KissMeData/351330/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	203800	329493240	9760	9760	9760	9760	695
3	20230721	203700	329493240	9760	9760	9760	9760	0
4	20230721	203600	329493240	9760	9760	9760	9760	0
5	20230721	203500	329493240	9760	9760	9760	9760	0
6	20230721	203400	329493240	9760	9760	9760	9760	0
7	20230721	203300	329493240	9760	9760	9760	9760	0
8	20230721	203200	329493240	9760	9760	9760	9760	0
9	20230721	203100	329493240	9760	9760	9760	9760	0
10	20230721	203000	329493240	9760	9760	9760	9760	0
11	20230721	202900	329493240	9760	9760	9760	9760	0
12	20230721	202800	329493240	9760	9760	9760	9760	0
13	20230721	202700	329493240	9760	9760	9760	9760	0
14	20230721	202600	329493240	9760	9760	9760	9760	0
15	20230721	202500	329493240	9760	9760	9760	9760	0
16	20230721	202400	329493240	9760	9760	9760	9760	0
17	20230721	202300	329493240	9760	9760	9760	9760	0
18	20230721	202200	329493240	9760	9760	9760	9760	0
19	20230721	202100	329493240	9760	9760	9760	9760	0
20	20230721	202000	329493240	9760	9760	9760	9760	0
21	20230721	201900	329493240	9760	9760	9760	9760	0
22	20230721	201800	329493240	9760	9760	9760	9760	0
23	20230721	201700	329493240	9760	9760	9760	9760	0
24	20230721	201600	329493240	9760	9760	9760	9760	0
25	20230721	201500	329493240	9760	9760	9760	9760	0
26	20230721	201400	329493240	9760	9760	9760	9760	0
27	20230721	201300	329493240	9760	9760	9760	9760	0
28	20230721	201200	329493240	9760	9760	9760	9760	0
29	20230721	201100	329493240	9760	9760	9760	9760	0
30	20230721	201000	329493240	9760	9760	9760	9760	0
31	20230721	200900	329493240	9760	9760	9760	9760	0
32	20230721	200800	329493240	9760	9760	9760	9760	695
33	20230721	200700	329493240	9760	9760	9760	9760	0
34	20230721	200600	329493240	9760	9760	9760	9760	0
35	20230721	200500	329493240	9760	9760	9760	9760	0
36	20230721	200400	329493240	9760	9760	9760	9760	0
37	20230721	200300	329493240	9760	9760	9760	9760	0
38	20230721	200200	329493240	9760	9760	9760	9760	0
39	20230721	200100	329493240	9760	9760	9760	9760	0
40	20230721	200000	329493240	9760	9760	9760	9760	0
41	20230721	195900	329493240	9760	9760	9760	9760	0
42	20230721	195800	329493240	9760	9760	9760	9760	0
43	20230721	195700	329493240	9760	9760	9760	9760	0
44	20230721	195600	329493240	9760	9760	9760	9760	0
45	20230721	195500	329493240	9760	9760	9760	9760	0
46	20230721	195400	329493240	9760	9760	9760	9760	0
47	20230721	195300	329493240	9760	9760	9760	9760	0
48	20230721	195200	329493240	9760	9760	9760	9760	0
49	20230721	195100	329493240	9760	9760	9760	9760	0
50	20230721	195000	329493240	9760	9760	9760	9760	0
51	20230721	194900	329493240	9760	9760	9760	9760	0
52	20230721	194800	329493240	9760	9760	9760	9760	0
53	20230721	194700	329493240	9760	9760	9760	9760	0
54	20230721	194600	329493240	9760	9760	9760	9760	0
55	20230721	194500	329493240	9760	9760	9760	9760	0
56	20230721	194400	329493240	9760	9760	9760	9760	0
57	20230721	194300	329493240	9760	9760	9760	9760	0
58	20230721	194200	329493240	9760	9760	9760	9760	0
59	20230721	194100	329493240	9760	9760	9760	9760	0
60	20230721	194000	329493240	9760	9760	9760	9760	0
61	20230721	193900	329493240	9760	9760	9760	9760	0
62	20230721	193800	329493240	9760	9760	9760	9760	695
63	20230721	193700	329493240	9760	9760	9760	9760	0
64	20230721	193600	329493240	9760	9760	9760	9760	0
65	20230721	193500	329493240	9760	9760	9760	9760	0
66	20230721	193400	329493240	9760	9760	9760	9760	0
67	20230721	193300	329493240	9760	9760	9760	9760	0
68	20230721	193200	329493240	9760	9760	9760	9760	0
69	20230721	193100	329493240	9760	9760	9760	9760	0
70	20230721	193000	329493240	9760	9760	9760	9760	0
71	20230721	192900	329493240	9760	9760	9760	9760	0
72	20230721	192800	329493240	9760	9760	9760	9760	0
73	20230721	192700	329493240	9760	9760	9760	9760	0
74	20230721	192600	329493240	9760	9760	9760	9760	0
75	20230721	192500	329493240	9760	9760	9760	9760	0
76	20230721	192400	329493240	9760	9760	9760	9760	0
77	20230721	192300	329493240	9760	9760	9760	9760	0
78	20230721	192200	329493240	9760	9760	9760	9760	0
79	20230721	192100	329493240	9760	9760	9760	9760	0
80	20230721	192000	329493240	9760	9760	9760	9760	0
81	20230721	191900	329493240	9760	9760	9760	9760	0
82	20230721	191800	329493240	9760	9760	9760	9760	0
83	20230721	191700	329493240	9760	9760	9760	9760	0
84	20230721	191600	329493240	9760	9760	9760	9760	0
85	20230721	191500	329493240	9760	9760	9760	9760	0
86	20230721	191400	329493240	9760	9760	9760	9760	0
87	20230721	191300	329493240	9760	9760	9760	9760	0
88	20230721	191200	329493240	9760	9760	9760	9760	0
89	20230721	191100	329493240	9760	9760	9760	9760	0
