	9030	9030	1243
243	20230721	163200	126372850	9030	9030	9030	9030	0
244	20230721	163100	126372850	9030	9030	9030	9030	0
245	20230721	163000	126372850	9030	9030	9030	9030	0
246	20230721	162900	126372850	9030	9030	9030	9030	0
247	20230721	162800	126372850	9030	9030	9030	9030	0
248	20230721	162700	126372850	9030	9030	9030	9030	0
249	20230721	162600	126372850	9030	9030	9030	9030	0
250	20230721	162500	126372850	9030	9030	9030	9030	0
251	20230721	162400	126372850	9030	9030	9030	9030	0
252	20230721	162300	126372850	9030	9030	9030	9030	0
253	20230721	162200	126372850	9030	9030	9030	9030	0
254	20230721	162100	126372850	9030	9030	9030	9030	0
255	20230721	162000	126372850	9030	9030	9030	9030	0
256	20230721	161900	126372850	9030	9030	9030	9030	0
257	20230721	161800	126372850	9030	9030	9030	9030	0
258	20230721	161700	126372850	9030	9030	9030	9030	0
259	20230721	161600	126372850	9030	9030	9030	9030	0
260	20230721	161500	126372850	9030	9030	9030	9030	0
261	20230721	161400	126372850	9030	9030	9030	9030	0
262	20230721	161300	126372850	9030	9030	9030	9030	0
263	20230721	161200	126372850	9030	9030	9030	9030	0
264	20230721	161100	126372850	9030	9030	9030	9030	0
265	20230721	161000	126372850	9030	9030	9030	9030	0
266	20230721	160900	126372850	9030	9030	9030	9030	0
267	20230721	160800	126372850	9030	9030	9030	9030	0
268	20230721	160700	126372850	9030	9030	9030	9030	0
269	20230721	160600	126372850	9030	9030	9030	9030	0
270	20230721	160500	126372850	9030	9030	9030	9030	0
271	20230721	160400	126372850	9030	9030	9030	9030	0
272	20230721	160300	126372850	9030	9030	9030	9030	1243
273	20230721	160200	126372850	9030	9030	9030	9030	0
274	20230721	160100	126372850	9030	9030	9030	9030	0
275	20230721	160000	126372850	9030	9030	9030	9030	0
276	20230721	155900	126372850	9030	9030	9030	9030	0
277	20230721	155800	126372850	9030	9030	9030	9030	0
278	20230721	155700	126372850	9030	9030	9030	9030	0
279	20230721	155600	126372850	9030	9030	9030	9030	0
280	20230721	155500	126372850	9030	9030	9030	9030	0
281	20230721	155400	126372850	9030	9030	9030	9030	0
282	20230721	155300	126372850	9030	9030	9030	9030	0
283	20230721	155200	126372850	9030	9030	9030	9030	0
284	20230721	155100	126372850	9030	9030	9030	9030	0
285	20230721	155000	126372850	9030	9030	9030	9030	0
286	20230721	154900	126372850	9030	9030	9030	9030	0
287	20230721	154800	126372850	9030	9030	9030	9030	0
288	20230721	154700	126372850	9030	9030	9030	9030	0
289	20230721	154600	126372850	9030	9030	9030	9030	0
290	20230721	154500	126372850	9030	9030	9030	9030	0
291	20230721	154400	126372850	9030	9030	9030	9030	0
292	20230721	154300	126372850	9030	9030	9030	9030	0
293	20230721	154200	126372850	9030	9030	9030	9030	0
294	20230721	154100	126372850	9030	9030	9030	9030	0
295	20230721	154000	126372850	9030	9030	9030	9030	0
296	20230721	153900	126372850	9030	9030	9030	9030	0
297	20230721	153800	126372850	9030	9030	9030	9030	0
298	20230721	153700	126372850	9030	9030	9030	9030	0
299	20230721	153600	126372850	9030	9030	9030	9030	0
300	20230721	153500	126372850	9030	9030	9030	9030	0
301	20230721	153400	126372850	9030	9030	9030	9030	0
302	20230721	153300	126372850	9030	9030	9030	9030	1243
303	20230721	153200	126372850	9030	9030	9030	9030	0
304	20230721	153100	126372850	9030	9030	9030	9030	0
305	20230721	153000	126372850	9030	9030	9030	9030	1243
