KissMeData/067170/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	192800	181245980	5010	5010	5010	5010	569
3	20230721	192700	181245980	5010	5010	5010	5010	0
4	20230721	192600	181245980	5010	5010	5010	5010	0
5	20230721	192500	181245980	5010	5010	5010	5010	0
6	20230721	192400	181245980	5010	5010	5010	5010	0
7	20230721	192300	181245980	5010	5010	5010	5010	0
8	20230721	192200	181245980	5010	5010	5010	5010	0
9	20230721	192100	181245980	5010	5010	5010	5010	0
10	20230721	192000	181245980	5010	5010	5010	5010	0
11	20230721	191900	181245980	5010	5010	5010	5010	0
12	20230721	191800	181245980	5010	5010	5010	5010	0
13	20230721	191700	181245980	5010	5010	5010	5010	0
14	20230721	191600	181245980	5010	5010	5010	5010	0
15	20230721	191500	181245980	5010	5010	5010	5010	0
16	20230721	191400	181245980	5010	5010	5010	5010	0
17	20230721	191300	181245980	5010	5010	5010	5010	0
18	20230721	191200	181245980	5010	5010	5010	5010	0
19	20230721	191100	181245980	5010	5010	5010	5010	0
20	20230721	191000	181245980	5010	5010	5010	5010	0
21	20230721	190900	181245980	5010	5010	5010	5010	0
22	20230721	190800	181245980	5010	5010	5010	5010	0
23	20230721	190700	181245980	5010	5010	5010	5010	0
24	20230721	190600	181245980	5010	5010	5010	5010	0
25	20230721	190500	181245980	5010	5010	5010	5010	0
26	20230721	190400	181245980	5010	5010	5010	5010	0
27	20230721	190300	181245980	5010	5010	5010	5010	0
28	20230721	190200	181245980	5010	5010	5010	5010	0
29	20230721	190100	181245980	5010	5010	5010	5010	0
30	20230721	190000	181245980	5010	5010	5010	5010	0
31	20230721	185900	181245980	5010	5010	5010	5010	0
32	20230721	185800	181245980	5010	5010	5010	5010	569
33	20230721	185700	181245980	5010	5010	5010	5010	0
34	20230721	185600	181245980	5010	5010	5010	5010	0
35	20230721	185500	181245980	5010	5010	5010	5010	0
36	20230721	185400	181245980	5010	5010	5010	5010	0
37	20230721	185300	181245980	5010	5010	5010	5010	0
38	20230721	185200	181245980	5010	5010	5010	5010	0
39	20230721	185100	181245980	5010	5010	5010	5010	0
40	20230721	185000	181245980	5010	5010	5010	5010	0
41	20230721	184900	181245980	5010	5010	5010	5010	0
42	20230721	184800	181245980	5010	5010	5010	5010	0
43	20230721	184700	181245980	5010	5010	5010	5010	0
44	20230721	184600	181245980	5010	5010	5010	5010	0
45	20230721	184500	181245980	5010	5010	5010	5010	0
46	20230721	184400	181245980	5010	5010	5010	5010	0
47	20230721	184300	181245980	5010	5010	5010	5010	0
48	20230721	184200	181245980	5010	5010	5010	5010	0
49	20230721	184100	181245980	5010	5010	5010	5010	0
50	20230721	184000	181245980	5010	5010	5010	5010	0
51	20230721	183900	181245980	5010	5010	5010	5010	0
52	20230721	183800	181245980	5010	5010	5010	5010	0
53	20230721	183700	181245980	5010	5010	5010	5010	0
54	20230721	183600	181245980	5010	5010	5010	5010	0
55	20230721	183500	181245980	5010	5010	5010	5010	0
56	20230721	183400	181245980	5010	5010	5010	5010	0
57	20230721	183300	181245980	5010	5010	5010	5010	0
58	20230721	183200	181245980	5010	5010	5010	5010	0
59	20230721	183100	181245980	5010	5010	5010	5010	0
60	20230721	183000	181245980	5010	5010	5010	5010	0
61	20230721	182900	181245980	5010	5010	5010	5010	0
62	20230721	182800	181245980	5010	5010	5010	5010	569
63	20230721	182700	181245980	5010	5010	5010	5010	0
64	20230721	182600	181245980	5010	5010	5010	5010	0
65	20230721	182500	181245980	5010	5010	5010	5010	0
66	20230721	182400	181245980	5010	5010	5010	5010	0
67	20230721	182300	181245980	5010	5010	5010	5010	0
68	20230721	182200	181245980	5010	5010	5010	5010	0
69	20230721	182100	181245980	5010	5010	5010	5010	0
70	20230721	182000	181245980	5010	5010	5010	5010	0
71	20230721	181900	181245980	5010	5010	5010	5010	0
72	20230721	181800	181245980	5010	5010	5010	5010	0
73	20230721	181700	181245980	5010	5010	5010	5010	0
74	20230721	181600	181245980	5010	5010	5010	5010	0
75	20230721	181500	181245980	5010	5010	5010	5010	0
76	20230721	181400	181245980	5010	5010	5010	5010	0
77	20230721	181300	181245980	5010	5010	5010	5010	0
78	20230721	181200	181245980	5010	5010	5010	5010	0
79	20230721	181100	181245980	5010	5010	5010	5010	0
80	20230721	181000	181245980	5010	5010	5010	5010	0
