KissMeData/225190/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	201400	71549950	9700	9700	9700	9700	39
3	20230721	201300	71549950	9700	9700	9700	9700	0
4	20230721	201200	71549950	9700	9700	9700	9700	0
5	20230721	201100	71549950	9700	9700	9700	9700	0
6	20230721	201000	71549950	9700	9700	9700	9700	0
7	20230721	200900	71549950	9700	9700	9700	9700	0
8	20230721	200800	71549950	9700	9700	9700	9700	0
9	20230721	200700	71549950	9700	9700	9700	9700	0
10	20230721	200600	71549950	9700	9700	9700	9700	0
11	20230721	200500	71549950	9700	9700	9700	9700	0
12	20230721	200400	71549950	9700	9700	9700	9700	0
13	20230721	200300	71549950	9700	9700	9700	9700	0
14	20230721	200200	71549950	9700	9700	9700	9700	0
15	20230721	200100	71549950	9700	9700	9700	9700	0
16	20230721	200000	71549950	9700	9700	9700	9700	0
17	20230721	195900	71549950	9700	9700	9700	9700	0
18	20230721	195800	71549950	9700	9700	9700	9700	0
19	20230721	195700	71549950	9700	9700	9700	9700	0
20	20230721	195600	71549950	9700	9700	9700	9700	0
21	20230721	195500	71549950	9700	9700	9700	9700	0
22	20230721	195400	71549950	9700	9700	9700	9700	0
23	20230721	195300	71549950	9700	9700	9700	9700	0
24	20230721	195200	71549950	9700	9700	9700	9700	0
25	20230721	195100	71549950	9700	9700	9700	9700	0
26	20230721	195000	71549950	9700	9700	9700	9700	0
27	20230721	194900	71549950	9700	9700	9700	9700	0
28	20230721	194800	71549950	9700	9700	9700	9700	0
29	20230721	194700	71549950	9700	9700	9700	9700	0
30	20230721	194600	71549950	9700	9700	9700	9700	0
31	20230721	194500	71549950	9700	9700	9700	9700	0
32	20230721	194400	71549950	9700	9700	9700	9700	39
33	20230721	194300	71549950	9700	9700	9700	9700	0
34	20230721	194200	71549950	9700	9700	9700	9700	0
35	20230721	194100	71549950	9700	9700	9700	9700	0
36	20230721	194000	71549950	9700	9700	9700	9700	0
37	20230721	193900	71549950	9700	9700	9700	9700	0
38	20230721	193800	71549950	9700	9700	9700	9700	0
39	20230721	193700	71549950	9700	9700	9700	9700	0
40	20230721	193600	71549950	9700	9700	9700	9700	0
41	20230721	193500	71549950	9700	9700	9700	9700	0
42	20230721	193400	71549950	9700	9700	9700	9700	0
43	20230721	193300	71549950	9700	9700	9700	9700	0
44	20230721	193200	71549950	9700	9700	9700	9700	0
45	20230721	193100	71549950	9700	9700	9700	9700	0
46	20230721	193000	71549950	9700	9700	9700	9700	0
47	20230721	192900	71549950	9700	9700	9700	9700	0
48	20230721	192800	71549950	9700	9700	9700	9700	0
49	20230721	192700	71549950	9700	9700	9700	9700	0
50	20230721	192600	71549950	9700	9700	9700	9700	0
51	20230721	192500	71549950	9700	9700	9700	9700	0
52	20230721	192400	71549950	9700	9700	9700	9700	0
53	20230721	192300	71549950	9700	9700	9700	9700	0
54	20230721	192200	71549950	9700	9700	9700	9700	0
55	20230721	192100	71549950	9700	9700	9700	9700	0
56	20230721	192000	71549950	9700	9700	9700	9700	0
57	20230721	191900	71549950	9700	9700	9700	9700	0
58	20230721	191800	71549950	9700	9700	9700	9700	0
59	20230721	191700	71549950	9700	9700	9700	9700	0
60	20230721	191600	71549950	9700	9700	9700	9700	0
61	20230721	191500	71549950	9700	9700	9700	9700	0
62	20230721	191400	71549950	9700	9700	9700	9700	39
63	20230721	191300	71549950	9700	9700	9700	9700	0
64	20230721	191200	71549950	9700	9700	9700	9700	0
65	20230721	191100	71549950	9700	9700	9700	9700	0
66	20230721	191000	71549950	9700	9700	9700	9700	0
67	20230721	190900	71549950	9700	9700	9700	9700	0
68	20230721	190800	71549950	9700	9700	9700	9700	0
69	20230721	190700	71549950	9700	9700	9700	9700	0
70	20230721	190600	71549950	9700	9700	9700	9700	0
71	20230721	190500	71549950	9700	9700	9700	9700	0
72	20230721	190400	71549950	9700	9700	9700	9700	0
73	20230721	190300	71549950	9700	9700	9700	9700	0
74	20230721	190200	71549950	9700	9700	9700	9700	0
75	20230721	190100	71549950	9700	9700	9700	9700	0
76	20230721	190000	71549950	9700	9700	9700	9700	0
77	20230721	185900	71549950	9700	9700	9700	9700	0
78	20230721	185800	71549950	9700	9700	9700	9700	0
79	20230721	185700	71549950	9700	9700	9700	9700	0
80	20230721	185600	71549950	9700	9700	9700	9700	0
81	20230721	185500	71549950	9700	9700	9700	9700	0
82	20230721	185400	71549950	9700	9700	9700	9700	0
83	20230721	185300	71549950	9700	9700	9700	9700	0
84	20230721	185200	71549950	9700	9700	9700	9700	0
85	20230721	185100	71549950	9700	9700	9700	9700	0
86	20230721	185000	71549950	9700	9700	9700	9700	0