306	20230721	152900	115148560	9040	9040	9040	9040	0
307	20230721	152800	115148560	9040	9040	9040	9040	0
308	20230721	152700	115148560	9040	9040	9040	9040	0
309	20230721	152600	115148560	9040	9040	9040	9040	0
310	20230721	152500	115148560	9040	9040	9040	9040	0
311	20230721	152400	115148560	9040	9040	9040	9040	0
312	20230721	152300	115148560	9040	9040	9040	9040	0
313	20230721	152200	115148560	9040	9040	9040	9040	0
314	20230721	152100	115148560	9040	9040	9040	9040	0
315	20230721	152000	115148560	9040	9040	9040	9040	0
316	20230721	151900	115148560	9040	9070	9070	9040	56
317	20230721	151800	114642190	9080	9080	9080	9080	0
318	20230721	151700	114642190	9080	9080	9080	9080	0
319	20230721	151600	114642190	9080	9080	9080	9080	0
320	20230721	151500	114642190	9080	9080	9080	9080	0
321	20230721	151400	114642190	9080	9080	9080	9080	0
322	20230721	151300	114642190	9080	9080	9080	9080	0
323	20230721	151200	114642190	9080	9080	9080	9080	0
324	20230721	151100	114642190	9080	9080	9080	9080	5
325	20230721	151000	114596790	9030	9030	9030	9030	10
326	20230721	150900	114506490	9080	9080	9080	9080	0
327	20230721	150800	114506490	9080	9080	9080	9080	0
328	20230721	150700	114506490	9080	9060	9080	9020	17
329	20230721	150600	114352490	9010	9010	9010	9010	0
330	20230721	150500	114352490	9010	9060	9060	9010	1995
331	20230721	150400	96329100	9080	9080	9080	9080	1
332	20230721	150300	96320020	9080	9080	9080	9080	30
333	20230721	150200	96047620	9080	9080	9080	9080	0
334	20230721	150100	96047620	9080	9080	9080	9080	0
335	20230721	150000	96047620	9080	9080	9080	9080	1
336	20230721	145900	96038540	9110	9110	9110	9110	0
337	20230721	145800	96038540	9110	9110	9110	9110	0
338	20230721	145700	96038540	9110	9110	9110	9110	0
339	20230721	145600	96038540	9110	9110	9110	9110	0
340	20230721	145500	96038540	9110	9110	9110	9110	0
341	20230721	145400	96038540	9110	9110	9110	9110	0
342	20230721	145300	96038540	9110	9110	9110	9110	3
343	20230721	145200	96011210	9100	9100	9100	9100	0
344	20230721	145100	96011210	9100	9100	9100	9100	10
345	20230721	145000	95920210	9100	9100	9100	9100	4
346	20230721	144900	95883810	9100	9110	9110	9100	293
347	20230721	144800	93215360	9100	9100	9100	9100	0
348	20230721	144700	93215360	9100	9100	9100	9100	3
349	20230721	144600	93188060	9110	9110	9110	9110	0
350	20230721	144500	93188060	9110	9110	9110	9110	0
351	20230721	144400	93188060	9110	9110	9110	9110	0
352	20230721	144300	93188060	9110	9110	9110	9110	100
353	20230721	144200	92277060	9110	9110	9110	9110	2
354	20230721	144100	92258840	9060	9060	9060	9060	1
355	20230721	144000	92249780	9110	9110	9110	9110	3
356	20230721	143900	92222450	9060	9060	9060	9060	0
357	20230721	143800	92222450	9060	9080	9080	9060	300
358	20230721	143700	89502800	9080	9080	9080	9080	0
359	20230721	143600	89502800	9080	9080	9080	9080	223
360	20230721	143500	87477960	9080	9080	9080	9080	0
361	20230721	143400	87477960	9080	9080	9080	9080	0
362	20230721	143300	87477960	9080	9080	9080	9080	7
363	20230721	143200	87414400	9080	9080	9080	9080	0
364	20230721	143100	87414400	9080	9090	9090	9080	45
365	20230721	143000	87005450	9090	9090	9090	9090	28
366	20230721	142900	86750930	9100	9100	9100	9100	5
367	20230721	142800	86705430	9080	9080	9080	9080	0
368	20230721	142700	86705430	9080	9080	9080	9080	0
369	20230721	142600	86705430	9080	9080	9080	9080	0
370	20230721	142500	86705430	9080	9080	9080	9080	0