81	20230721	180900	181245980	5010	5010	5010	5010	0
82	20230721	180800	181245980	5010	5010	5010	5010	0
83	20230721	180700	181245980	5010	5010	5010	5010	0
84	20230721	180600	181245980	5010	5010	5010	5010	0
85	20230721	180500	181245980	5010	5010	5010	5010	0
86	20230721	180400	181245980	5010	5010	5010	5010	0
87	20230721	180300	181245980	5010	5010	5010	5010	0
88	20230721	180200	181245980	5010	5010	5010	5010	0
89	20230721	180100	181245980	5010	5010	5010	5010	0
90	20230721	180000	181245980	5010	5010	5010	5010	0
91	20230721	175900	181245980	5010	5010	5010	5010	0
92	20230721	175800	181245980	5010	5010	5010	5010	569
93	20230721	175700	181245980	5010	5010	5010	5010	0
94	20230721	175600	181245980	5010	5010	5010	5010	0
95	20230721	175500	181245980	5010	5010	5010	5010	0
96	20230721	175400	181245980	5010	5010	5010	5010	0
97	20230721	175300	181245980	5010	5010	5010	5010	0
98	20230721	175200	181245980	5010	5010	5010	5010	0
99	20230721	175100	181245980	5010	5010	5010	5010	0
100	20230721	175000	181245980	5010	5010	5010	5010	0
101	20230721	174900	181245980	5010	5010	5010	5010	0
102	20230721	174800	181245980	5010	5010	5010	5010	0
103	20230721	174700	181245980	5010	5010	5010	5010	0
104	20230721	174600	181245980	5010	5010	5010	5010	0
105	20230721	174500	181245980	5010	5010	5010	5010	0
106	20230721	174400	181245980	5010	5010	5010	5010	0
107	20230721	174300	181245980	5010	5010	5010	5010	0
108	20230721	174200	181245980	5010	5010	5010	5010	0
109	20230721	174100	181245980	5010	5010	5010	5010	0
110	20230721	174000	181245980	5010	5010	5010	5010	0
111	20230721	173900	181245980	5010	5010	5010	5010	0
112	20230721	173800	181245980	5010	5010	5010	5010	0
113	20230721	173700	181245980	5010	5010	5010	5010	0
114	20230721	173600	181245980	5010	5010	5010	5010	0
115	20230721	173500	181245980	5010	5010	5010	5010	0
116	20230721	173400	181245980	5010	5010	5010	5010	0
117	20230721	173300	181245980	5010	5010	5010	5010	0
118	20230721	173200	181245980	5010	5010	5010	5010	0
119	20230721	173100	181245980	5010	5010	5010	5010	0
120	20230721	173000	181245980	5010	5010	5010	5010	0
121	20230721	172900	181245980	5010	5010	5010	5010	0
122	20230721	172800	181245980	5010	5010	5010	5010	569
123	20230721	172700	181245980	5010	5010	5010	5010	0
124	20230721	172600	181245980	5010	5010	5010	5010	0
125	20230721	172500	181245980	5010	5010	5010	5010	0
126	20230721	172400	181245980	5010	5010	5010	5010	0
127	20230721	172300	181245980	5010	5010	5010	5010	0
128	20230721	172200	181245980	5010	5010	5010	5010	0
129	20230721	172100	181245980	5010	5010	5010	5010	0
130	20230721	172000	181245980	5010	5010	5010	5010	0
131	20230721	171900	181245980	5010	5010	5010	5010	0
132	20230721	171800	181245980	5010	5010	5010	5010	0
133	20230721	171700	181245980	5010	5010	5010	5010	0
134	20230721	171600	181245980	5010	5010	5010	5010	0
135	20230721	171500	181245980	5010	5010	5010	5010	0
136	20230721	171400	181245980	5010	5010	5010	5010	0
137	20230721	171300	181245980	5010	5010	5010	5010	0
138	20230721	171200	181245980	5010	5010	5010	5010	0
139	20230721	171100	181245980	5010	5010	5010	5010	0
140	20230721	171000	181245980	5010	5010	5010	5010	0
141	20230721	170900	181245980	5010	5010	5010	5010	0
142	20230721	170800	181245980	5010	5010	5010	5010	0
143	20230721	170700	181245980	5010	5010	5010	5010	0
144	20230721	170600	181245980	5010	5010	5010	5010	0
145	20230721	170500	181245980	5010	5010	5010	5010	0
146	20230721	170400	181245980	5010	5010	5010	5010	0
147	20230721	170300	181245980	5010	5010	5010	5010	0
148	20230721	170200	181245980	5010	5010	5010	5010	0
149	20230721	170100	181245980	5010	5010	5010	5010	0
150	20230721	170000	181245980	5010	5010	5010	5010	0
151	20230721	165900	181245980	5010	5010	5010	5010	0
152	20230721	165800	181245980	5010	5010	5010	5010	569
153	20230721	165700	181245980	5010	5010	5010	5010	0
154	20230721	165600	181245980	5010	5010	5010	5010	0
155	20230721	165500	181245980	5010	5010	5010	5010	0
156	20230721	165400	181245980	5010	5010	5010	5010	0
157	20230721	165300	181245980	5010	5010	5010	5010	0
158	20230721	165200	181245980	5010	5010	5010	5010	0
