KissMeData/069410/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	193000	180628290	5290	5290	5290	5290	869
3	20230721	192900	180628290	5290	5290	5290	5290	0
4	20230721	192800	180628290	5290	5290	5290	5290	0
5	20230721	192700	180628290	5290	5290	5290	5290	0
6	20230721	192600	180628290	5290	5290	5290	5290	0
7	20230721	192500	180628290	5290	5290	5290	5290	0
8	20230721	192400	180628290	5290	5290	5290	5290	0
9	20230721	192300	180628290	5290	5290	5290	5290	0
10	20230721	192200	180628290	5290	5290	5290	5290	0
11	20230721	192100	180628290	5290	5290	5290	5290	0
12	20230721	192000	180628290	5290	5290	5290	5290	0
13	20230721	191900	180628290	5290	5290	5290	5290	0
14	20230721	191800	180628290	5290	5290	5290	5290	0
15	20230721	191700	180628290	5290	5290	5290	5290	0
16	20230721	191600	180628290	5290	5290	5290	5290	0
17	20230721	191500	180628290	5290	5290	5290	5290	0
18	20230721	191400	180628290	5290	5290	5290	5290	0
19	20230721	191300	180628290	5290	5290	5290	5290	0
20	20230721	191200	180628290	5290	5290	5290	5290	0
21	20230721	191100	180628290	5290	5290	5290	5290	0
22	20230721	191000	180628290	5290	5290	5290	5290	0
23	20230721	190900	180628290	5290	5290	5290	5290	0
24	20230721	190800	180628290	5290	5290	5290	5290	0
25	20230721	190700	180628290	5290	5290	5290	5290	0
26	20230721	190600	180628290	5290	5290	5290	5290	0
27	20230721	190500	180628290	5290	5290	5290	5290	0
28	20230721	190400	180628290	5290	5290	5290	5290	0
29	20230721	190300	180628290	5290	5290	5290	5290	0
30	20230721	190200	180628290	5290	5290	5290	5290	0
31	20230721	190100	180628290	5290	5290	5290	5290	0
32	20230721	190000	180628290	5290	5290	5290	5290	869
33	20230721	185900	180628290	5290	5290	5290	5290	0
34	20230721	185800	180628290	5290	5290	5290	5290	0
35	20230721	185700	180628290	5290	5290	5290	5290	0
36	20230721	185600	180628290	5290	5290	5290	5290	0
37	20230721	185500	180628290	5290	5290	5290	5290	0
38	20230721	185400	180628290	5290	5290	5290	5290	0
39	20230721	185300	180628290	5290	5290	5290	5290	0
40	20230721	185200	180628290	5290	5290	5290	5290	0
41	20230721	185100	180628290	5290	5290	5290	5290	0
42	20230721	185000	180628290	5290	5290	5290	5290	0
43	20230721	184900	180628290	5290	5290	5290	5290	0
44	20230721	184800	180628290	5290	5290	5290	5290	0
45	20230721	184700	180628290	5290	5290	5290	5290	0
46	20230721	184600	180628290	5290	5290	5290	5290	0
47	20230721	184500	180628290	5290	5290	5290	5290	0
48	20230721	184400	180628290	5290	5290	5290	5290	0
49	20230721	184300	180628290	5290	5290	5290	5290	0
50	20230721	184200	180628290	5290	5290	5290	5290	0
51	20230721	184100	180628290	5290	5290	5290	5290	0
52	20230721	184000	180628290	5290	5290	5290	5290	0
53	20230721	183900	180628290	5290	5290	5290	5290	0
54	20230721	183800	180628290	5290	5290	5290	5290	0
55	20230721	183700	180628290	5290	5290	5290	5290	0
56	20230721	183600	180628290	5290	5290	5290	5290	0
57	20230721	183500	180628290	5290	5290	5290	5290	0
58	20230721	183400	180628290	5290	5290	5290	5290	0
59	20230721	183300	180628290	5290	5290	5290	5290	0
60	20230721	183200	180628290	5290	5290	5290	5290	0
61	20230721	183100	180628290	5290	5290	5290	5290	0
62	20230721	183000	180628290	5290	5290	5290	5290	869
63	20230721	182900	180628290	5290	5290	5290	5290	0
64	20230721	182800	180628290	5290	5290	5290	5290	0
65	20230721	182700	180628290	5290	5290	5290	5290	0
66	20230721	182600	180628290	5290	5290	5290	5290	0
67	20230721	182500	180628290	5290	5290	5290	5290	0
68	20230721	182400	180628290	5290	5290	5290	5290	0
69	20230721	182300	180628290	5290	5290	5290	5290	0
70	20230721	182200	180628290	5290	5290	5290	5290	0
71	20230721	182100	180628290	5290	5290	5290	5290	0
72	20230721	182000	180628290	5290	5290	5290	5290	0
73	20230721	181900	180628290	5290	5290	5290	5290	0
74	20230721	181800	180628290	5290	5290	5290	5290	0
75	20230721	181700	180628290	5290	5290	5290	5290	0
76	20230721	181600	180628290	5290	5290	5290	5290	0
77	20230721	181500	180628290	5290	5290	5290	5290	0
78	20230721	181400	180628290	5290	5290	5290	5290	0
79	20230721	181300	180628290	5290	5290	5290	5290	0
80	20230721	181200	180628290	5290	5290	5290	5290	0
81	20230721	181100	180628290	5290	5290	5290	5290	0