371	20230721	142400	86705430	9080	9080	9080	9080	0
372	20230721	142300	86705430	9080	9080	9080	9080	0
373	20230721	142200	86705430	9080	9130	9130	9080	6
374	20230721	142100	86650850	9140	9140	9140	9140	0
375	20230721	142000	86650850	9140	9140	9140	9140	0
376	20230721	141900	86650850	9140	9140	9140	9140	0
377	20230721	141800	86650850	9140	9140	9140	9140	0
378	20230721	141700	86650850	9140	9140	9140	9140	0
379	20230721	141600	86650850	9140	9140	9140	9140	0
380	20230721	141500	86650850	9140	9140	9140	9140	0
381	20230721	141400	86650850	9140	9140	9140	9140	0
382	20230721	141300	86650850	9140	9140	9140	9140	0
383	20230721	141200	86650850	9140	9140	9140	9140	0
384	20230721	141100	86650850	9140	9140	9140	9140	0
385	20230721	141000	86650850	9140	9140	9140	9140	0
386	20230721	140900	86650850	9140	9140	9140	9140	0
387	20230721	140800	86650850	9140	9140	9140	9140	0
388	20230721	140700	86650850	9140	9140	9140	9140	0
389	20230721	140600	86650850	9140	9140	9140	9140	2
390	20230721	140500	86632570	9130	9130	9130	9130	5
391	20230721	140400	86586920	9140	9140	9140	9140	0
392	20230721	140300	86586920	9140	9140	9140	9140	0
393	20230721	140200	86586920	9140	9130	9140	9130	5
394	20230721	140100	86541250	9140	9140	9140	9140	102
395	20230721	140000	85608970	9150	9150	9150	9150	0
396	20230721	135900	85608970	9150	9150	9150	9150	0
397	20230721	135800	85608970	9150	9150	9150	9150	0
398	20230721	135700	85608970	9150	9150	9150	9150	0
399	20230721	135600	85608970	9150	9150	9150	9150	1
400	20230721	135500	85599820	9150	9150	9150	9150	5
401	20230721	135400	85554070	9150	9150	9150	9150	0
402	20230721	135300	85554070	9150	9150	9150	9150	0
403	20230721	135200	85554070	9150	9090	9150	9090	12
404	20230721	135100	85444870	9100	9140	9140	9100	40
405	20230721	135000	85080140	9150	9150	9150	9150	1
406	20230721	134900	85070990	9150	9150	9150	9150	0
407	20230721	134800	85070990	9150	9150	9150	9150	0
408	20230721	134700	85070990	9150	9150	9150	9150	1
409	20230721	134600	85061840	9150	9150	9150	9150	0
410	20230721	134500	85061840	9150	9150	9150	9150	3
411	20230721	134400	85034390	9140	9140	9140	9140	29
412	20230721	134300	84769330	9140	9140	9140	9140	0
413	20230721	134200	84769330	9140	9140	9140	9140	0
414	20230721	134100	84769330	9140	9140	9140	9140	0
415	20230721	134000	84769330	9140	9140	9140	9140	0
416	20230721	133900	84769330	9140	9140	9140	9140	0
417	20230721	133800	84769330	9140	9140	9140	9140	0
418	20230721	133700	84769330	9140	9140	9140	9140	0
419	20230721	133600	84769330	9140	9140	9140	9140	0
420	20230721	133500	84769330	9140	9140	9140	9140	0
421	20230721	133400	84769330	9140	9140	9140	9140	0
422	20230721	133300	84769330	9140	9140	9140	9140	0
423	20230721	133200	84769330	9140	9140	9140	9140	0
424	20230721	133100	84769330	9140	9140	9140	9140	0
425	20230721	133000	84769330	9140	9140	9140	9140	0
426	20230721	132900	84769330	9140	9140	9140	9140	0
427	20230721	132800	84769330	9140	9140	9140	9140	0
428	20230721	132700	84769330	9140	9140	9140	9140	0
429	20230721	132600	84769330	9140	9140	9140	9140	0
430	20230721	132500	84769330	9140	9140	9140	9140	0
431	20230721	132400	84769330	9140	9140	9140	9140	2
432	20230721	132300	84751050	9120	9120	9120	9120	0
433	20230721	132200	84751050	9120	9120	9120	9120	2
434	20230721	132100	84732810	9150	9150	9150	9150	0
435	20230721	132000	84732810	9150	9150	9150	9150	0