87	20230721	184900	71549950	9700	9700	9700	9700	0
88	20230721	184800	71549950	9700	9700	9700	9700	0
89	20230721	184700	71549950	9700	9700	9700	9700	0
90	20230721	184600	71549950	9700	9700	9700	9700	0
91	20230721	184500	71549950	9700	9700	9700	9700	0
92	20230721	184400	71549950	9700	9700	9700	9700	39
93	20230721	184300	71549950	9700	9700	9700	9700	0
94	20230721	184200	71549950	9700	9700	9700	9700	0
95	20230721	184100	71549950	9700	9700	9700	9700	0
96	20230721	184000	71549950	9700	9700	9700	9700	0
97	20230721	183900	71549950	9700	9700	9700	9700	0
98	20230721	183800	71549950	9700	9700	9700	9700	0
99	20230721	183700	71549950	9700	9700	9700	9700	0
100	20230721	183600	71549950	9700	9700	9700	9700	0
101	20230721	183500	71549950	9700	9700	9700	9700	0
102	20230721	183400	71549950	9700	9700	9700	9700	0
103	20230721	183300	71549950	9700	9700	9700	9700	0
104	20230721	183200	71549950	9700	9700	9700	9700	0
105	20230721	183100	71549950	9700	9700	9700	9700	0
106	20230721	183000	71549950	9700	9700	9700	9700	0
107	20230721	182900	71549950	9700	9700	9700	9700	0
108	20230721	182800	71549950	9700	9700	9700	9700	0
109	20230721	182700	71549950	9700	9700	9700	9700	0
110	20230721	182600	71549950	9700	9700	9700	9700	0
111	20230721	182500	71549950	9700	9700	9700	9700	0
112	20230721	182400	71549950	9700	9700	9700	9700	0
113	20230721	182300	71549950	9700	9700	9700	9700	0
114	20230721	182200	71549950	9700	9700	9700	9700	0
115	20230721	182100	71549950	9700	9700	9700	9700	0
116	20230721	182000	71549950	9700	9700	9700	9700	0
117	20230721	181900	71549950	9700	9700	9700	9700	0
118	20230721	181800	71549950	9700	9700	9700	9700	0
119	20230721	181700	71549950	9700	9700	9700	9700	0
120	20230721	181600	71549950	9700	9700	9700	9700	0
121	20230721	181500	71549950	9700	9700	9700	9700	0
122	20230721	181400	71549950	9700	9700	9700	9700	39
123	20230721	181300	71549950	9700	9700	9700	9700	0
124	20230721	181200	71549950	9700	9700	9700	9700	0
125	20230721	181100	71549950	9700	9700	9700	9700	0
126	20230721	181000	71549950	9700	9700	9700	9700	0
127	20230721	180900	71549950	9700	9700	9700	9700	0
128	20230721	180800	71549950	9700	9700	9700	9700	0
129	20230721	180700	71549950	9700	9700	9700	9700	0
130	20230721	180600	71549950	9700	9700	9700	9700	0
131	20230721	180500	71549950	9700	9700	9700	9700	0
132	20230721	180400	71549950	9700	9700	9700	9700	0
133	20230721	180300	71549950	9700	9700	9700	9700	0
134	20230721	180200	71549950	9700	9700	9700	9700	0
135	20230721	180100	71549950	9700	9700	9700	9700	0
136	20230721	180000	71549950	9700	9700	9700	9700	0
137	20230721	175900	71549950	9700	9700	9700	9700	0
138	20230721	175800	71549950	9700	9700	9700	9700	0
139	20230721	175700	71549950	9700	9700	9700	9700	0
140	20230721	175600	71549950	9700	9700	9700	9700	0
141	20230721	175500	71549950	9700	9700	9700	9700	0
142	20230721	175400	71549950	9700	9700	9700	9700	0
143	20230721	175300	71549950	9700	9700	9700	9700	0
144	20230721	175200	71549950	9700	9700	9700	9700	0
145	20230721	175100	71549950	9700	9700	9700	9700	0
146	20230721	175000	71549950	9700	9700	9700	9700	0
147	20230721	174900	71549950	9700	9700	9700	9700	0
148	20230721	174800	71549950	9700	9700	9700	9700	0
149	20230721	174700	71549950	9700	9700	9700	9700	0
150	20230721	174600	71549950	9700	9700	9700	9700	0
151	20230721	174500	71549950	9700	9700	9700	9700	0
152	20230721	174400	71549950	9700	9700	9700	9700	39
153	20230721	174300	71549950	9700	9700	9700	9700	0
154	20230721	174200	71549950	9700	9700	9700	9700	0
155	20230721	174100	71549950	9700	9700	9700	9700	0
156	20230721	174000	71549950	9700	9700	9700	9700	0
157	20230721	173900	71549950	9700	9700	9700	9700	0
158	20230721	173800	71549950	9700	9700	9700	9700	0
159	20230721	173700	71549950	9700	9700	9700	9700	0
160	20230721	173600	71549950	9700	9700	9700	9700	0
161	20230721	173500	71549950	9700	9700	9700	9700	0
162	20230721	173400	71549950	9700	9700	9700	9700	0
163	20230721	173300	71549950	9700	9700	9700	9700	0
164	20230721	173200	71549950	9700	9700	9700	9700	0
165	20230721	173100	71549950	9700	9700	9700	9700	0
166	20230721	173000	71549950	9700	9700	9700	9700	0
167	20230721	172900	71549950	9700	9700	9700	9700	0
168	20230721	172800	71549950	9700	9700	9700	9700	0
169	20230721	172700	71549950	9700	9700	9700	9700	0
170	20230721	172600	71549950	9700	9700	9700	9700	0