90	20230721	191000	329493240	9760	9760	9760	9760	0
91	20230721	190900	329493240	9760	9760	9760	9760	0
92	20230721	190800	329493240	9760	9760	9760	9760	695
93	20230721	190700	329493240	9760	9760	9760	9760	0
94	20230721	190600	329493240	9760	9760	9760	9760	0
95	20230721	190500	329493240	9760	9760	9760	9760	0
96	20230721	190400	329493240	9760	9760	9760	9760	0
97	20230721	190300	329493240	9760	9760	9760	9760	0
98	20230721	190200	329493240	9760	9760	9760	9760	0
99	20230721	190100	329493240	9760	9760	9760	9760	0
100	20230721	190000	329493240	9760	9760	9760	9760	0
101	20230721	185900	329493240	9760	9760	9760	9760	0
102	20230721	185800	329493240	9760	9760	9760	9760	0
103	20230721	185700	329493240	9760	9760	9760	9760	0
104	20230721	185600	329493240	9760	9760	9760	9760	0
105	20230721	185500	329493240	9760	9760	9760	9760	0
106	20230721	185400	329493240	9760	9760	9760	9760	0
107	20230721	185300	329493240	9760	9760	9760	9760	0
108	20230721	185200	329493240	9760	9760	9760	9760	0
109	20230721	185100	329493240	9760	9760	9760	9760	0
110	20230721	185000	329493240	9760	9760	9760	9760	0
111	20230721	184900	329493240	9760	9760	9760	9760	0
112	20230721	184800	329493240	9760	9760	9760	9760	0
113	20230721	184700	329493240	9760	9760	9760	9760	0
114	20230721	184600	329493240	9760	9760	9760	9760	0
115	20230721	184500	329493240	9760	9760	9760	9760	0
116	20230721	184400	329493240	9760	9760	9760	9760	0
117	20230721	184300	329493240	9760	9760	9760	9760	0
118	20230721	184200	329493240	9760	9760	9760	9760	0
119	20230721	184100	329493240	9760	9760	9760	9760	0
120	20230721	184000	329493240	9760	9760	9760	9760	0
121	20230721	183900	329493240	9760	9760	9760	9760	0
122	20230721	183800	329493240	9760	9760	9760	9760	695
123	20230721	183700	329493240	9760	9760	9760	9760	0
124	20230721	183600	329493240	9760	9760	9760	9760	0
125	20230721	183500	329493240	9760	9760	9760	9760	0
126	20230721	183400	329493240	9760	9760	9760	9760	0
127	20230721	183300	329493240	9760	9760	9760	9760	0
128	20230721	183200	329493240	9760	9760	9760	9760	0
129	20230721	183100	329493240	9760	9760	9760	9760	0
130	20230721	183000	329493240	9760	9760	9760	9760	0
131	20230721	182900	329493240	9760	9760	9760	9760	0
132	20230721	182800	329493240	9760	9760	9760	9760	0
133	20230721	182700	329493240	9760	9760	9760	9760	0
134	20230721	182600	329493240	9760	9760	9760	9760	0
135	20230721	182500	329493240	9760	9760	9760	9760	0
136	20230721	182400	329493240	9760	9760	9760	9760	0
137	20230721	182300	329493240	9760	9760	9760	9760	0
138	20230721	182200	329493240	9760	9760	9760	9760	0
139	20230721	182100	329493240	9760	9760	9760	9760	0
140	20230721	182000	329493240	9760	9760	9760	9760	0
141	20230721	181900	329493240	9760	9760	9760	9760	0
142	20230721	181800	329493240	9760	9760	9760	9760	0
143	20230721	181700	329493240	9760	9760	9760	9760	0
144	20230721	181600	329493240	9760	9760	9760	9760	0
145	20230721	181500	329493240	9760	9760	9760	9760	0
146	20230721	181400	329493240	9760	9760	9760	9760	0
147	20230721	181300	329493240	9760	9760	9760	9760	0
148	20230721	181200	329493240	9760	9760	9760	9760	0
149	20230721	181100	329493240	9760	9760	9760	9760	0
150	20230721	181000	329493240	9760	9760	9760	9760	0
151	20230721	180900	329493240	9760	9760	9760	9760	0
152	20230721	180800	329493240	9760	9760	9760	9760	695
153	20230721	180700	329493240	9760	9760	9760	9760	0
154	20230721	180600	329493240	9760	9760	9760	9760	0
155	20230721	180500	329493240	9760	9760	9760	9760	0
156	20230721	180400	329493240	9760	9760	9760	9760	0
157	20230721	180300	329493240	9760	9760	9760	9760	0
158	20230721	180200	329493240	9760	9760	9760	9760	0
159	20230721	180100	329493240	9760	9760	9760	9760	0
160	20230721	180000	329493240	9760	9760	9760	9760	0
161	20230721	175900	329493240	9760	9760	9760	9760	0
162	20230721	175800	329493240	9760	9760	9760	9760	0
163	20230721	175700	329493240	9760	9760	9760	9760	0
164	20230721	175600	329493240	9760	9760	9760	9760	0
165	20230721	175500	329493240	9760	9760	9760	9760	0
166	20230721	175400	329493240	9760	9760	9760	9760	0
167	20230721	175300	329493240	9760	9760	9760	9760	0
168	20230721	175200	329493240	9760	9760	9760	9760	0
169	20230721	175100	329493240	9760	9760	9760	9760	0
170	20230721	175000	329493240	9760	9760	9760	9760	0
171	20230721	174900	329493240	9760	9760	9760	9760	0
172	20230721	174800	329493240	9760	9760	9760	9760	0
173	20230721	174700	329493240	9760	9760	9760	9760	0
174	20230721	174600	329493240	9760	9760	9760	9760	0
175	20230721	174500	329493240	9760	9760	9760	9760	0
176	20230721	174400	329493240	9760	9760	9760	9760	0
177	20230721	174300	329493240	9760	9760	9760	9760	0