436	20230721	131900	84732810	9150	9150	9150	9150	0
437	20230721	131800	84732810	9150	9150	9150	9150	2
438	20230721	131700	84714510	9150	9140	9150	9140	8
439	20230721	131600	84641360	9130	9140	9160	9130	80
440	20230721	131500	83910850	9160	9050	9160	9050	1218
441	20230721	131400	72875480	9040	9100	9100	9040	1244
442	20230721	131300	61609420	9120	9110	9120	9110	130
443	20230721	131200	60425090	9110	9060	9110	9060	21
444	20230721	131100	60234680	9060	9100	9100	9060	285
445	20230721	131000	57651200	9130	9070	9130	9070	13
446	20230721	130900	57533110	9050	9050	9050	9050	0
447	20230721	130800	57533110	9050	9160	9160	9050	3711
448	20230721	130700	23875340	9180	9160	9200	9160	5
449	20230721	130600	23829420	9180	9170	9200	9170	7
450	20230721	130500	23765150	9140	9150	9150	9140	354
451	20230721	130400	20528050	9160	9200	9200	9160	228
452	20230721	130300	18438310	9190	9190	9200	9190	22
453	20230721	130200	18236110	9200	9200	9200	9200	0
454	20230721	130100	18236110	9200	9200	9200	9200	0
455	20230721	130000	18236110	9200	9200	9200	9200	2
456	20230721	125900	18217710	9220	9220	9220	9220	0
457	20230721	125800	18217710	9220	9220	9220	9220	0
458	20230721	125700	18217710	9220	9210	9220	9210	5
459	20230721	125600	18171630	9200	9200	9200	9200	0
460	20230721	125500	18171630	9200	9200	9200	9200	0
461	20230721	125400	18171630	9200	9200	9200	9200	0
462	20230721	125300	18171630	9200	9200	9200	9200	0
463	20230721	125200	18171630	9200	9200	9200	9200	0
464	20230721	125100	18171630	9200	9200	9200	9200	0
465	20230721	125000	18171630	9200	9200	9200	9200	0
466	20230721	124900	18171630	9200	9200	9200	9200	0
467	20230721	124800	18171630	9200	9200	9200	9200	1
468	20230721	124700	18162430	9220	9220	9220	9220	1
469	20230721	124600	18153210	9220	9220	9220	9220	0
470	20230721	124500	18153210	9220	9210	9220	9210	3
471	20230721	124400	18125560	9220	9220	9220	9220	0
472	20230721	124300	18125560	9220	9220	9220	9220	0
473	20230721	124200	18125560	9220	9220	9220	9220	0
474	20230721	124100	18125560	9220	9220	9220	9220	0
475	20230721	124000	18125560	9220	9220	9220	9220	35
476	20230721	123900	17802860	9220	9220	9220	9220	3
477	20230721	123800	17775200	9210	9210	9210	9210	0
478	20230721	123700	17775200	9210	9210	9210	9210	0
479	20230721	123600	17775200	9210	9210	9210	9210	0
480	20230721	123500	17775200	9210	9210	9210	9210	0
481	20230721	123400	17775200	9210	9210	9210	9210	1
482	20230721	123300	17765990	9220	9220	9220	9220	0
483	20230721	123200	17765990	9220	9220	9220	9220	0
484	20230721	123100	17765990	9220	9220	9220	9220	0
485	20230721	123000	17765990	9220	9220	9220	9220	0
486	20230721	122900	17765990	9220	9220	9220	9220	0
487	20230721	122800	17765990	9220	9220	9220	9220	0
488	20230721	122700	17765990	9220	9220	9220	9220	0
489	20230721	122600	17765990	9220	9220	9220	9220	0
490	20230721	122500	17765990	9220	9220	9220	9220	0
491	20230721	122400	17765990	9220	9220	9220	9220	0
492	20230721	122300	17765990	9220	9220	9220	9220	0
493	20230721	122200	17765990	9220	9220	9220	9220	0
494	20230721	122100	17765990	9220	9220	9220	9220	0
495	20230721	122000	17765990	9220	9220	9220	9220	0
496	20230721	121900	17765990	9220	9220	9220	9220	0
497	20230721	121800	17765990	9220	9220	9220	9220	0
498	20230721	121700	17765990	9220	9220	9220	9220	0
499	20230721	121600	17765990	9220	9220	9220	9220	0
500	20230721	121500	17765990	9220	9220	9220	9220	0