171	20230721	172500	71549950	9700	9700	9700	9700	0
172	20230721	172400	71549950	9700	9700	9700	9700	0
173	20230721	172300	71549950	9700	9700	9700	9700	0
174	20230721	172200	71549950	9700	9700	9700	9700	0
175	20230721	172100	71549950	9700	9700	9700	9700	0
176	20230721	172000	71549950	9700	9700	9700	9700	0
177	20230721	171900	71549950	9700	9700	9700	9700	0
178	20230721	171800	71549950	9700	9700	9700	9700	0
179	20230721	171700	71549950	9700	9700	9700	9700	0
180	20230721	171600	71549950	9700	9700	9700	9700	0
181	20230721	171500	71549950	9700	9700	9700	9700	0
182	20230721	171400	71549950	9700	9700	9700	9700	39
183	20230721	171300	71549950	9700	9700	9700	9700	0
184	20230721	171200	71549950	9700	9700	9700	9700	0
185	20230721	171100	71549950	9700	9700	9700	9700	0
186	20230721	171000	71549950	9700	9700	9700	9700	0
187	20230721	170900	71549950	9700	9700	9700	9700	0
188	20230721	170800	71549950	9700	9700	9700	9700	0
189	20230721	170700	71549950	9700	9700	9700	9700	0
190	20230721	170600	71549950	9700	9700	9700	9700	0
191	20230721	170500	71549950	9700	9700	9700	9700	0
192	20230721	170400	71549950	9700	9700	9700	9700	0
193	20230721	170300	71549950	9700	9700	9700	9700	0
194	20230721	170200	71549950	9700	9700	9700	9700	0
195	20230721	170100	71549950	9700	9700	9700	9700	0
196	20230721	170000	71549950	9700	9700	9700	9700	0
197	20230721	165900	71549950	9700	9700	9700	9700	0
198	20230721	165800	71549950	9700	9700	9700	9700	0
199	20230721	165700	71549950	9700	9700	9700	9700	0
200	20230721	165600	71549950	9700	9700	9700	9700	0
201	20230721	165500	71549950	9700	9700	9700	9700	0
202	20230721	165400	71549950	9700	9700	9700	9700	0
203	20230721	165300	71549950	9700	9700	9700	9700	0
204	20230721	165200	71549950	9700	9700	9700	9700	0
205	20230721	165100	71549950	9700	9700	9700	9700	0
206	20230721	165000	71549950	9700	9700	9700	9700	0
207	20230721	164900	71549950	9700	9700	9700	9700	0
208	20230721	164800	71549950	9700	9700	9700	9700	0
209	20230721	164700	71549950	9700	9700	9700	9700	0
210	20230721	164600	71549950	9700	9700	9700	9700	0
211	20230721	164500	71549950	9700	9700	9700	9700	0
212	20230721	164400	71549950	9700	9700	9700	9700	39
213	20230721	164300	71549950	9700	9700	9700	9700	0
214	20230721	164200	71549950	9700	9700	9700	9700	0
215	20230721	164100	71549950	9700	9700	9700	9700	0
216	20230721	164000	71549950	9700	9700	9700	9700	0
217	20230721	163900	71549950	9700	9700	9700	9700	0
218	20230721	163800	71549950	9700	9700	9700	9700	0
219	20230721	163700	71549950	9700	9700	9700	9700	0
220	20230721	163600	71549950	9700	9700	9700	9700	0
221	20230721	163500	71549950	9700	9700	9700	9700	0
222	20230721	163400	71549950	9700	9700	9700	9700	0
223	20230721	163300	71549950	9700	9700	9700	9700	0
224	20230721	163200	71549950	9700	9700	9700	9700	0
225	20230721	163100	71549950	9700	9700	9700	9700	0
226	20230721	163000	71549950	9700	9700	9700	9700	0
227	20230721	162900	71549950	9700	9700	9700	9700	0
228	20230721	162800	71549950	9700	9700	9700	9700	0
229	20230721	162700	71549950	9700	9700	9700	9700	0
230	20230721	162600	71549950	9700	9700	9700	9700	0
231	20230721	162500	71549950	9700	9700	9700	9700	0
232	20230721	162400	71549950	9700	9700	9700	9700	0
233	20230721	162300	71549950	9700	9700	9700	9700	0
234	20230721	162200	71549950	9700	9700	9700	9700	0
235	20230721	162100	71549950	9700	9700	9700	9700	0
236	20230721	162000	71549950	9700	9700	9700	9700	0
237	20230721	161900	71549950	9700	9700	9700	9700	0
238	20230721	161800	71549950	9700	9700	9700	9700	0
239	20230721	161700	71549950	9700	9700	9700	9700	0
240	20230721	161600	71549950	9700	9700	9700	9700	0
241	20230721	161500	71549950	9700	9700	9700	9700	0
242	20230721	161400	71549950	9700	9700	9700	9700	39
243	20230721	161300	71549950	9700	9700	9700	9700	0
244	20230721	161200	71549950	9700	9700	9700	9700	0
245	20230721	161100	71549950	9700	9700	9700	9700	0
246	20230721	161000	71549950	9700	9700	9700	9700	0
247	20230721	160900	71549950	9700	9700	9700	9700	0
248	20230721	160800	71549950	9700	9700	9700	9700	0
249	20230721	160700	71549950	9700	9700	9700	9700	0
250	20230721	160600	71549950	9700	9700	9700	9700	0
251	20230721	160500	71549950	9700	9700	9700	9700	0
252	20230721	160400	71549950	9700	9700	9700	9700	0
253	20230721	160300	71549950	9700	9700	9700	9700	0
254	20230721	160200	71549950	9700	9700	9700	9700	0
255	20230721	160100	71549950	9700	9700	9700	9700	0