159	20230721	165100	181245980	5010	5010	5010	5010	0
160	20230721	165000	181245980	5010	5010	5010	5010	0
161	20230721	164900	181245980	5010	5010	5010	5010	0
162	20230721	164800	181245980	5010	5010	5010	5010	0
163	20230721	164700	181245980	5010	5010	5010	5010	0
164	20230721	164600	181245980	5010	5010	5010	5010	0
165	20230721	164500	181245980	5010	5010	5010	5010	0
166	20230721	164400	181245980	5010	5010	5010	5010	0
167	20230721	164300	181245980	5010	5010	5010	5010	0
168	20230721	164200	181245980	5010	5010	5010	5010	0
169	20230721	164100	181245980	5010	5010	5010	5010	0
170	20230721	164000	181245980	5010	5010	5010	5010	0
171	20230721	163900	181245980	5010	5010	5010	5010	0
172	20230721	163800	181245980	5010	5010	5010	5010	0
173	20230721	163700	181245980	5010	5010	5010	5010	0
174	20230721	163600	181245980	5010	5010	5010	5010	0
175	20230721	163500	181245980	5010	5010	5010	5010	0
176	20230721	163400	181245980	5010	5010	5010	5010	0
177	20230721	163300	181245980	5010	5010	5010	5010	0
178	20230721	163200	181245980	5010	5010	5010	5010	0
179	20230721	163100	181245980	5010	5010	5010	5010	0
180	20230721	163000	181245980	5010	5010	5010	5010	0
181	20230721	162900	181245980	5010	5010	5010	5010	0
182	20230721	162800	181245980	5010	5010	5010	5010	569
183	20230721	162700	181245980	5010	5010	5010	5010	0
184	20230721	162600	181245980	5010	5010	5010	5010	0
185	20230721	162500	181245980	5010	5010	5010	5010	0
186	20230721	162400	181245980	5010	5010	5010	5010	0
187	20230721	162300	181245980	5010	5010	5010	5010	0
188	20230721	162200	181245980	5010	5010	5010	5010	0
189	20230721	162100	181245980	5010	5010	5010	5010	0
190	20230721	162000	181245980	5010	5010	5010	5010	0
191	20230721	161900	181245980	5010	5010	5010	5010	0
192	20230721	161800	181245980	5010	5010	5010	5010	0
193	20230721	161700	181245980	5010	5010	5010	5010	0
194	20230721	161600	181245980	5010	5010	5010	5010	0
195	20230721	161500	181245980	5010	5010	5010	5010	0
196	20230721	161400	181245980	5010	5010	5010	5010	0
197	20230721	161300	181245980	5010	5010	5010	5010	0
198	20230721	161200	181245980	5010	5010	5010	5010	0
199	20230721	161100	181245980	5010	5010	5010	5010	0
200	20230721	161000	181245980	5010	5010	5010	5010	0
201	20230721	160900	181245980	5010	5010	5010	5010	0
202	20230721	160800	181245980	5010	5010	5010	5010	0
203	20230721	160700	181245980	5010	5010	5010	5010	0
204	20230721	160600	181245980	5010	5010	5010	5010	0
205	20230721	160500	181245980	5010	5010	5010	5010	0
206	20230721	160400	181245980	5010	5010	5010	5010	0
207	20230721	160300	181245980	5010	5010	5010	5010	0
208	20230721	160200	181245980	5010	5010	5010	5010	0
209	20230721	160100	181245980	5010	5010	5010	5010	0
210	20230721	160000	181245980	5010	5010	5010	5010	0
211	20230721	155900	181245980	5010	5010	5010	5010	0
212	20230721	155800	181245980	5010	5010	5010	5010	569
213	20230721	155700	181245980	5010	5010	5010	5010	0
214	20230721	155600	181245980	5010	5010	5010	5010	0
215	20230721	155500	181245980	5010	5010	5010	5010	0
216	20230721	155400	181245980	5010	5010	5010	5010	0
217	20230721	155300	181245980	5010	5010	5010	5010	0
218	20230721	155200	181245980	5010	5010	5010	5010	0
219	20230721	155100	181245980	5010	5010	5010	5010	0
220	20230721	155000	181245980	5010	5010	5010	5010	0
221	20230721	154900	181245980	5010	5010	5010	5010	0
222	20230721	154800	181245980	5010	5010	5010	5010	0
223	20230721	154700	181245980	5010	5010	5010	5010	0
224	20230721	154600	181245980	5010	5010	5010	5010	0
225	20230721	154500	181245980	5010	5010	5010	5010	0
226	20230721	154400	181245980	5010	5010	5010	5010	0
227	20230721	154300	181245980	5010	5010	5010	5010	0
228	20230721	154200	181245980	5010	5010	5010	5010	0
229	20230721	154100	181245980	5010	5010	5010	5010	0
230	20230721	154000	181245980	5010	5010	5010	5010	0
231	20230721	153900	181245980	5010	5010	5010	5010	0
232	20230721	153800	181245980	5010	5010	5010	5010	0
233	20230721	153700	181245980	5010	5010	5010	5010	0
234	20230721	153600	181245980	5010	5010	5010	5010	0
235	20230721	153500	181245980	5010	5010	5010	5010	0
236	20230721	153400	181245980	5010	5010	5010	5010	0
237	20230721	153300	181245980	5010	5010	5010	5010	0