501	20230721	121400	17765990	9220	9220	9220	9220	0
502	20230721	121300	17765990	9220	9220	9220	9220	0
503	20230721	121200	17765990	9220	9220	9220	9220	0
504	20230721	121100	17765990	9220	9220	9220	9220	0
505	20230721	121000	17765990	9220	9220	9220	9220	1
506	20230721	120900	17756770	9220	9220	9220	9220	0
507	20230721	120800	17756770	9220	9220	9220	9220	0
508	20230721	120700	17756770	9220	9220	9220	9220	0
509	20230721	120600	17756770	9220	9220	9220	9220	0
510	20230721	120500	17756770	9220	9220	9220	9220	0
511	20230721	120400	17756770	9220	9220	9220	9220	0
512	20230721	120300	17756770	9220	9220	9220	9220	0
513	20230721	120200	17756770	9220	9220	9220	9220	0
514	20230721	120100	17756770	9220	9220	9220	9220	0
515	20230721	120000	17756770	9220	9220	9220	9220	0
516	20230721	115900	17756770	9220	9210	9220	9210	27
517	20230721	115800	17508080	9210	9210	9210	9210	0
518	20230721	115700	17508080	9210	9210	9210	9210	0
519	20230721	115600	17508080	9210	9210	9210	9210	0
520	20230721	115500	17508080	9210	9210	9210	9210	0
521	20230721	115400	17508080	9210	9210	9210	9210	0
522	20230721	115300	17508080	9210	9210	9210	9210	0
523	20230721	115200	17508080	9210	9210	9210	9210	0
524	20230721	115100	17508080	9210	9210	9210	9210	0
525	20230721	115000	17508080	9210	9210	9210	9210	0
526	20230721	114900	17508080	9210	9210	9210	9210	0
527	20230721	114800	17508080	9210	9210	9210	9210	0
528	20230721	114700	17508080	9210	9210	9210	9210	0
529	20230721	114600	17508080	9210	9210	9210	9210	0
530	20230721	114500	17508080	9210	9210	9210	9210	0
531	20230721	114400	17508080	9210	9210	9210	9210	0
532	20230721	114300	17508080	9210	9210	9210	9210	0
533	20230721	114200	17508080	9210	9210	9210	9210	2
534	20230721	114100	17489660	9220	9220	9220	9220	0
535	20230721	114000	17489660	9220	9220	9220	9220	0
536	20230721	113900	17489660	9220	9220	9220	9220	0
537	20230721	113800	17489660	9220	9220	9220	9220	0
538	20230721	113700	17489660	9220	9220	9220	9220	0
539	20230721	113600	17489660	9220	9220	9220	9220	0
540	20230721	113500	17489660	9220	9220	9220	9220	0
541	20230721	113400	17489660	9220	9220	9220	9220	0
542	20230721	113300	17489660	9220	9220	9220	9220	0
543	20230721	113200	17489660	9220	9220	9220	9220	0
544	20230721	113100	17489660	9220	9220	9220	9220	0
545	20230721	113000	17489660	9220	9220	9220	9220	0
546	20230721	112900	17489660	9220	9220	9220	9220	0
547	20230721	112800	17489660	9220	9220	9220	9220	0
548	20230721	112700	17489660	9220	9220	9220	9220	0
549	20230721	112600	17489660	9220	9220	9220	9220	0
550	20230721	112500	17489660	9220	9220	9220	9220	0
551	20230721	112400	17489660	9220	9180	9220	9180	16
552	20230721	112300	17342700	9180	9170	9180	9170	2
553	20230721	112200	17324350	9180	9200	9200	9180	35
554	20230721	112100	17002990	9220	9220	9220	9220	2
555	20230721	112000	16984550	9240	9240	9240	9240	0
556	20230721	111900	16984550	9240	9240	9240	9240	0
557	20230721	111800	16984550	9240	9240	9240	9240	3
558	20230721	111700	16956830	9180	9230	9230	9180	39
559	20230721	111600	16598560	9250	9250	9250	9250	0
560	20230721	111500	16598560	9250	9250	9250	9250	0
561	20230721	111400	16598560	9250	9250	9250	9250	0
562	20230721	111300	16598560	9250	9250	9250	9250	0
563	20230721	111200	16598560	9250	9250	9250	9250	0
564	20230721	111100	16598560	9250	9250	9250	9250	0
565	20230721	111000	16598560	9250	9250	9250	9250	0