256	20230721	160000	71549950	9700	9700	9700	9700	0
257	20230721	155900	71549950	9700	9700	9700	9700	0
258	20230721	155800	71549950	9700	9700	9700	9700	0
259	20230721	155700	71549950	9700	9700	9700	9700	0
260	20230721	155600	71549950	9700	9700	9700	9700	0
261	20230721	155500	71549950	9700	9700	9700	9700	0
262	20230721	155400	71549950	9700	9700	9700	9700	0
263	20230721	155300	71549950	9700	9700	9700	9700	0
264	20230721	155200	71549950	9700	9700	9700	9700	0
265	20230721	155100	71549950	9700	9700	9700	9700	0
266	20230721	155000	71549950	9700	9700	9700	9700	0
267	20230721	154900	71549950	9700	9700	9700	9700	0
268	20230721	154800	71549950	9700	9700	9700	9700	0
269	20230721	154700	71549950	9700	9700	9700	9700	0
270	20230721	154600	71549950	9700	9700	9700	9700	0
271	20230721	154500	71549950	9700	9700	9700	9700	0
272	20230721	154400	71549950	9700	9700	9700	9700	39
273	20230721	154300	71549950	9700	9700	9700	9700	0
274	20230721	154200	71549950	9700	9700	9700	9700	0
275	20230721	154100	71549950	9700	9700	9700	9700	0
276	20230721	154000	71549950	9700	9700	9700	9700	0
277	20230721	153900	71549950	9700	9700	9700	9700	0
278	20230721	153800	71549950	9700	9700	9700	9700	0
279	20230721	153700	71549950	9700	9700	9700	9700	0
280	20230721	153600	71549950	9700	9700	9700	9700	0
281	20230721	153500	71549950	9700	9700	9700	9700	0
282	20230721	153400	71549950	9700	9700	9700	9700	0
283	20230721	153300	71549950	9700	9700	9700	9700	0
284	20230721	153200	71549950	9700	9700	9700	9700	0
285	20230721	153100	71549950	9700	9700	9700	9700	0
286	20230721	153000	71549950	9700	9700	9700	9700	39
287	20230721	152900	71171650	9690	9690	9690	9690	0
288	20230721	152800	71171650	9690	9690	9690	9690	0
289	20230721	152700	71171650	9690	9690	9690	9690	0
290	20230721	152600	71171650	9690	9690	9690	9690	0
291	20230721	152500	71171650	9690	9690	9690	9690	0
292	20230721	152400	71171650	9690	9690	9690	9690	0
293	20230721	152300	71171650	9690	9690	9690	9690	0
294	20230721	152200	71171650	9690	9690	9690	9690	0
295	20230721	152100	71171650	9690	9690	9690	9690	0
296	20230721	152000	71171650	9690	9690	9690	9690	0
297	20230721	151900	71171650	9690	9690	9690	9690	0
298	20230721	151800	71171650	9690	9690	9690	9690	0
299	20230721	151700	71171650	9690	9690	9690	9690	0
300	20230721	151600	71171650	9690	9690	9690	9690	0
301	20230721	151500	71171650	9690	9690	9690	9690	0
302	20230721	151400	71171650	9690	9690	9690	9690	0
303	20230721	151300	71171650	9690	9710	9710	9690	450
304	20230721	151200	66810080	9710	9710	9710	9710	244
305	20230721	151100	64440840	9710	9710	9710	9710	0
306	20230721	151000	64440840	9710	9710	9710	9710	0
307	20230721	150900	64440840	9710	9710	9710	9710	1
308	20230721	150800	64431130	9690	9690	9690	9690	0
309	20230721	150700	64431130	9690	9700	9700	9690	528
310	20230721	150600	59314120	9700	9700	9700	9700	0
311	20230721	150500	59314120	9700	9700	9700	9700	51
312	20230721	150400	58819420	9700	9700	9700	9700	0
313	20230721	150300	58819420	9700	9700	9700	9700	0
314	20230721	150200	58819420	9700	9700	9700	9700	0
315	20230721	150100	58819420	9700	9700	9700	9700	0
316	20230721	150000	58819420	9700	9700	9700	9700	0
317	20230721	145900	58819420	9700	9700	9700	9700	0
318	20230721	145800	58819420	9700	9700	9700	9700	50
319	20230721	145700	58334420	9700	9700	9700	9700	500
320	20230721	145600	53484420	9700	9710	9710	9700	13
321	20230721	145500	53358220	9710	9710	9710	9710	0
322	20230721	145400	53358220	9710	9710	9710	9710	0
323	20230721	145300	53358220	9710	9710	9710	9710	0
324	20230721	145200	53358220	9710	9710	9710	9710	1
325	20230721	145100	53348510	9700	9700	9700	9700	100
326	20230721	145000	52378510	9700	9700	9700	9700	0
327	20230721	144900	52378510	9700	9700	9700	9700	0
328	20230721	144800	52378510	9700	9700	9700	9700	0
329	20230721	144700	52378510	9700	9700	9700	9700	0
330	20230721	144600	52378510	9700	9700	9700	9700	0
331	20230721	144500	52378510	9700	9700	9700	9700	0
332	20230721	144400	52378510	9700	9700	9700	9700	0
333	20230721	144300	52378510	9700	9700	9700	9700	0
334	20230721	144200	52378510	9700	9700	9700	9700	0
335	20230721	144100	52378510	9700	9700	9700	9700	293
336	20230721	144000	49536410	9700	9700	9700	9700	0
337	20230721	143900	49536410	9700	9700	9700	9700	0
338	20230721	143800	49536410	9700	9700	9700	9700	9
339	20230721	143700	49449110	9700	9700	9700	9700	0