178	20230721	174200	329493240	9760	9760	9760	9760	0
179	20230721	174100	329493240	9760	9760	9760	9760	0
180	20230721	174000	329493240	9760	9760	9760	9760	0
181	20230721	173900	329493240	9760	9760	9760	9760	0
182	20230721	173800	329493240	9760	9760	9760	9760	695
183	20230721	173700	329493240	9760	9760	9760	9760	0
184	20230721	173600	329493240	9760	9760	9760	9760	0
185	20230721	173500	329493240	9760	9760	9760	9760	0
186	20230721	173400	329493240	9760	9760	9760	9760	0
187	20230721	173300	329493240	9760	9760	9760	9760	0
188	20230721	173200	329493240	9760	9760	9760	9760	0
189	20230721	173100	329493240	9760	9760	9760	9760	0
190	20230721	173000	329493240	9760	9760	9760	9760	0
191	20230721	172900	329493240	9760	9760	9760	9760	0
192	20230721	172800	329493240	9760	9760	9760	9760	0
193	20230721	172700	329493240	9760	9760	9760	9760	0
194	20230721	172600	329493240	9760	9760	9760	9760	0
195	20230721	172500	329493240	9760	9760	9760	9760	0
196	20230721	172400	329493240	9760	9760	9760	9760	0
197	20230721	172300	329493240	9760	9760	9760	9760	0
198	20230721	172200	329493240	9760	9760	9760	9760	0
199	20230721	172100	329493240	9760	9760	9760	9760	0
200	20230721	172000	329493240	9760	9760	9760	9760	0
201	20230721	171900	329493240	9760	9760	9760	9760	0
202	20230721	171800	329493240	9760	9760	9760	9760	0
203	20230721	171700	329493240	9760	9760	9760	9760	0
204	20230721	171600	329493240	9760	9760	9760	9760	0
205	20230721	171500	329493240	9760	9760	9760	9760	0
206	20230721	171400	329493240	9760	9760	9760	9760	0
207	20230721	171300	329493240	9760	9760	9760	9760	0
208	20230721	171200	329493240	9760	9760	9760	9760	0
209	20230721	171100	329493240	9760	9760	9760	9760	0
210	20230721	171000	329493240	9760	9760	9760	9760	0
211	20230721	170900	329493240	9760	9760	9760	9760	0
212	20230721	170800	329493240	9760	9760	9760	9760	695
213	20230721	170700	329493240	9760	9760	9760	9760	0
214	20230721	170600	329493240	9760	9760	9760	9760	0
215	20230721	170500	329493240	9760	9760	9760	9760	0
216	20230721	170400	329493240	9760	9760	9760	9760	0
217	20230721	170300	329493240	9760	9760	9760	9760	0
218	20230721	170200	329493240	9760	9760	9760	9760	0
219	20230721	170100	329493240	9760	9760	9760	9760	0
220	20230721	170000	329493240	9760	9760	9760	9760	0
221	20230721	165900	329493240	9760	9760	9760	9760	0
222	20230721	165800	329493240	9760	9760	9760	9760	0
223	20230721	165700	329493240	9760	9760	9760	9760	0
224	20230721	165600	329493240	9760	9760	9760	9760	0
225	20230721	165500	329493240	9760	9760	9760	9760	0
226	20230721	165400	329493240	9760	9760	9760	9760	0
227	20230721	165300	329493240	9760	9760	9760	9760	0
228	20230721	165200	329493240	9760	9760	9760	9760	0
229	20230721	165100	329493240	9760	9760	9760	9760	0
230	20230721	165000	329493240	9760	9760	9760	9760	0
231	20230721	164900	329493240	9760	9760	9760	9760	0
232	20230721	164800	329493240	9760	9760	9760	9760	0
233	20230721	164700	329493240	9760	9760	9760	9760	0
234	20230721	164600	329493240	9760	9760	9760	9760	0
235	20230721	164500	329493240	9760	9760	9760	9760	0
236	20230721	164400	329493240	9760	9760	9760	9760	0
237	20230721	164300	329493240	9760	9760	9760	9760	0
238	20230721	164200	329493240	9760	9760	9760	9760	0
239	20230721	164100	329493240	9760	9760	9760	9760	0
240	20230721	164000	329493240	9760	9760	9760	9760	0
241	20230721	163900	329493240	9760	9760	9760	9760	0
242	20230721	163800	329493240	9760	9760	9760	9760	695
243	20230721	163700	329493240	9760	9760	9760	9760	0
244	20230721	163600	329493240	9760	9760	9760	9760	0
245	20230721	163500	329493240	9760	9760	9760	9760	0
246	20230721	163400	329493240	9760	9760	9760	9760	0
247	20230721	163300	329493240	9760	9760	9760	9760	0
248	20230721	163200	329493240	9760	9760	9760	9760	0
249	20230721	163100	329493240	9760	9760	9760	9760	0
250	20230721	163000	329493240	9760	9760	9760	9760	0
251	20230721	162900	329493240	9760	9760	9760	9760	0
252	20230721	162800	329493240	9760	9760	9760	9760	0
253	20230721	162700	329493240	9760	9760	9760	9760	0
254	20230721	162600	329493240	9760	9760	9760	9760	0
255	20230721	162500	329493240	9760	9760	9760	9760	0
256	20230721	162400	329493240	9760	9760	9760	9760	0
257	20230721	162300	329493240	9760	9760	9760	9760	0
258	20230721	162200	329493240	9760	9760	9760	9760	0
259	20230721	162100	329493240	9760	9760	9760	9760	0
260	20230721	162000	329493240	9760	9760	9760	9760	0
261	20230721	161900	329493240	9760	9760	9760	9760	0
262	20230721	161800	329493240	9760	9760	9760	9760	0
263	20230721	161700	329493240	9760	9760	9760	9760	0
264	20230721	161600	329493240	9760	9760	9760	9760	0