566	20230721	110900	16598560	9250	9250	9250	9250	0
567	20230721	110800	16598560	9250	9250	9250	9250	0
568	20230721	110700	16598560	9250	9250	9250	9250	1
569	20230721	110600	16589310	9250	9250	9250	9250	0
570	20230721	110500	16589310	9250	9250	9250	9250	0
571	20230721	110400	16589310	9250	9250	9250	9250	0
572	20230721	110300	16589310	9250	9250	9250	9250	0
573	20230721	110200	16589310	9250	9250	9250	9250	0
574	20230721	110100	16589310	9250	9250	9250	9250	0
575	20230721	110000	16589310	9250	9250	9250	9250	2
576	20230721	105900	16570810	9230	9230	9230	9230	0
577	20230721	105800	16570810	9230	9230	9230	9230	1
578	20230721	105700	16561580	9250	9250	9250	9250	0
579	20230721	105600	16561580	9250	9250	9250	9250	2
580	20230721	105500	16543080	9250	9250	9250	9250	0
581	20230721	105400	16543080	9250	9250	9250	9250	0
582	20230721	105300	16543080	9250	9250	9250	9250	0
583	20230721	105200	16543080	9250	9250	9250	9250	0
584	20230721	105100	16543080	9250	9250	9250	9250	0
585	20230721	105000	16543080	9250	9250	9250	9250	0
586	20230721	104900	16543080	9250	9250	9250	9250	0
587	20230721	104800	16543080	9250	9250	9250	9250	0
588	20230721	104700	16543080	9250	9240	9250	9240	8
589	20230721	104600	16469130	9250	9250	9250	9250	0
590	20230721	104500	16469130	9250	9250	9250	9250	0
591	20230721	104400	16469130	9250	9230	9250	9230	35
592	20230721	104300	16145740	9260	9260	9260	9260	0
593	20230721	104200	16145740	9260	9260	9260	9260	2
594	20230721	104100	16127220	9270	9270	9270	9270	0
595	20230721	104000	16127220	9270	9270	9270	9270	0
596	20230721	103900	16127220	9270	9260	9270	9260	8
597	20230721	103800	16053110	9270	9270	9270	9270	0
598	20230721	103700	16053110	9270	9270	9270	9270	0
599	20230721	103600	16053110	9270	9270	9270	9270	0
600	20230721	103500	16053110	9270	9270	9270	9270	0
601	20230721	103400	16053110	9270	9270	9270	9270	0
602	20230721	103300	16053110	9270	9270	9270	9270	0
603	20230721	103200	16053110	9270	9270	9270	9270	0
604	20230721	103100	16053110	9270	9270	9270	9270	0
605	20230721	103000	16053110	9270	9270	9270	9270	0
606	20230721	102900	16053110	9270	9270	9270	9270	0
607	20230721	102800	16053110	9270	9270	9270	9270	0
608	20230721	102700	16053110	9270	9270	9270	9270	0
609	20230721	102600	16053110	9270	9270	9270	9270	0
610	20230721	102500	16053110	9270	9270	9270	9270	4
611	20230721	102400	16016030	9270	9270	9270	9270	10
612	20230721	102300	15923330	9260	9260	9260	9260	30
613	20230721	102200	15645530	9260	9260	9260	9260	0
614	20230721	102100	15645530	9260	9260	9260	9260	0
615	20230721	102000	15645530	9260	9260	9260	9260	0
616	20230721	101900	15645530	9260	9260	9260	9260	0
617	20230721	101800	15645530	9260	9260	9260	9260	0
618	20230721	101700	15645530	9260	9260	9260	9260	0
619	20230721	101600	15645530	9260	9260	9260	9260	0
620	20230721	101500	15645530	9260	9260	9260	9260	0
621	20230721	101400	15645530	9260	9260	9260	9260	0
622	20230721	101300	15645530	9260	9270	9270	9260	7
623	20230721	101200	15580660	9270	9260	9270	9260	5
624	20230721	101100	15534330	9180	9220	9220	9180	79
625	20230721	101000	14808740	9230	9230	9230	9230	0
626	20230721	100900	14808740	9230	9230	9230	9230	8
627	20230721	100800	14734900	9270	9270	9270	9270	0
628	20230721	100700	14734900	9270	9270	9270	9270	0
629	20230721	100600	14734900	9270	9270	9270	9270	0
630	20230721	100500	14734900	9270	9270	9270	9270	0