238	20230721	153200	181245980	5010	5010	5010	5010	0
239	20230721	153100	181245980	5010	5010	5010	5010	0
240	20230721	153000	181245980	5010	5010	5010	5010	569
241	20230721	152900	178395290	5010	5010	5010	5010	0
242	20230721	152800	178395290	5010	5010	5010	5010	0
243	20230721	152700	178395290	5010	5010	5010	5010	0
244	20230721	152600	178395290	5010	5010	5010	5010	0
245	20230721	152500	178395290	5010	5010	5010	5010	0
246	20230721	152400	178395290	5010	5010	5010	5010	0
247	20230721	152300	178395290	5010	5010	5010	5010	0
248	20230721	152200	178395290	5010	5010	5010	5010	0
249	20230721	152100	178395290	5010	5010	5010	5010	0
250	20230721	152000	178395290	5010	5010	5010	5010	0
251	20230721	151900	178395290	5010	5020	5030	5010	120
252	20230721	151800	177793970	5030	5030	5030	5030	0
253	20230721	151700	177793970	5030	5030	5030	5030	0
254	20230721	151600	177793970	5030	5030	5030	5030	0
255	20230721	151500	177793970	5030	5030	5030	5030	1
256	20230721	151400	177788940	5030	5030	5030	5030	0
257	20230721	151300	177788940	5030	5010	5030	5000	202
258	20230721	151200	176778230	5030	5030	5030	5030	101
259	20230721	151100	176270200	5030	5030	5030	5030	10
260	20230721	151000	176219900	5030	5020	5030	5020	12
261	20230721	150900	176159640	5020	5020	5020	5020	2
262	20230721	150800	176149600	5030	5030	5030	5030	1
263	20230721	150700	176144570	5030	5030	5030	5030	0
264	20230721	150600	176144570	5030	5030	5030	5030	0
265	20230721	150500	176144570	5030	5030	5030	5030	34
266	20230721	150400	175973550	5030	5030	5030	5030	1
267	20230721	150300	175968520	5030	5030	5030	5030	10
268	20230721	150200	175918220	5030	5030	5030	5030	3
269	20230721	150100	175903130	5020	5020	5020	5020	38
270	20230721	150000	175712370	5020	5020	5020	5020	36
271	20230721	145900	175531650	5020	5020	5020	5020	0
272	20230721	145800	175531650	5020	5020	5020	5020	1
273	20230721	145700	175526630	5010	5010	5010	5010	0
274	20230721	145600	175526630	5010	5010	5010	5010	1462
275	20230721	145500	168202010	5010	5010	5010	5010	0
276	20230721	145400	168202010	5010	5010	5010	5010	0
277	20230721	145300	168202010	5010	5010	5010	5010	6
278	20230721	145200	168171950	5010	5010	5010	5010	10
279	20230721	145100	168121850	5010	5010	5010	5010	0
280	20230721	145000	168121850	5010	5010	5010	5010	50
281	20230721	144900	167871350	5010	5010	5010	5010	0
282	20230721	144800	167871350	5010	5010	5010	5010	0
283	20230721	144700	167871350	5010	5010	5010	5010	1499
284	20230721	144600	160361360	5020	5020	5020	5020	10
285	20230721	144500	160311160	5020	5020	5020	5020	0
286	20230721	144400	160311160	5020	5020	5020	5020	0
287	20230721	144300	160311160	5020	5020	5020	5020	2
288	20230721	144200	160301120	5010	5010	5010	5010	0
289	20230721	144100	160301120	5010	5010	5010	5010	0
290	20230721	144000	160301120	5010	5020	5020	5010	1556
291	20230721	143900	152505000	5020	5010	5020	5010	69
292	20230721	143800	152159110	5020	5020	5020	5020	0
293	20230721	143700	152159110	5020	5020	5020	5020	5
294	20230721	143600	152134010	5020	5020	5020	5020	1
295	20230721	143500	152128990	5000	5020	5020	5000	401
296	20230721	143400	150119950	5000	5000	5000	5000	50
297	20230721	143300	149869950	5000	5000	5000	5000	200
298	20230721	143200	148869950	5020	5020	5020	5020	0
299	20230721	143100	148869950	5020	5020	5020	5020	0
300	20230721	143000	148869950	5020	5020	5020	5020	0
301	20230721	142900	148869950	5020	5020	5020	5020	101
302	20230721	142800	148362930	5020	5010	5020	5000	2501
303	20230721	142700	135852120	5020	5020	5020	5020	0
304	20230721	142600	135852120	5020	5010	5020	5010	111
305	20230721	142500	135296000	5010	5010	5010	5010	0
306	20230721	142400	135296000	5010	5010	5010	5010	311
307	20230721	142300	133737890	5000	5000	5000	5000	0
308	20230721	142200	133737890	5000	5000	5000	5000	0
309	20230721	142100	133737890	5000	5000	5000	5000	0
310	20230721	142000	133737890	5000	5000	5000	5000	0
311	20230721	141900	133737890	5000	5000	5000	5000	0
312	20230721	141800	133737890	5000	5030	5030	5000	3001
313	20230721	141700	118722250	5010	5010	5010	5010	0
314	20230721	141600	118722250	5010	5010	5010	5010	0