265	20230721	161500	329493240	9760	9760	9760	9760	0
266	20230721	161400	329493240	9760	9760	9760	9760	0
267	20230721	161300	329493240	9760	9760	9760	9760	0
268	20230721	161200	329493240	9760	9760	9760	9760	0
269	20230721	161100	329493240	9760	9760	9760	9760	0
270	20230721	161000	329493240	9760	9760	9760	9760	0
271	20230721	160900	329493240	9760	9760	9760	9760	0
272	20230721	160800	329493240	9760	9760	9760	9760	695
273	20230721	160700	329493240	9760	9760	9760	9760	0
274	20230721	160600	329493240	9760	9760	9760	9760	0
275	20230721	160500	329493240	9760	9760	9760	9760	0
276	20230721	160400	329493240	9760	9760	9760	9760	0
277	20230721	160300	329493240	9760	9760	9760	9760	0
278	20230721	160200	329493240	9760	9760	9760	9760	0
279	20230721	160100	329493240	9760	9760	9760	9760	0
280	20230721	160000	329493240	9760	9760	9760	9760	0
281	20230721	155900	329493240	9760	9760	9760	9760	0
282	20230721	155800	329493240	9760	9760	9760	9760	0
283	20230721	155700	329493240	9760	9760	9760	9760	0
284	20230721	155600	329493240	9760	9760	9760	9760	0
285	20230721	155500	329493240	9760	9760	9760	9760	0
286	20230721	155400	329493240	9760	9760	9760	9760	0
287	20230721	155300	329493240	9760	9760	9760	9760	0
288	20230721	155200	329493240	9760	9760	9760	9760	0
289	20230721	155100	329493240	9760	9760	9760	9760	0
290	20230721	155000	329493240	9760	9760	9760	9760	0
291	20230721	154900	329493240	9760	9760	9760	9760	0
292	20230721	154800	329493240	9760	9760	9760	9760	0
293	20230721	154700	329493240	9760	9760	9760	9760	0
294	20230721	154600	329493240	9760	9760	9760	9760	0
295	20230721	154500	329493240	9760	9760	9760	9760	0
296	20230721	154400	329493240	9760	9760	9760	9760	0
297	20230721	154300	329493240	9760	9760	9760	9760	0
298	20230721	154200	329493240	9760	9760	9760	9760	0
299	20230721	154100	329493240	9760	9760	9760	9760	0
300	20230721	154000	329493240	9760	9760	9760	9760	0
301	20230721	153900	329493240	9760	9760	9760	9760	0
302	20230721	153800	329493240	9760	9760	9760	9760	695
303	20230721	153700	329493240	9760	9760	9760	9760	0
304	20230721	153600	329493240	9760	9760	9760	9760	0
305	20230721	153500	329493240	9760	9760	9760	9760	0
306	20230721	153400	329493240	9760	9760	9760	9760	0
307	20230721	153300	329493240	9760	9760	9760	9760	0
308	20230721	153200	329493240	9760	9760	9760	9760	0
309	20230721	153100	329493240	9760	9760	9760	9760	0
310	20230721	153000	329493240	9760	9760	9760	9760	695
311	20230721	152900	322710040	9750	9750	9750	9750	0
312	20230721	152800	322710040	9750	9750	9750	9750	0
313	20230721	152700	322710040	9750	9750	9750	9750	0
314	20230721	152600	322710040	9750	9750	9750	9750	0
315	20230721	152500	322710040	9750	9750	9750	9750	0
316	20230721	152400	322710040	9750	9750	9750	9750	0
317	20230721	152300	322710040	9750	9750	9750	9750	0
318	20230721	152200	322710040	9750	9750	9750	9750	0
319	20230721	152100	322710040	9750	9750	9750	9750	0
320	20230721	152000	322710040	9750	9750	9750	9750	0
321	20230721	151900	322710040	9750	9740	9750	9740	32
322	20230721	151800	322398050	9720	9720	9740	9720	151
323	20230721	151700	320930310	9720	9720	9720	9720	0
324	20230721	151600	320930310	9720	9720	9720	9720	3
325	20230721	151500	320901150	9720	9720	9720	9720	0
326	20230721	151400	320901150	9720	9720	9720	9720	245
327	20230721	151300	318519750	9720	9730	9730	9720	200
328	20230721	151200	316573890	9740	9740	9740	9740	20
329	20230721	151100	316379090	9730	9730	9730	9730	0
330	20230721	151000	316379090	9730	9740	9740	9730	2
331	20230721	150900	316359620	9740	9730	9740	9730	12
332	20230721	150800	316242760	9730	9730	9730	9730	5
333	20230721	150700	316194110	9730	9730	9730	9730	1
334	20230721	150600	316184380	9730	9730	9730	9730	31
335	20230721	150500	315882750	9720	9720	9720	9720	0
336	20230721	150400	315882750	9720	9740	9740	9720	394
337	20230721	150300	312048980	9740	9740	9740	9740	0
338	20230721	150200	312048980	9740	9740	9740	9740	0
339	20230721	150100	312048980	9740	9740	9740	9740	0
340	20230721	150000	312048980	9740	9740	9740	9740	9
341	20230721	145900	311961320	9730	9730	9730	9730	0
342	20230721	145800	311961320	9730	9730	9730	9730	0
343	20230721	145700	311961320	9730	9730	9730	9730	0
344	20230721	145600	311961320	9730	9730	9730	9730	1
345	20230721	145500	311951590	9730	9730	9730	9730	7
346	20230721	145400	311883480	9730	9720	9730	9720	31
347	20230721	145300	311581870	9720	9720	9720	9720	75
348	20230721	145200	310852870	9720	9720	9720	9720	2
349	20230721	145100	310833430	9720	9720	9720	9720	0
350	20230721	145000	310833430	9720	9720	9720	9720	72
351	20230721	144900	310133590	9720	9720	9720	9720	100