340	20230721	143600	49449110	9700	9700	9700	9700	1
341	20230721	143500	49439410	9700	9700	9700	9700	1
342	20230721	143400	49429710	9700	9700	9700	9700	100
343	20230721	143300	48459710	9700	9700	9700	9700	3
344	20230721	143200	48430610	9700	9700	9700	9700	0
345	20230721	143100	48430610	9700	9700	9700	9700	0
346	20230721	143000	48430610	9700	9700	9700	9700	1
347	20230721	142900	48420910	9700	9700	9700	9700	0
348	20230721	142800	48420910	9700	9700	9700	9700	0
349	20230721	142700	48420910	9700	9700	9700	9700	0
350	20230721	142600	48420910	9700	9700	9700	9700	0
351	20230721	142500	48420910	9700	9700	9700	9700	0
352	20230721	142400	48420910	9700	9700	9700	9700	0
353	20230721	142300	48420910	9700	9700	9700	9700	0
354	20230721	142200	48420910	9700	9700	9700	9700	0
355	20230721	142100	48420910	9700	9700	9700	9700	0
356	20230721	142000	48420910	9700	9700	9700	9700	0
357	20230721	141900	48420910	9700	9700	9700	9700	0
358	20230721	141800	48420910	9700	9700	9700	9700	0
359	20230721	141700	48420910	9700	9700	9700	9700	2
360	20230721	141600	48401510	9700	9700	9700	9700	0
361	20230721	141500	48401510	9700	9700	9700	9700	40
362	20230721	141400	48013510	9690	9690	9690	9690	0
363	20230721	141300	48013510	9690	9690	9690	9690	0
364	20230721	141200	48013510	9690	9690	9690	9690	0
365	20230721	141100	48013510	9690	9690	9690	9690	0
366	20230721	141000	48013510	9690	9690	9690	9690	0
367	20230721	140900	48013510	9690	9690	9690	9690	0
368	20230721	140800	48013510	9690	9690	9690	9690	0
369	20230721	140700	48013510	9690	9690	9690	9690	0
370	20230721	140600	48013510	9690	9690	9690	9690	0
371	20230721	140500	48013510	9690	9690	9690	9690	0
372	20230721	140400	48013510	9690	9690	9690	9690	0
373	20230721	140300	48013510	9690	9690	9690	9690	0
374	20230721	140200	48013510	9690	9690	9690	9690	0
375	20230721	140100	48013510	9690	9690	9690	9690	0
376	20230721	140000	48013510	9690	9690	9690	9690	0
377	20230721	135900	48013510	9690	9690	9690	9690	100
378	20230721	135800	47044510	9690	9690	9690	9690	0
379	20230721	135700	47044510	9690	9690	9690	9690	0
380	20230721	135600	47044510	9690	9690	9690	9690	0
381	20230721	135500	47044510	9690	9690	9690	9690	1
382	20230721	135400	47034820	9700	9700	9700	9700	0
383	20230721	135300	47034820	9700	9700	9700	9700	0
384	20230721	135200	47034820	9700	9700	9700	9700	0
385	20230721	135100	47034820	9700	9700	9700	9700	0
386	20230721	135000	47034820	9700	9700	9700	9700	0
387	20230721	134900	47034820	9700	9700	9700	9700	0
388	20230721	134800	47034820	9700	9700	9700	9700	0
389	20230721	134700	47034820	9700	9700	9700	9700	0
390	20230721	134600	47034820	9700	9700	9700	9700	0
391	20230721	134500	47034820	9700	9700	9700	9700	0
392	20230721	134400	47034820	9700	9700	9700	9700	0
393	20230721	134300	47034820	9700	9700	9700	9700	11
394	20230721	134200	46928120	9700	9700	9700	9700	0
395	20230721	134100	46928120	9700	9700	9700	9700	0
396	20230721	134000	46928120	9700	9700	9700	9700	0
397	20230721	133900	46928120	9700	9700	9700	9700	0
398	20230721	133800	46928120	9700	9700	9700	9700	0
399	20230721	133700	46928120	9700	9700	9700	9700	0
400	20230721	133600	46928120	9700	9700	9700	9700	0
401	20230721	133500	46928120	9700	9700	9700	9700	0
402	20230721	133400	46928120	9700	9700	9700	9700	20
403	20230721	133300	46734120	9700	9700	9700	9700	0
404	20230721	133200	46734120	9700	9700	9700	9700	1
405	20230721	133100	46724420	9690	9690	9690	9690	0
406	20230721	133000	46724420	9690	9690	9690	9690	0
407	20230721	132900	46724420	9690	9690	9690	9690	600
408	20230721	132800	40910420	9700	9700	9700	9700	0
409	20230721	132700	40910420	9700	9700	9700	9700	0
410	20230721	132600	40910420	9700	9700	9700	9700	0
411	20230721	132500	40910420	9700	9700	9700	9700	0
412	20230721	132400	40910420	9700	9700	9700	9700	0
413	20230721	132300	40910420	9700	9700	9700	9700	0
414	20230721	132200	40910420	9700	9700	9700	9700	50
415	20230721	132100	40425420	9700	9700	9700	9700	1
416	20230721	132000	40415720	9690	9690	9690	9690	22
417	20230721	131900	40202540	9690	9690	9690	9690	0
418	20230721	131800	40202540	9690	9690	9690	9690	0
419	20230721	131700	40202540	9690	9690	9690	9690	14
420	20230721	131600	40066880	9700	9700	9700	9700	0
421	20230721	131500	40066880	9700	9700	9700	9700	0
422	20230721	131400	40066880	9700	9700	9700	9700	5
423	20230721	131300	40018380	9700	9700	9700	9700	0