315	20230721	141500	118722250	5010	5010	5010	5010	0
316	20230721	141400	118722250	5010	5010	5010	5010	54
317	20230721	141300	118451710	5030	5030	5030	5030	0
318	20230721	141200	118451710	5030	5030	5030	5030	0
319	20230721	141100	118451710	5030	5030	5030	5030	0
320	20230721	141000	118451710	5030	5030	5030	5030	0
321	20230721	140900	118451710	5030	5030	5030	5030	1
322	20230721	140800	118446680	5020	5020	5020	5020	1
323	20230721	140700	118441660	5020	5020	5020	5020	1
324	20230721	140600	118436640	5010	5020	5020	5010	152
325	20230721	140500	117675100	5030	5030	5030	5030	0
326	20230721	140400	117675100	5030	5030	5030	5030	0
327	20230721	140300	117675100	5030	5030	5030	5030	0
328	20230721	140200	117675100	5030	5030	5030	5030	20
329	20230721	140100	117574500	5030	5030	5030	5030	0
330	20230721	140000	117574500	5030	5030	5030	5030	1
331	20230721	135900	117569470	5030	5030	5030	5030	0
332	20230721	135800	117569470	5030	5020	5030	5010	221
333	20230721	135700	116460710	5030	5030	5030	5030	0
334	20230721	135600	116460710	5030	5030	5030	5030	0
335	20230721	135500	116460710	5030	5030	5030	5030	0
336	20230721	135400	116460710	5030	5030	5030	5030	0
337	20230721	135300	116460710	5030	5030	5030	5030	0
338	20230721	135200	116460710	5030	5030	5030	5030	0
339	20230721	135100	116460710	5030	5030	5030	5030	2
340	20230721	135000	116450650	5030	5030	5030	5030	0
341	20230721	134900	116450650	5030	5030	5030	5030	0
342	20230721	134800	116450650	5030	5030	5030	5030	3
343	20230721	134700	116435560	5020	5020	5020	5020	0
344	20230721	134600	116435560	5020	5020	5020	5020	201
345	20230721	134500	115426540	5030	5030	5030	5030	0
346	20230721	134400	115426540	5030	5030	5030	5030	6
347	20230721	134300	115396360	5030	5030	5030	5030	51
348	20230721	134200	115139830	5030	5030	5030	5030	22
349	20230721	134100	115029170	5030	5030	5030	5030	10
350	20230721	134000	114978870	5030	5030	5030	5030	0
351	20230721	133900	114978870	5030	5030	5030	5030	195
352	20230721	133800	113998020	5030	5030	5030	5030	36
353	20230721	133700	113816940	5030	5030	5030	5030	0
354	20230721	133600	113816940	5030	5030	5030	5030	0
355	20230721	133500	113816940	5030	5030	5030	5010	1051
356	20230721	133400	108531410	5030	5030	5030	5030	1
357	20230721	133300	108526380	5010	5010	5010	5010	88
358	20230721	133200	108085500	5010	5010	5010	5010	150
359	20230721	133100	107334000	5020	5020	5020	5020	1
360	20230721	133000	107328980	5020	5010	5020	5010	403
361	20230721	132900	105309940	5030	5030	5030	5030	0
362	20230721	132800	105309940	5030	5030	5030	5030	0
363	20230721	132700	105309940	5030	5030	5030	5030	1
364	20230721	132600	105304910	5020	5020	5020	5020	0
365	20230721	132500	105304910	5020	5020	5020	5020	0
366	20230721	132400	105304910	5020	5020	5020	5020	506
367	20230721	132300	102764790	5020	5020	5020	5020	0
368	20230721	132200	102764790	5020	5020	5020	5020	3
369	20230721	132100	102749730	5020	5010	5020	5010	323
370	20230721	132000	101130800	5030	5030	5030	5030	0
371	20230721	131900	101130800	5030	5030	5030	5030	0
372	20230721	131800	101130800	5030	5030	5030	5030	0
373	20230721	131700	101130800	5030	5030	5030	5030	0
374	20230721	131600	101130800	5030	5030	5030	5030	0
375	20230721	131500	101130800	5030	5030	5030	5030	0
376	20230721	131400	101130800	5030	5030	5030	5030	0
377	20230721	131300	101130800	5030	5030	5030	5030	0
378	20230721	131200	101130800	5030	5030	5030	5030	1
379	20230721	131100	101125770	5010	5010	5010	5010	33
380	20230721	131000	100960440	5030	5030	5030	5030	1
381	20230721	130900	100955410	5010	5020	5020	5010	48
382	20230721	130800	100714900	5020	5020	5020	5020	0
383	20230721	130700	100714900	5020	5020	5020	5020	2
384	20230721	130600	100704860	5020	5020	5020	5020	0
385	20230721	130500	100704860	5020	5020	5020	5020	3
386	20230721	130400	100689800	5030	5030	5030	5030	1
387	20230721	130300	100684770	5020	5020	5020	5020	19
388	20230721	130200	100589390	5030	5020	5030	5020	20
389	20230721	130100	100488980	5020	5020	5020	5020	19
390	20230721	130000	100393600	5030	5020	5030	5010	520
391	20230721	125900	97785080	5030	5030	5030	5030	1
392	20230721	125800	97780050	5020	5020	5020	5020	0