352	20230721	144800	309161590	9720	9720	9720	9720	100
353	20230721	144700	308189590	9720	9720	9720	9720	80
354	20230721	144600	307411990	9720	9720	9720	9720	0
355	20230721	144500	307411990	9720	9720	9720	9720	0
356	20230721	144400	307411990	9720	9720	9720	9720	0
357	20230721	144300	307411990	9720	9720	9720	9720	1
358	20230721	144200	307402270	9720	9730	9730	9720	24
359	20230721	144100	307168760	9720	9740	9740	9720	26
360	20230721	144000	306916000	9720	9720	9720	9720	0
361	20230721	143900	306916000	9720	9720	9720	9720	5
362	20230721	143800	306867400	9740	9740	9740	9740	0
363	20230721	143700	306867400	9740	9740	9740	9740	2
364	20230721	143600	306847920	9740	9740	9740	9740	0
365	20230721	143500	306847920	9740	9740	9740	9740	120
366	20230721	143400	305679120	9740	9730	9740	9730	362
367	20230721	143300	302153860	9720	9720	9720	9720	0
368	20230721	143200	302153860	9720	9720	9720	9720	0
369	20230721	143100	302153860	9720	9720	9720	9720	0
370	20230721	143000	302153860	9720	9720	9720	9720	0
371	20230721	142900	302153860	9720	9720	9720	9720	0
372	20230721	142800	302153860	9720	9720	9720	9720	1
373	20230721	142700	302144140	9720	9720	9720	9720	1
374	20230721	142600	302134420	9720	9740	9740	9720	51
375	20230721	142500	301637700	9730	9730	9730	9730	0
376	20230721	142400	301637700	9730	9730	9730	9730	0
377	20230721	142300	301637700	9730	9730	9730	9730	1
378	20230721	142200	301627970	9720	9720	9720	9720	0
379	20230721	142100	301627970	9720	9720	9720	9720	0
380	20230721	142000	301627970	9720	9720	9720	9720	0
381	20230721	141900	301627970	9720	9720	9720	9720	0
382	20230721	141800	301627970	9720	9720	9720	9720	0
383	20230721	141700	301627970	9720	9720	9720	9720	24
384	20230721	141600	301394690	9720	9720	9720	9720	1
385	20230721	141500	301384970	9730	9700	9730	9700	40
386	20230721	141400	300996070	9720	9720	9720	9720	8
387	20230721	141300	300918310	9720	9720	9720	9720	0
388	20230721	141200	300918310	9720	9720	9720	9720	0
389	20230721	141100	300918310	9720	9720	9720	9720	26
390	20230721	141000	300665590	9720	9720	9720	9720	0
391	20230721	140900	300665590	9720	9720	9720	9720	0
392	20230721	140800	300665590	9720	9700	9720	9700	69
393	20230721	140700	299996070	9700	9700	9700	9700	0
394	20230721	140600	299996070	9700	9700	9700	9700	0
395	20230721	140500	299996070	9700	9700	9700	9700	0
396	20230721	140400	299996070	9700	9710	9710	9700	185
397	20230721	140300	298201270	9700	9700	9700	9700	0
398	20230721	140200	298201270	9700	9700	9700	9700	782
399	20230721	140100	290615870	9700	9700	9700	9700	6
400	20230721	140000	290557670	9700	9700	9700	9700	157
401	20230721	135900	289034770	9700	9700	9700	9700	255
402	20230721	135800	286561270	9710	9710	9710	9710	5
403	20230721	135700	286512720	9710	9710	9710	9710	3
404	20230721	135600	286483590	9710	9710	9710	9710	0
405	20230721	135500	286483590	9710	9710	9710	9710	5
406	20230721	135400	286435040	9700	9700	9700	9700	108
407	20230721	135300	285387440	9720	9730	9730	9720	5
408	20230721	135200	285338820	9730	9730	9780	9730	248
409	20230721	135100	282925680	9720	9710	9720	9710	883
410	20230721	135000	274344750	9680	9680	9680	9680	0
411	20230721	134900	274344750	9680	9680	9680	9680	0
412	20230721	134800	274344750	9680	9700	9700	9680	1000
413	20230721	134700	264659960	9710	9720	9720	9710	298
414	20230721	134600	261764200	9730	9750	9760	9730	555
415	20230721	134500	256352450	9750	9750	9750	9750	12
416	20230721	134400	256235450	9750	9760	9760	9750	12
417	20230721	134300	256118380	9750	9750	9750	9750	332
418	20230721	134200	252881380	9750	9750	9750	9750	2
419	20230721	134100	252861880	9750	9750	9750	9750	0
420	20230721	134000	252861880	9750	9750	9750	9750	0
421	20230721	133900	252861880	9750	9750	9750	9750	0
422	20230721	133800	252861880	9750	9750	9750	9750	0
423	20230721	133700	252861880	9750	9750	9750	9750	241
424	20230721	133600	250512130	9750	9750	9750	9750	0
425	20230721	133500	250512130	9750	9750	9750	9750	0
426	20230721	133400	250512130	9750	9750	9750	9750	0
427	20230721	133300	250512130	9750	9770	9770	9750	400
428	20230721	133200	246608340	9760	9780	9780	9760	160
429	20230721	133100	245044860	9790	9790	9790	9790	0
430	20230721	133000	245044860	9790	9790	9790	9790	0
431	20230721	132900	245044860	9790	9790	9790	9790	0
432	20230721	132800	245044860	9790	9790	9790	9790	0
433	20230721	132700	245044860	9790	9790	9790	9790	10
434	20230721	132600	244946960	9790	9790	9790	9790	0
435	20230721	132500	244946960	9790	9790	9790	9790	0
436	20230721	132400	244946960	9790	9790	9790	9790	0
437	20230721	132300	244946960	9790	9790	9790	9790	0
438	20230721	132200	244946960	9790	9790	9790	9790	0