424	20230721	131200	40018380	9700	9700	9700	9700	0
425	20230721	131100	40018380	9700	9700	9700	9700	11
426	20230721	131000	39911680	9700	9700	9700	9700	0
427	20230721	130900	39911680	9700	9700	9700	9700	0
428	20230721	130800	39911680	9700	9700	9700	9700	1
429	20230721	130700	39901980	9680	9680	9680	9680	0
430	20230721	130600	39901980	9680	9680	9680	9680	0
431	20230721	130500	39901980	9680	9680	9680	9680	0
432	20230721	130400	39901980	9680	9680	9680	9680	0
433	20230721	130300	39901980	9680	9690	9690	9680	111
434	20230721	130200	38827360	9700	9700	9700	9700	1
435	20230721	130100	38817660	9690	9690	9690	9690	109
436	20230721	130000	37761450	9700	9700	9700	9700	1
437	20230721	125900	37751750	9700	9700	9700	9700	1
438	20230721	125800	37742050	9700	9700	9700	9700	0
439	20230721	125700	37742050	9700	9700	9700	9700	100
440	20230721	125600	36772050	9700	9700	9700	9700	0
441	20230721	125500	36772050	9700	9700	9700	9700	50
442	20230721	125400	36287050	9700	9700	9700	9700	10
443	20230721	125300	36190050	9690	9690	9690	9690	0
444	20230721	125200	36190050	9690	9690	9690	9690	0
445	20230721	125100	36190050	9690	9690	9690	9690	0
446	20230721	125000	36190050	9690	9700	9700	9690	84
447	20230721	124900	35376080	9700	9700	9700	9700	0
448	20230721	124800	35376080	9700	9700	9700	9700	0
449	20230721	124700	35376080	9700	9700	9700	9700	0
450	20230721	124600	35376080	9700	9700	9700	9700	0
451	20230721	124500	35376080	9700	9700	9700	9700	2
452	20230721	124400	35356680	9700	9700	9700	9700	0
453	20230721	124300	35356680	9700	9700	9700	9700	0
454	20230721	124200	35356680	9700	9700	9700	9700	0
455	20230721	124100	35356680	9700	9700	9700	9700	0
456	20230721	124000	35356680	9700	9700	9700	9700	5
457	20230721	123900	35308180	9700	9700	9700	9700	0
458	20230721	123800	35308180	9700	9700	9700	9700	0
459	20230721	123700	35308180	9700	9700	9700	9700	0
460	20230721	123600	35308180	9700	9700	9700	9700	0
461	20230721	123500	35308180	9700	9700	9700	9700	0
462	20230721	123400	35308180	9700	9700	9700	9700	0
463	20230721	123300	35308180	9700	9700	9700	9700	1
464	20230721	123200	35298480	9700	9700	9700	9700	1
465	20230721	123100	35288780	9700	9700	9700	9700	0
466	20230721	123000	35288780	9700	9700	9700	9700	0
467	20230721	122900	35288780	9700	9700	9700	9700	0
468	20230721	122800	35288780	9700	9700	9700	9700	1
469	20230721	122700	35279080	9700	9700	9700	9700	0
470	20230721	122600	35279080	9700	9700	9700	9700	0
471	20230721	122500	35279080	9700	9700	9700	9700	0
472	20230721	122400	35279080	9700	9700	9700	9700	0
473	20230721	122300	35279080	9700	9700	9700	9700	1
474	20230721	122200	35269380	9700	9700	9700	9700	7
475	20230721	122100	35201480	9700	9700	9700	9700	0
476	20230721	122000	35201480	9700	9700	9700	9700	3
477	20230721	121900	35172380	9700	9700	9700	9700	0
478	20230721	121800	35172380	9700	9700	9700	9700	0
479	20230721	121700	35172380	9700	9700	9700	9700	0
480	20230721	121600	35172380	9700	9700	9700	9700	0
481	20230721	121500	35172380	9700	9700	9700	9700	0
482	20230721	121400	35172380	9700	9700	9700	9700	0
483	20230721	121300	35172380	9700	9700	9700	9700	3
484	20230721	121200	35143280	9690	9690	9690	9690	0
485	20230721	121100	35143280	9690	9690	9690	9690	0
486	20230721	121000	35143280	9690	9690	9690	9690	0
487	20230721	120900	35143280	9690	9690	9690	9690	0
488	20230721	120800	35143280	9690	9690	9690	9690	0
489	20230721	120700	35143280	9690	9690	9690	9690	0
490	20230721	120600	35143280	9690	9690	9690	9690	0
491	20230721	120500	35143280	9690	9690	9690	9690	0
492	20230721	120400	35143280	9690	9690	9690	9690	0
493	20230721	120300	35143280	9690	9690	9690	9690	0
494	20230721	120200	35143280	9690	9690	9690	9690	0
495	20230721	120100	35143280	9690	9690	9690	9690	0
496	20230721	120000	35143280	9690	9690	9700	9690	244
497	20230721	115900	32778910	9700	9700	9700	9700	0
498	20230721	115800	32778910	9700	9700	9700	9700	0
499	20230721	115700	32778910	9700	9700	9700	9700	0
500	20230721	115600	32778910	9700	9700	9700	9700	1
501	20230721	115500	32769210	9690	9690	9690	9690	0
502	20230721	115400	32769210	9690	9690	9690	9690	0
503	20230721	115300	32769210	9690	9690	9690	9690	0
504	20230721	115200	32769210	9690	9690	9690	9690	2
505	20230721	115100	32749830	9700	9700	9700	9700	0
506	20230721	115000	32749830	9700	9700	9700	9700	10
507	20230721	114900	32652830	9700	9700	9700	9700	8