631	20230721	100400	14734900	9270	9270	9270	9270	0
632	20230721	100300	14734900	9270	9270	9270	9270	0
633	20230721	100200	14734900	9270	9270	9270	9270	0
634	20230721	100100	14734900	9270	9270	9270	9270	0
635	20230721	100000	14734900	9270	9270	9270	9270	0
636	20230721	095900	14734900	9270	9270	9270	9270	0
637	20230721	095800	14734900	9270	9270	9270	9270	0
638	20230721	095700	14734900	9270	9270	9270	9270	0
639	20230721	095600	14734900	9270	9270	9270	9270	0
640	20230721	095500	14734900	9270	9270	9270	9270	0
641	20230721	095400	14734900	9270	9270	9270	9270	1
642	20230721	095300	14725630	9280	9230	9280	9230	130
643	20230721	095200	13523930	9220	9220	9220	9220	19
644	20230721	095100	13348750	9220	9220	9220	9220	1
645	20230721	095000	13339530	9230	9230	9230	9230	0
646	20230721	094900	13339530	9230	9230	9230	9230	0
647	20230721	094800	13339530	9230	9230	9230	9230	0
648	20230721	094700	13339530	9230	9230	9230	9230	0
649	20230721	094600	13339530	9230	9230	9230	9230	0
650	20230721	094500	13339530	9230	9230	9230	9230	0
651	20230721	094400	13339530	9230	9230	9230	9230	0
652	20230721	094300	13339530	9230	9230	9230	9230	0
653	20230721	094200	13339530	9230	9230	9230	9230	0
654	20230721	094100	13339530	9230	9230	9230	9230	0
655	20230721	094000	13339530	9230	9230	9230	9230	0
656	20230721	093900	13339530	9230	9230	9230	9230	0
657	20230721	093800	13339530	9230	9230	9230	9230	0
658	20230721	093700	13339530	9230	9230	9230	9230	0
659	20230721	093600	13339530	9230	9230	9230	9230	0
660	20230721	093500	13339530	9230	9230	9230	9230	0
661	20230721	093400	13339530	9230	9230	9230	9230	2
662	20230721	093300	13321070	9240	9240	9240	9240	0
663	20230721	093200	13321070	9240	9240	9240	9240	0
664	20230721	093100	13321070	9240	9240	9240	9240	1
665	20230721	093000	13311830	9240	9240	9240	9240	1
666	20230721	092900	13302590	9240	9240	9240	9240	0
667	20230721	092800	13302590	9240	9230	9240	9230	7
668	20230721	092700	13237960	9240	9240	9240	9240	2
669	20230721	092600	13219480	9250	9160	9250	9160	72
670	20230721	092500	12558090	9160	9160	9160	9160	70
671	20230721	092400	11916890	9160	9150	9160	9150	12
672	20230721	092300	11807070	9160	9160	9160	9160	3
673	20230721	092200	11779590	9160	9160	9160	9160	4
674	20230721	092100	11742950	9160	9150	9160	9150	11
675	20230721	092000	11642240	9130	9130	9130	9100	107
676	20230721	091900	10665860	9100	9110	9130	9100	66
677	20230721	091800	10065100	9100	9100	9140	9100	149
678	20230721	091700	8708150	9100	9140	9150	9100	187
679	20230721	091600	7005080	9140	9140	9140	9140	10
680	20230721	091500	6913680	9150	9150	9150	9100	427
681	20230721	091400	3020680	9160	9170	9170	9120	215
682	20230721	091300	1055920	9200	9200	9200	9200	0
683	20230721	091200	1055920	9200	9200	9200	9200	0
684	20230721	091100	1055920	9200	9200	9200	9200	0
685	20230721	091000	1055920	9200	9200	9200	9200	10
686	20230721	090900	963920	9200	9200	9200	9200	8
687	20230721	090800	890320	9210	9210	9210	9210	26
688	20230721	090700	650860	9210	9210	9210	9210	2
689	20230721	090600	632440	9190	9170	9210	9170	18
690	20230721	090500	467220	9170	9170	9170	9170	0
691	20230721	090400	467220	9170	9170	9170	9170	0
692	20230721	090300	467220	9170	9170	9170	9170	0
693	20230721	090200	467220	9170	9160	9170	9160	8
694	20230721	090100	393910	9170	9160	9170	9160	18
695	20230721	090000	229000	9160	9160	9160	9160	25