439	20230721	132100	244946960	9790	9790	9790	9790	0
440	20230721	132000	244946960	9790	9790	9790	9790	0
441	20230721	131900	244946960	9790	9790	9790	9790	3
442	20230721	131800	244917590	9790	9790	9790	9790	0
443	20230721	131700	244917590	9790	9790	9790	9790	10
444	20230721	131600	244819690	9790	9790	9790	9790	0
445	20230721	131500	244819690	9790	9790	9790	9790	100
446	20230721	131400	243840690	9770	9770	9770	9770	83
447	20230721	131300	243029780	9770	9770	9770	9770	0
448	20230721	131200	243029780	9770	9770	9770	9770	0
449	20230721	131100	243029780	9770	9760	9770	9760	32
450	20230721	131000	242717440	9780	9770	9780	9760	555
451	20230721	130900	237296240	9770	9780	9780	9770	264
452	20230721	130800	234715790	9780	9790	9790	9780	542
453	20230721	130700	229414550	9800	9800	9800	9800	1
454	20230721	130600	229404750	9800	9800	9800	9800	0
455	20230721	130500	229404750	9800	9800	9800	9800	197
456	20230721	130400	227474150	9810	9810	9810	9810	35
457	20230721	130300	227130800	9810	9810	9810	9810	10
458	20230721	130200	227032700	9820	9820	9820	9820	10
459	20230721	130100	226934500	9830	9830	9830	9830	792
460	20230721	130000	219149140	9830	9820	9830	9820	528
461	20230721	125900	213959900	9820	9820	9820	9820	0
462	20230721	125800	213959900	9820	9820	9820	9820	0
463	20230721	125700	213959900	9820	9820	9820	9820	0
464	20230721	125600	213959900	9820	9810	9820	9800	229
465	20230721	125500	211713370	9810	9810	9810	9810	0
466	20230721	125400	211713370	9810	9810	9810	9810	0
467	20230721	125300	211713370	9810	9810	9810	9810	0
468	20230721	125200	211713370	9810	9810	9810	9810	0
469	20230721	125100	211713370	9810	9810	9810	9810	0
470	20230721	125000	211713370	9810	9810	9810	9810	0
471	20230721	124900	211713370	9810	9810	9810	9810	1
472	20230721	124800	211703560	9820	9820	9820	9820	0
473	20230721	124700	211703560	9820	9820	9820	9820	0
474	20230721	124600	211703560	9820	9820	9820	9820	0
475	20230721	124500	211703560	9820	9820	9820	9820	2
476	20230721	124400	211683920	9820	9820	9820	9820	0
477	20230721	124300	211683920	9820	9820	9820	9820	0
478	20230721	124200	211683920	9820	9820	9820	9820	0
479	20230721	124100	211683920	9820	9810	9820	9810	168
480	20230721	124000	210034840	9810	9810	9810	9810	0
481	20230721	123900	210034840	9810	9810	9810	9810	0
482	20230721	123800	210034840	9810	9820	9820	9810	31
483	20230721	123700	209730430	9830	9830	9830	9830	0
484	20230721	123600	209730430	9830	9830	9830	9830	0
485	20230721	123500	209730430	9830	9830	9830	9830	0
486	20230721	123400	209730430	9830	9830	9830	9830	85
487	20230721	123300	208894880	9820	9820	9820	9820	386
488	20230721	123200	205104360	9830	9830	9830	9830	5
489	20230721	123100	205055210	9840	9840	9840	9840	0
490	20230721	123000	205055210	9840	9840	9840	9840	0
491	20230721	122900	205055210	9840	9840	9840	9840	0
492	20230721	122800	205055210	9840	9840	9840	9840	10
493	20230721	122700	204956810	9840	9840	9840	9840	0
494	20230721	122600	204956810	9840	9840	9840	9840	0
495	20230721	122500	204956810	9840	9840	9840	9840	0
496	20230721	122400	204956810	9840	9840	9840	9840	0
497	20230721	122300	204956810	9840	9840	9840	9840	0
498	20230721	122200	204956810	9840	9840	9840	9840	0
499	20230721	122100	204956810	9840	9840	9840	9840	0
500	20230721	122000	204956810	9840	9840	9840	9840	0
501	20230721	121900	204956810	9840	9830	9840	9820	685
502	20230721	121800	198222090	9820	9820	9820	9820	0
503	20230721	121700	198222090	9820	9820	9820	9820	4
504	20230721	121600	198182810	9830	9830	9830	9830	0
505	20230721	121500	198182810	9830	9830	9830	9830	0
506	20230721	121400	198182810	9830	9820	9830	9820	108
507	20230721	121300	197121250	9830	9830	9830	9830	0
508	20230721	121200	197121250	9830	9830	9830	9830	225
509	20230721	121100	194909500	9830	9830	9830	9830	36
510	20230721	121000	194555620	9830	9830	9830	9830	0
511	20230721	120900	194555620	9830	9830	9830	9830	157
512	20230721	120800	193012310	9830	9830	9830	9830	120
513	20230721	120700	191832710	9820	9820	9820	9820	0
514	20230721	120600	191832710	9820	9810	9820	9800	912
515	20230721	120500	182882570	9780	9780	9780	9780	0
516	20230721	120400	182882570	9780	9800	9800	9780	1324
517	20230721	120300	169933300	9800	9850	9850	9800	2203
518	20230721	120200	148294360	9860	9860	9860	9860	96
519	20230721	120100	147347800	9870	9870	9870	9870	0
520	20230721	120000	147347800	9870	9870	9870	9870	32
521	20230721	115900	147031960	9870	9870	9870	9870	0
522	20230721	115800	147031960	9870	9870	9870	9870	0
523	20230721	115700	147031960	9870	9870	9870	9870	0
524	20230721	115600	147031960	9870	9870	9870	9870	70