508	20230721	114800	32575230	9700	9700	9700	9700	0
509	20230721	114700	32575230	9700	9700	9700	9700	63
510	20230721	114600	31964130	9700	9700	9700	9700	25
511	20230721	114500	31721630	9700	9700	9700	9700	5
512	20230721	114400	31673130	9700	9700	9700	9700	0
513	20230721	114300	31673130	9700	9700	9700	9700	0
514	20230721	114200	31673130	9700	9700	9700	9700	0
515	20230721	114100	31673130	9700	9710	9710	9700	131
516	20230721	114000	30402380	9690	9690	9690	9690	0
517	20230721	113900	30402380	9690	9690	9690	9690	0
518	20230721	113800	30402380	9690	9690	9690	9690	0
519	20230721	113700	30402380	9690	9690	9690	9690	0
520	20230721	113600	30402380	9690	9690	9690	9690	0
521	20230721	113500	30402380	9690	9690	9690	9690	0
522	20230721	113400	30402380	9690	9690	9690	9690	0
523	20230721	113300	30402380	9690	9690	9690	9690	0
524	20230721	113200	30402380	9690	9690	9690	9690	0
525	20230721	113100	30402380	9690	9690	9690	9690	0
526	20230721	113000	30402380	9690	9690	9690	9690	0
527	20230721	112900	30402380	9690	9690	9690	9690	0
528	20230721	112800	30402380	9690	9690	9690	9690	0
529	20230721	112700	30402380	9690	9690	9690	9690	0
530	20230721	112600	30402380	9690	9690	9690	9690	0
531	20230721	112500	30402380	9690	9690	9690	9690	0
532	20230721	112400	30402380	9690	9690	9690	9690	0
533	20230721	112300	30402380	9690	9690	9690	9690	0
534	20230721	112200	30402380	9690	9700	9700	9690	300
535	20230721	112100	27495250	9690	9690	9690	9690	0
536	20230721	112000	27495250	9690	9690	9690	9690	0
537	20230721	111900	27495250	9690	9690	9690	9690	0
538	20230721	111800	27495250	9690	9690	9690	9690	0
539	20230721	111700	27495250	9690	9690	9690	9690	0
540	20230721	111600	27495250	9690	9690	9690	9690	0
541	20230721	111500	27495250	9690	9690	9690	9690	0
542	20230721	111400	27495250	9690	9690	9690	9690	0
543	20230721	111300	27495250	9690	9690	9690	9690	0
544	20230721	111200	27495250	9690	9690	9690	9690	0
545	20230721	111100	27495250	9690	9690	9690	9690	0
546	20230721	111000	27495250	9690	9690	9690	9690	0
547	20230721	110900	27495250	9690	9700	9700	9690	500
548	20230721	110800	22646590	9700	9700	9700	9700	0
549	20230721	110700	22646590	9700	9700	9700	9700	0
550	20230721	110600	22646590	9700	9700	9700	9700	9
551	20230721	110500	22559290	9700	9700	9700	9700	0
552	20230721	110400	22559290	9700	9700	9700	9700	0
553	20230721	110300	22559290	9700	9700	9700	9700	0
554	20230721	110200	22559290	9700	9700	9700	9700	0
555	20230721	110100	22559290	9700	9700	9700	9700	0
556	20230721	110000	22559290	9700	9700	9700	9700	0
557	20230721	105900	22559290	9700	9700	9700	9700	31
558	20230721	105800	22258590	9700	9700	9700	9700	0
559	20230721	105700	22258590	9700	9700	9700	9700	0
560	20230721	105600	22258590	9700	9700	9700	9700	56
561	20230721	105500	21715390	9710	9710	9710	9710	20
562	20230721	105400	21521190	9710	9710	9710	9710	1
563	20230721	105300	21511480	9710	9710	9710	9710	0
564	20230721	105200	21511480	9710	9710	9710	9710	0
565	20230721	105100	21511480	9710	9710	9710	9710	0
566	20230721	105000	21511480	9710	9710	9710	9710	5
567	20230721	104900	21462930	9700	9700	9700	9700	50
568	20230721	104800	20977930	9710	9710	9710	9710	0
569	20230721	104700	20977930	9710	9710	9710	9710	0
570	20230721	104600	20977930	9710	9710	9710	9710	3
571	20230721	104500	20948800	9710	9710	9710	9710	0
572	20230721	104400	20948800	9710	9710	9710	9710	2
573	20230721	104300	20929380	9700	9700	9700	9700	0
574	20230721	104200	20929380	9700	9700	9700	9700	0
575	20230721	104100	20929380	9700	9700	9700	9700	9
576	20230721	104000	20842080	9700	9700	9700	9700	0
577	20230721	103900	20842080	9700	9700	9700	9700	0
578	20230721	103800	20842080	9700	9700	9700	9700	0
579	20230721	103700	20842080	9700	9700	9700	9700	0
580	20230721	103600	20842080	9700	9700	9700	9700	100
581	20230721	103500	19872080	9700	9710	9710	9700	304
582	20230721	103400	16923260	9700	9700	9700	9700	0
583	20230721	103300	16923260	9700	9700	9700	9700	0
584	20230721	103200	16923260	9700	9700	9700	9700	0
585	20230721	103100	16923260	9700	9700	9700	9700	142
586	20230721	103000	15545860	9700	9700	9700	9700	1
587	20230721	102900	15536160	9700	9700	9700	9700	20
588	20230721	102800	15342160	9700	9700	9700	9700	24
589	20230721	102700	15109360	9700	9700	9700	9700	0
590	20230721	102600	15109360	9700	9700	9700	9700	4
591	20230721	102500	15070560	9720	9720	9720	9720	1