393	20230721	125700	97780050	5020	5020	5020	5020	1
394	20230721	125600	97775030	5020	5020	5020	5020	0
395	20230721	125500	97775030	5020	5030	5030	5020	43
396	20230721	125400	97559150	5030	5030	5030	5030	0
397	20230721	125300	97559150	5030	5030	5030	5030	0
398	20230721	125200	97559150	5030	5030	5030	5030	1
399	20230721	125100	97554120	5030	5030	5030	5030	0
400	20230721	125000	97554120	5030	5030	5030	5030	0
401	20230721	124900	97554120	5030	5030	5030	5030	50
402	20230721	124800	97302620	5030	5030	5030	5030	0
403	20230721	124700	97302620	5030	5030	5030	5030	0
404	20230721	124600	97302620	5030	5030	5030	5030	0
405	20230721	124500	97302620	5030	5030	5030	5030	0
406	20230721	124400	97302620	5030	5030	5030	5030	0
407	20230721	124300	97302620	5030	5030	5030	5030	1
408	20230721	124200	97297590	5020	5020	5020	5020	0
409	20230721	124100	97297590	5020	5020	5020	5020	0
410	20230721	124000	97297590	5020	5020	5020	5020	164
411	20230721	123900	96474310	5020	5020	5020	5020	2
412	20230721	123800	96464270	5030	5030	5030	5030	0
413	20230721	123700	96464270	5030	5030	5030	5030	211
414	20230721	123600	95402940	5040	5040	5040	5040	0
415	20230721	123500	95402940	5040	5040	5040	5040	0
416	20230721	123400	95402940	5040	5040	5040	5040	0
417	20230721	123300	95402940	5040	5040	5040	5040	1
418	20230721	123200	95397900	5040	5040	5040	5040	0
419	20230721	123100	95397900	5040	5040	5040	5040	1
420	20230721	123000	95392860	5040	5040	5040	5040	0
421	20230721	122900	95392860	5040	5040	5040	5040	0
422	20230721	122800	95392860	5040	5040	5040	5040	1
423	20230721	122700	95387820	5030	5030	5030	5030	6
424	20230721	122600	95357640	5040	5040	5040	5040	1
425	20230721	122500	95352600	5040	5040	5040	5040	0
426	20230721	122400	95352600	5040	5040	5040	5040	0
427	20230721	122300	95352600	5040	5050	5050	5040	178
428	20230721	122200	94453760	5060	5060	5060	5060	0
429	20230721	122100	94453760	5060	5060	5060	5060	0
430	20230721	122000	94453760	5060	5060	5060	5060	1
431	20230721	121900	94448700	5060	5060	5060	5060	0
432	20230721	121800	94448700	5060	5060	5060	5060	0
433	20230721	121700	94448700	5060	5060	5060	5060	0
434	20230721	121600	94448700	5060	5050	5060	5050	235
435	20230721	121500	93261000	5050	5050	5050	5050	0
436	20230721	121400	93261000	5050	5050	5050	5050	1
437	20230721	121300	93255950	5040	5040	5040	5040	0
438	20230721	121200	93255950	5040	5040	5040	5040	0
439	20230721	121100	93255950	5040	5040	5040	5040	0
440	20230721	121000	93255950	5040	5040	5040	5040	0
441	20230721	120900	93255950	5040	5040	5040	5040	10
442	20230721	120800	93205550	5030	5030	5030	5030	0
443	20230721	120700	93205550	5030	5030	5030	5030	0
444	20230721	120600	93205550	5030	5030	5030	5030	0
445	20230721	120500	93205550	5030	5030	5030	5030	0
446	20230721	120400	93205550	5030	5030	5030	5030	0
447	20230721	120300	93205550	5030	5030	5030	5030	0
448	20230721	120200	93205550	5030	5030	5030	5030	0
449	20230721	120100	93205550	5030	5030	5030	5030	0
450	20230721	120000	93205550	5030	5030	5030	5030	0
451	20230721	115900	93205550	5030	5030	5030	5030	0
452	20230721	115800	93205550	5030	5030	5030	5030	0
453	20230721	115700	93205550	5030	5030	5030	5030	1
454	20230721	115600	93200520	5050	5050	5050	5050	0
455	20230721	115500	93200520	5050	5050	5050	5050	0
456	20230721	115400	93200520	5050	5050	5050	5050	11
457	20230721	115300	93144970	5060	5060	5060	5060	154
458	20230721	115200	92365730	5060	5060	5060	5060	0
459	20230721	115100	92365730	5060	5060	5060	5060	10
460	20230721	115000	92315130	5060	5060	5060	5060	0
461	20230721	114900	92315130	5060	5060	5060	5060	10
462	20230721	114800	92264530	5060	5060	5060	5060	0
463	20230721	114700	92264530	5060	5060	5060	5060	4
464	20230721	114600	92244290	5060	5060	5060	5060	5
465	20230721	114500	92218990	5060	5060	5060	5060	125
466	20230721	114400	91586490	5070	5070	5070	5060	26
467	20230721	114300	91454910	5060	5060	5060	5060	0
468	20230721	114200	91454910	5060	5060	5060	5060	668
469	20230721	114100	88074830	5060	5060	5060	5060	10
470	20230721	114000	88024230	5060	5060	5060	5060	0
471	20230721	113900	88024230	5060	5060	5060	5060	0