525	20230721	115500	146341060	9870	9870	9870	9870	0
526	20230721	115400	146341060	9870	9870	9870	9870	0
527	20230721	115300	146341060	9870	9870	9870	9870	0
528	20230721	115200	146341060	9870	9870	9870	9870	0
529	20230721	115100	146341060	9870	9870	9870	9870	122
530	20230721	115000	145136920	9870	9870	9870	9870	79
531	20230721	114900	144357190	9870	9870	9870	9870	20
532	20230721	114800	144159790	9880	9880	9880	9880	0
533	20230721	114700	144159790	9880	9880	9880	9880	8
534	20230721	114600	144080750	9880	9880	9880	9880	0
535	20230721	114500	144080750	9880	9880	9880	9880	3
536	20230721	114400	144051110	9900	9900	9900	9900	20
537	20230721	114300	143853110	9900	9900	9900	9900	0
538	20230721	114200	143853110	9900	9900	9900	9900	0
539	20230721	114100	143853110	9900	9900	9900	9900	400
540	20230721	114000	139893110	9900	9900	9900	9900	0
541	20230721	113900	139893110	9900	9900	9900	9900	0
542	20230721	113800	139893110	9900	9900	9900	9900	0
543	20230721	113700	139893110	9900	9900	9900	9900	0
544	20230721	113600	139893110	9900	9900	9900	9900	0
545	20230721	113500	139893110	9900	9900	9900	9900	0
546	20230721	113400	139893110	9900	9900	9900	9900	0
547	20230721	113300	139893110	9900	9900	9900	9900	3
548	20230721	113200	139863410	9890	9860	9890	9860	504
549	20230721	113100	134887220	9860	9860	9860	9860	0
550	20230721	113000	134887220	9860	9860	9860	9860	0
551	20230721	112900	134887220	9860	9860	9860	9860	0
552	20230721	112800	134887220	9860	9860	9860	9860	0
553	20230721	112700	134887220	9860	9860	9860	9860	0
554	20230721	112600	134887220	9860	9860	9860	9860	0
555	20230721	112500	134887220	9860	9860	9860	9860	0
556	20230721	112400	134887220	9860	9870	9870	9850	1356
557	20230721	112300	121526090	9880	9870	9930	9870	97
558	20230721	112200	120568560	9890	9890	9890	9890	0
559	20230721	112100	120568560	9890	9890	9890	9890	0
560	20230721	112000	120568560	9890	9890	9890	9890	0
561	20230721	111900	120568560	9890	9890	9890	9890	1
562	20230721	111800	120558670	9890	9890	9890	9890	1
563	20230721	111700	120548780	9900	9900	9900	9900	0
564	20230721	111600	120548780	9900	9920	9920	9900	947
565	20230721	111500	111171120	9920	9920	9920	9920	5
566	20230721	111400	111121520	9940	9930	9940	9920	422
567	20230721	111300	106934720	9920	9920	9920	9920	0
568	20230721	111200	106934720	9920	9920	9920	9920	0
569	20230721	111100	106934720	9920	9920	9920	9920	0
570	20230721	111000	106934720	9920	9920	9920	9920	0
571	20230721	110900	106934720	9920	9920	9920	9920	0
572	20230721	110800	106934720	9920	9920	9920	9920	0
573	20230721	110700	106934720	9920	9920	9920	9920	0
574	20230721	110600	106934720	9920	9920	9920	9920	0
575	20230721	110500	106934720	9920	9920	9920	9920	0
576	20230721	110400	106934720	9920	9920	9920	9920	0
577	20230721	110300	106934720	9920	9920	9920	9920	0
578	20230721	110200	106934720	9920	9920	9920	9920	0
579	20230721	110100	106934720	9920	9920	9920	9920	0
580	20230721	110000	106934720	9920	9920	9920	9920	0
581	20230721	105900	106934720	9920	9920	9920	9920	25
582	20230721	105800	106686720	9920	9920	9920	9920	1
583	20230721	105700	106676800	9920	9920	9920	9920	0
584	20230721	105600	106676800	9920	9920	9920	9920	0
585	20230721	105500	106676800	9920	9920	9920	9920	0
586	20230721	105400	106676800	9920	9920	9920	9920	11
587	20230721	105300	106567680	9950	9950	9950	9950	0
588	20230721	105200	106567680	9950	9950	9950	9950	0
589	20230721	105100	106567680	9950	9950	9950	9950	327
590	20230721	105000	103314030	9950	9950	9950	9950	1
591	20230721	104900	103304080	9930	9930	9930	9930	447
592	20230721	104800	98865370	9930	9930	9930	9930	0
593	20230721	104700	98865370	9930	9930	9930	9930	1
594	20230721	104600	98855440	9930	9930	9930	9930	0
595	20230721	104500	98855440	9930	9930	9930	9930	3
596	20230721	104400	98825650	9930	9930	9930	9930	0
597	20230721	104300	98825650	9930	9930	9930	9930	0
598	20230721	104200	98825650	9930	9930	9930	9930	1
599	20230721	104100	98815720	9900	9900	9900	9900	0
600	20230721	104000	98815720	9900	9900	9900	9900	30
601	20230721	103900	98518720	9880	9890	9900	9880	342
602	20230721	103800	95138340	9890	9910	9910	9890	500
603	20230721	103700	90192790	9930	9930	9930	9930	0
604	20230721	103600	90192790	9930	9930	9930	9930	0
605	20230721	103500	90192790	9930	9900	9930	9900	128
606	20230721	103400	88925080	9880	9880	9880	9880	0
607	20230721	103300	88925080	9880	9880	9880	9880	92
608	20230721	103200	88016120	9880	9880	9880	9880	0
609	20230721	103100	88016120	9880	9880	9880	9880	8
610	20230721	103000	87937080	9880	9880	9880	9880	85
611	20230721	102900	87097280	9880	9880	9880	9880	0
612	20230721	102800	87097280	9880	9880	9880	9880	0