592	20230721	102400	15060840	9740	9740	9740	9740	0
593	20230721	102300	15060840	9740	9740	9740	9740	0
594	20230721	102200	15060840	9740	9740	9740	9740	0
595	20230721	102100	15060840	9740	9740	9740	9740	0
596	20230721	102000	15060840	9740	9720	9740	9720	2
597	20230721	101900	15041380	9740	9740	9740	9740	0
598	20230721	101800	15041380	9740	9740	9740	9740	0
599	20230721	101700	15041380	9740	9740	9740	9740	0
600	20230721	101600	15041380	9740	9740	9740	9740	0
601	20230721	101500	15041380	9740	9740	9740	9740	0
602	20230721	101400	15041380	9740	9740	9740	9740	0
603	20230721	101300	15041380	9740	9740	9740	9740	0
604	20230721	101200	15041380	9740	9740	9740	9740	1
605	20230721	101100	15031640	9740	9740	9740	9740	268
606	20230721	101000	12421320	9730	9730	9730	9730	2
607	20230721	100900	12401860	9730	9730	9730	9730	4
608	20230721	100800	12362940	9730	9730	9730	9730	230
609	20230721	100700	10125040	9730	9730	9730	9730	2
610	20230721	100600	10105580	9740	9740	9740	9740	0
611	20230721	100500	10105580	9740	9740	9740	9740	0
612	20230721	100400	10105580	9740	9740	9740	9740	0
613	20230721	100300	10105580	9740	9740	9740	9740	0
614	20230721	100200	10105580	9740	9740	9740	9740	6
615	20230721	100100	10047140	9740	9740	9740	9740	0
616	20230721	100000	10047140	9740	9740	9740	9740	4
617	20230721	095900	10008180	9750	9750	9750	9750	0
618	20230721	095800	10008180	9750	9750	9750	9750	5
619	20230721	095700	9959430	9700	9700	9700	9700	0
620	20230721	095600	9959430	9700	9700	9700	9700	0
621	20230721	095500	9959430	9700	9700	9700	9700	0
622	20230721	095400	9959430	9700	9700	9700	9700	0
623	20230721	095300	9959430	9700	9700	9700	9700	0
624	20230721	095200	9959430	9700	9700	9700	9700	0
625	20230721	095100	9959430	9700	9700	9700	9700	10
626	20230721	095000	9862430	9700	9700	9700	9690	22
627	20230721	094900	9649040	9700	9700	9700	9700	22
628	20230721	094800	9435640	9700	9700	9700	9700	0
629	20230721	094700	9435640	9700	9700	9700	9700	0
630	20230721	094600	9435640	9700	9700	9700	9700	1
631	20230721	094500	9425940	9690	9690	9690	9690	5
632	20230721	094400	9377490	9690	9690	9690	9690	0
633	20230721	094300	9377490	9690	9690	9690	9690	0
634	20230721	094200	9377490	9690	9690	9690	9690	0
635	20230721	094100	9377490	9690	9690	9690	9690	0
636	20230721	094000	9377490	9690	9690	9690	9690	73
637	20230721	093900	8670120	9690	9690	9690	9690	0
638	20230721	093800	8670120	9690	9690	9690	9690	1
639	20230721	093700	8660430	9690	9690	9690	9690	5
640	20230721	093600	8611980	9690	9690	9690	9690	0
641	20230721	093500	8611980	9690	9690	9690	9690	13
642	20230721	093400	8486010	9690	9690	9690	9690	3
643	20230721	093300	8456940	9690	9690	9690	9690	12
644	20230721	093200	8340660	9690	9690	9690	9690	8
645	20230721	093100	8263140	9690	9690	9690	9690	12
646	20230721	093000	8146860	9690	9690	9690	9690	0
647	20230721	092900	8146860	9690	9680	9690	9680	121
648	20230721	092800	6975380	9690	9690	9690	9690	0
649	20230721	092700	6975380	9690	9690	9690	9690	0
650	20230721	092600	6975380	9690	9690	9690	9690	0
651	20230721	092500	6975380	9690	9690	9690	9690	0
652	20230721	092400	6975380	9690	9690	9690	9690	42
653	20230721	092300	6568400	9700	9700	9700	9700	35
654	20230721	092200	6228900	9690	9690	9690	9690	50
655	20230721	092100	5744400	9690	9690	9690	9690	0
656	20230721	092000	5744400	9690	9690	9690	9690	0
657	20230721	091900	5744400	9690	9690	9690	9690	100
658	20230721	091800	4775400	9700	9700	9700	9700	5
659	20230721	091700	4726900	9700	9700	9700	9700	0
660	20230721	091600	4726900	9700	9700	9700	9700	50
661	20230721	091500	4241900	9700	9720	9780	9700	161
662	20230721	091400	2675520	9700	9700	9700	9700	29
663	20230721	091300	2394220	9700	9700	9700	9700	0
664	20230721	091200	2394220	9700	9700	9700	9700	29
665	20230721	091100	2112920	9700	9700	9700	9700	2
666	20230721	091000	2093520	9690	9690	9690	9690	0
667	20230721	090900	2093520	9690	9690	9690	9690	0
668	20230721	090800	2093520	9690	9690	9690	9690	1
669	20230721	090700	2083830	9690	9690	9690	9690	10
670	20230721	090600	1986930	9690	9690	9690	9690	0
671	20230721	090500	1986930	9690	9690	9690	9690	0
672	20230721	090400	1986930	9690	9690	9690	9690	30
673	20230721	090300	1696230	9690	9690	9690	9690	5
674	20230721	090200	1647780	9690	9690	9690	9690	0
675	20230721	090100	1647780	9690	9690	9690	9690	122
676	20230721	090000	465600	9700	9700	9700	9700	48