472	20230721	113800	88024230	5060	5060	5060	5060	0
473	20230721	113700	88024230	5060	5060	5060	5060	100
474	20230721	113600	87518230	5060	5060	5060	5060	0
475	20230721	113500	87518230	5060	5060	5060	5060	0
476	20230721	113400	87518230	5060	5060	5060	5060	0
477	20230721	113300	87518230	5060	5060	5060	5060	0
478	20230721	113200	87518230	5060	5060	5060	5060	0
479	20230721	113100	87518230	5060	5060	5060	5060	1
480	20230721	113000	87513170	5050	5050	5050	5050	0
481	20230721	112900	87513170	5050	5050	5050	5050	0
482	20230721	112800	87513170	5050	5050	5050	5050	0
483	20230721	112700	87513170	5050	5050	5050	5050	0
484	20230721	112600	87513170	5050	5050	5050	5050	296
485	20230721	112500	86018370	5010	5010	5010	5010	0
486	20230721	112400	86018370	5010	5010	5010	5010	0
487	20230721	112300	86018370	5010	5010	5010	5010	0
488	20230721	112200	86018370	5010	5010	5010	5010	1248
489	20230721	112100	79765890	5010	5030	5030	5010	2
490	20230721	112000	79755850	5050	5050	5050	5050	0
491	20230721	111900	79755850	5050	5050	5050	5050	0
492	20230721	111800	79755850	5050	5050	5050	5050	30
493	20230721	111700	79604350	5050	5050	5050	5050	0
494	20230721	111600	79604350	5050	5050	5050	5050	0
495	20230721	111500	79604350	5050	5050	5050	5050	0
496	20230721	111400	79604350	5050	5050	5050	5050	1
497	20230721	111300	79599300	5050	5050	5050	5050	1
498	20230721	111200	79594250	5050	5050	5050	5050	0
499	20230721	111100	79594250	5050	5050	5050	5050	0
500	20230721	111000	79594250	5050	5050	5050	5050	0
501	20230721	110900	79594250	5050	5050	5050	5050	1
502	20230721	110800	79589200	5050	5050	5050	5050	0
503	20230721	110700	79589200	5050	5050	5050	5050	1
504	20230721	110600	79584150	4990	5040	5040	4990	4788
505	20230721	110500	55655570	5050	5050	5050	5050	0
506	20230721	110400	55655570	5050	5050	5050	5050	0
507	20230721	110300	55655570	5050	5050	5050	5050	0
508	20230721	110200	55655570	5050	5050	5050	5050	0
509	20230721	110100	55655570	5050	5050	5050	5050	5
510	20230721	110000	55630320	5050	5050	5050	5050	1
511	20230721	105900	55625270	5050	5050	5050	5050	1
512	20230721	105800	55620220	5040	5050	5050	5040	316
513	20230721	105700	54026890	5050	5050	5050	5050	0
514	20230721	105600	54026890	5050	5050	5050	5050	0
515	20230721	105500	54026890	5050	5050	5050	5050	0
516	20230721	105400	54026890	5050	5050	5050	5050	0
517	20230721	105300	54026890	5050	5050	5050	5050	1
518	20230721	105200	54021840	5020	5020	5020	5020	0
519	20230721	105100	54021840	5020	5030	5030	5020	200
520	20230721	105000	53017770	5020	5060	5060	5020	140
521	20230721	104900	52312840	5060	5050	5060	5050	64
522	20230721	104800	51989600	5060	5060	5060	5060	11
523	20230721	104700	51933940	5050	5050	5050	5050	0
524	20230721	104600	51933940	5050	5050	5050	5050	0
525	20230721	104500	51933940	5050	5050	5050	5050	0
526	20230721	104400	51933940	5050	5050	5050	5050	41
527	20230721	104300	51726890	5050	5050	5050	5050	161
528	20230721	104200	50913840	5050	5050	5050	5050	0
529	20230721	104100	50913840	5050	5050	5050	5050	0
530	20230721	104000	50913840	5050	5050	5050	5050	102
531	20230721	103900	50398740	5060	5060	5060	5060	1
532	20230721	103800	50393680	5050	5050	5050	5050	0
533	20230721	103700	50393680	5050	5050	5050	5050	123
534	20230721	103600	49772530	5050	5050	5050	5050	105
535	20230721	103500	49242280	5010	5010	5010	5010	0
536	20230721	103400	49242280	5010	5010	5010	5010	0
537	20230721	103300	49242280	5010	5060	5060	5010	3038
538	20230721	103200	34006150	5060	5060	5060	5060	0
539	20230721	103100	34006150	5060	5060	5060	5060	0
540	20230721	103000	34006150	5060	5060	5060	5060	100
541	20230721	102900	33500150	5070	5070	5070	5070	0
542	20230721	102800	33500150	5070	5070	5070	5070	0
543	20230721	102700	33500150	5070	5070	5070	5070	20
544	20230721	102600	33398750	5070	5070	5070	5070	20
545	20230721	102500	33297350	5070	5070	5070	5070	0
546	20230721	102400	33297350	5070	5070	5070	5070	0
547	20230721	102300	33297350	5070	5070	5070	5070	0
548	20230721	102200	33297350	5070	5070	5070	5070	1
549	20230721	102100	33292280	5070	5070	5070	5070	0
550	20230721	102000	33292280	5070	5070	5070	5070	0