613	20230721	102700	87097280	9880	9880	9880	9880	0
614	20230721	102600	87097280	9880	9880	9880	9880	0
615	20230721	102500	87097280	9880	9880	9880	9880	100
616	20230721	102400	86109280	9890	9890	9890	9890	0
617	20230721	102300	86109280	9890	9890	9890	9890	0
618	20230721	102200	86109280	9890	9890	9890	9890	0
619	20230721	102100	86109280	9890	9890	9890	9890	0
620	20230721	102000	86109280	9890	9890	9890	9890	135
621	20230721	101900	84774130	9880	9880	9880	9880	0
622	20230721	101800	84774130	9880	9880	9880	9880	0
623	20230721	101700	84774130	9880	9880	9880	9880	0
624	20230721	101600	84774130	9880	9880	9880	9880	10
625	20230721	101500	84675330	9870	9870	9870	9870	0
626	20230721	101400	84675330	9870	9870	9870	9870	0
627	20230721	101300	84675330	9870	9870	9870	9870	0
628	20230721	101200	84675330	9870	9870	9870	9870	0
629	20230721	101100	84675330	9870	9870	9870	9870	0
630	20230721	101000	84675330	9870	9870	9870	9870	0
631	20230721	100900	84675330	9870	9870	9870	9870	0
632	20230721	100800	84675330	9870	9870	9870	9870	0
633	20230721	100700	84675330	9870	9870	9870	9870	10
634	20230721	100600	84576630	9890	9890	9890	9890	2
635	20230721	100500	84556850	9890	9890	9890	9890	0
636	20230721	100400	84556850	9890	9890	9890	9890	0
637	20230721	100300	84556850	9890	9890	9890	9890	0
638	20230721	100200	84556850	9890	9890	9890	9890	28
639	20230721	100100	84279930	9890	9890	9890	9890	0
640	20230721	100000	84279930	9890	9890	9890	9890	0
641	20230721	095900	84279930	9890	9890	9890	9890	0
642	20230721	095800	84279930	9890	9890	9890	9890	0
643	20230721	095700	84279930	9890	9890	9890	9890	0
644	20230721	095600	84279930	9890	9890	9890	9890	1
645	20230721	095500	84270040	9880	9880	9880	9880	66
646	20230721	095400	83617960	9880	9880	9880	9880	2
647	20230721	095300	83598200	9870	9870	9870	9870	0
648	20230721	095200	83598200	9870	9870	9870	9870	30
649	20230721	095100	83302100	9870	9870	9870	9870	0
650	20230721	095000	83302100	9870	9870	9870	9870	0
651	20230721	094900	83302100	9870	9870	9870	9870	1
652	20230721	094800	83292230	9870	9870	9870	9870	0
653	20230721	094700	83292230	9870	9870	9870	9870	0
654	20230721	094600	83292230	9870	9870	9870	9870	2
655	20230721	094500	83272490	9870	9870	9870	9870	0
656	20230721	094400	83272490	9870	9850	9870	9850	142
657	20230721	094300	81873770	9850	9850	9850	9850	0
658	20230721	094200	81873770	9850	9850	9850	9850	0
659	20230721	094100	81873770	9850	9850	9850	9850	0
660	20230721	094000	81873770	9850	9850	9850	9850	0
661	20230721	093900	81873770	9850	9850	9850	9850	0
662	20230721	093800	81873770	9850	9850	9850	9850	1
663	20230721	093700	81863920	9800	9830	9830	9800	647
664	20230721	093600	75508320	9820	9820	9820	9820	7
665	20230721	093500	75439580	9830	9830	9830	9830	10
666	20230721	093400	75341280	9830	9800	9830	9800	826
667	20230721	093300	67235860	9810	9810	9810	9810	0
668	20230721	093200	67235860	9810	9810	9810	9810	5
669	20230721	093100	67186810	9820	9820	9820	9820	1
670	20230721	093000	67176990	9820	9820	9820	9820	0
671	20230721	092900	67176990	9820	9810	9820	9810	10
672	20230721	092800	67078840	9780	9780	9780	9780	0
673	20230721	092700	67078840	9780	9780	9780	9780	0
674	20230721	092600	67078840	9780	9780	9780	9780	0
675	20230721	092500	67078840	9780	9780	9780	9780	0
676	20230721	092400	67078840	9780	9800	9800	9780	189
677	20230721	092300	65228370	9790	9790	9790	9790	0
678	20230721	092200	65228370	9790	9790	9790	9790	144
679	20230721	092100	63818610	9780	9840	9840	9770	196
680	20230721	092000	61899610	9840	9820	9840	9820	494
681	20230721	091900	57047730	9880	9880	9880	9880	2
682	20230721	091800	57027970	9880	9880	9880	9880	24
683	20230721	091700	56790850	9810	9790	9810	9790	220
684	20230721	091600	54634950	9790	9800	9800	9790	29
685	20230721	091500	54350960	9810	9810	9810	9810	296
686	20230721	091400	51447200	9810	9810	9810	9810	10
687	20230721	091300	51349100	9810	9810	9810	9810	20
688	20230721	091200	51152900	9820	9840	9840	9820	390
689	20230721	091100	47322180	9860	9860	9860	9860	203
690	20230721	091000	45320600	9890	9890	9890	9890	0
691	20230721	090900	45320600	9890	9890	9890	9890	9
692	20230721	090800	45231590	9850	9890	9890	9850	277
693	20230721	090700	42502230	9890	9890	9890	9890	6
694	20230721	090600	42442890	9880	9890	9890	9850	26
695	20230721	090500	42186570	9890	9890	9890	9890	0
696	20230721	090400	42186570	9890	9890	9890	9890	27
697	20230721	090300	41919540	9890	9880	9890	9800	1952
698	20230721	090200	22785070	9880	9880	9880	9880	10
699	20230721	090100	22686270	9880	9870	9880	9870	1070
700	20230721	090000	12114800	9770	9770	9770	9770	1240