551	20230721	101900	33292280	5070	5070	5070	5070	1
552	20230721	101800	33287210	5080	5080	5080	5080	0
553	20230721	101700	33287210	5080	5080	5080	5080	101
554	20230721	101600	32774130	5080	5080	5080	5080	0
555	20230721	101500	32774130	5080	5070	5080	5070	251
556	20230721	101400	31501550	5070	5070	5070	5070	0
557	20230721	101300	31501550	5070	5070	5070	5070	0
558	20230721	101200	31501550	5070	5070	5070	5070	0
559	20230721	101100	31501550	5070	5070	5070	5070	0
560	20230721	101000	31501550	5070	5070	5070	5070	0
561	20230721	100900	31501550	5070	5070	5070	5070	0
562	20230721	100800	31501550	5070	5070	5070	5070	1
563	20230721	100700	31496480	5070	5070	5070	5070	0
564	20230721	100600	31496480	5070	5070	5070	5070	6
565	20230721	100500	31466060	5070	5070	5070	5070	0
566	20230721	100400	31466060	5070	5070	5070	5070	0
567	20230721	100300	31466060	5070	5070	5070	5070	5
568	20230721	100200	31440710	5070	5070	5070	5070	0
569	20230721	100100	31440710	5070	5070	5070	5070	0
570	20230721	100000	31440710	5070	5070	5070	5070	0
571	20230721	095900	31440710	5070	5070	5070	5070	50
572	20230721	095800	31187210	5070	5070	5070	5070	0
573	20230721	095700	31187210	5070	5070	5070	5070	1
574	20230721	095600	31182140	5070	5070	5070	5070	51
575	20230721	095500	30923570	5040	5040	5040	5040	5
576	20230721	095400	30898370	5070	5070	5070	5070	0
577	20230721	095300	30898370	5070	5070	5070	5070	0
578	20230721	095200	30898370	5070	5070	5070	5070	0
579	20230721	095100	30898370	5070	5070	5070	5070	10
580	20230721	095000	30847670	5080	5080	5080	5080	0
581	20230721	094900	30847670	5080	5050	5080	5050	90
582	20230721	094800	30393140	5060	5070	5070	5060	95
583	20230721	094700	29911500	5070	5070	5070	5070	7
584	20230721	094600	29876010	5070	5070	5070	5070	0
585	20230721	094500	29876010	5070	5060	5070	5030	500
586	20230721	094400	27358950	5100	5100	5100	5100	0
587	20230721	094300	27358950	5100	5100	5100	5100	0
588	20230721	094200	27358950	5100	5100	5100	5100	0
589	20230721	094100	27358950	5100	5100	5100	5100	0
590	20230721	094000	27358950	5100	5100	5100	5100	0
591	20230721	093900	27358950	5100	5100	5100	5100	2
592	20230721	093800	27348750	5120	5120	5120	5120	0
593	20230721	093700	27348750	5120	5120	5120	5110	25
594	20230721	093600	27220880	5130	5120	5130	5120	900
595	20230721	093500	22604690	5130	5120	5130	5120	12
596	20230721	093400	22543240	5130	5090	5130	5090	450
597	20230721	093300	20252180	5090	5070	5090	5070	937
598	20230721	093200	15499380	5070	5070	5070	5070	1
599	20230721	093100	15494310	5070	5070	5070	5070	25
600	20230721	093000	15367560	5060	5060	5060	5060	0
601	20230721	092900	15367560	5060	5070	5070	5060	42
602	20230721	092800	15154650	5060	5060	5060	5060	0
603	20230721	092700	15154650	5060	5060	5060	5060	0
604	20230721	092600	15154650	5060	5060	5060	5060	1
605	20230721	092500	15149590	5050	5050	5050	5050	26
606	20230721	092400	15018290	5070	5070	5070	5070	1
607	20230721	092300	15013220	5070	5060	5070	5060	7
608	20230721	092200	14977790	5020	5040	5040	5020	10
609	20230721	092100	14927540	5060	5060	5060	5060	0
610	20230721	092000	14927540	5060	5060	5060	5060	0
611	20230721	091900	14927540	5060	5060	5060	5060	0
612	20230721	091800	14927540	5060	5050	5070	5050	12
613	20230721	091700	14866820	5020	5030	5030	5020	2548
614	20230721	091600	2075280	5070	5070	5070	5070	0
615	20230721	091500	2075280	5070	5070	5070	5070	0
616	20230721	091400	2075280	5070	5070	5070	5070	0
617	20230721	091300	2075280	5070	5070	5070	5070	10
618	20230721	091200	2024580	5070	5070	5070	5070	0
619	20230721	091100	2024580	5070	5070	5070	5070	0
620	20230721	091000	2024580	5070	5070	5070	5070	0
621	20230721	090900	2024580	5070	5070	5070	5070	0
622	20230721	090800	2024580	5070	5070	5070	5070	0
623	20230721	090700	2024580	5070	5070	5070	5070	0
624	20230721	090600	2024580	5070	5070	5070	5070	0
625	20230721	090500	2024580	5070	5070	5070	5070	2
626	20230721	090400	2014440	5060	5060	5060	5060	0
627	20230721	090300	2014440	5060	5060	5060	5060	7
628	20230721	090200	1979020	5080	5080	5080	5080	0
629	20230721	090100	1979020	5080	5080	5080	5080	0
630	20230721	090000	1979020	5080	5010	5080	5010	395