82	20230721	181000	180628290	5290	5290	5290	5290	0
83	20230721	180900	180628290	5290	5290	5290	5290	0
84	20230721	180800	180628290	5290	5290	5290	5290	0
85	20230721	180700	180628290	5290	5290	5290	5290	0
86	20230721	180600	180628290	5290	5290	5290	5290	0
87	20230721	180500	180628290	5290	5290	5290	5290	0
88	20230721	180400	180628290	5290	5290	5290	5290	0
89	20230721	180300	180628290	5290	5290	5290	5290	0
90	20230721	180200	180628290	5290	5290	5290	5290	0
91	20230721	180100	180628290	5290	5290	5290	5290	0
92	20230721	180000	180628290	5290	5290	5290	5290	869
93	20230721	175900	180628290	5290	5290	5290	5290	0
94	20230721	175800	180628290	5290	5290	5290	5290	0
95	20230721	175700	180628290	5290	5290	5290	5290	0
96	20230721	175600	180628290	5290	5290	5290	5290	0
97	20230721	175500	180628290	5290	5290	5290	5290	0
98	20230721	175400	180628290	5290	5290	5290	5290	0
99	20230721	175300	180628290	5290	5290	5290	5290	0
100	20230721	175200	180628290	5290	5290	5290	5290	0
101	20230721	175100	180628290	5290	5290	5290	5290	0
102	20230721	175000	180628290	5290	5290	5290	5290	0
103	20230721	174900	180628290	5290	5290	5290	5290	0
104	20230721	174800	180628290	5290	5290	5290	5290	0
105	20230721	174700	180628290	5290	5290	5290	5290	0
106	20230721	174600	180628290	5290	5290	5290	5290	0
107	20230721	174500	180628290	5290	5290	5290	5290	0
108	20230721	174400	180628290	5290	5290	5290	5290	0
109	20230721	174300	180628290	5290	5290	5290	5290	0
110	20230721	174200	180628290	5290	5290	5290	5290	0
111	20230721	174100	180628290	5290	5290	5290	5290	0
112	20230721	174000	180628290	5290	5290	5290	5290	0
113	20230721	173900	180628290	5290	5290	5290	5290	0
114	20230721	173800	180628290	5290	5290	5290	5290	0
115	20230721	173700	180628290	5290	5290	5290	5290	0
116	20230721	173600	180628290	5290	5290	5290	5290	0
117	20230721	173500	180628290	5290	5290	5290	5290	0
118	20230721	173400	180628290	5290	5290	5290	5290	0
119	20230721	173300	180628290	5290	5290	5290	5290	0
120	20230721	173200	180628290	5290	5290	5290	5290	0
121	20230721	173100	180628290	5290	5290	5290	5290	0
122	20230721	173000	180628290	5290	5290	5290	5290	869
123	20230721	172900	180628290	5290	5290	5290	5290	0
124	20230721	172800	180628290	5290	5290	5290	5290	0
125	20230721	172700	180628290	5290	5290	5290	5290	0
126	20230721	172600	180628290	5290	5290	5290	5290	0
127	20230721	172500	180628290	5290	5290	5290	5290	0
128	20230721	172400	180628290	5290	5290	5290	5290	0
129	20230721	172300	180628290	5290	5290	5290	5290	0
130	20230721	172200	180628290	5290	5290	5290	5290	0
131	20230721	172100	180628290	5290	5290	5290	5290	0
132	20230721	172000	180628290	5290	5290	5290	5290	0
133	20230721	171900	180628290	5290	5290	5290	5290	0
134	20230721	171800	180628290	5290	5290	5290	5290	0
135	20230721	171700	180628290	5290	5290	5290	5290	0
136	20230721	171600	180628290	5290	5290	5290	5290	0
137	20230721	171500	180628290	5290	5290	5290	5290	0
138	20230721	171400	180628290	5290	5290	5290	5290	0
139	20230721	171300	180628290	5290	5290	5290	5290	0
140	20230721	171200	180628290	5290	5290	5290	5290	0
141	20230721	171100	180628290	5290	5290	5290	5290	0
142	20230721	171000	180628290	5290	5290	5290	5290	0
143	20230721	170900	180628290	5290	5290	5290	5290	0
144	20230721	170800	180628290	5290	5290	5290	5290	0
145	20230721	170700	180628290	5290	5290	5290	5290	0
146	20230721	170600	180628290	5290	5290	5290	5290	0
147	20230721	170500	180628290	5290	5290	5290	5290	0
148	20230721	170400	180628290	5290	5290	5290	5290	0
149	20230721	170300	180628290	5290	5290	5290	5290	0
150	20230721	170200	180628290	5290	5290	5290	5290	0
151	20230721	170100	180628290	5290	5290	5290	5290	0
152	20230721	170000	180628290	5290	5290	5290	5290	869
153	20230721	165900	180628290	5290	5290	5290	5290	0
154	20230721	165800	180628290	5290	5290	5290	5290	0
155	20230721	165700	180628290	5290	5290	5290	5290	0
156	20230721	165600	180628290	5290	5290	5290	5290	0
157	20230721	165500	180628290	5290	5290	5290	5290	0
158	20230721	165400	180628290	5290	5290	5290	5290	0
159	20230721	165300	180628290	5290	5290	5290	5290	0
160	20230721	165200	180628290	5290	5290	5290	5290	0
161	20230721	165100	180628290	5290	5290	5290	5290	0
162	20230721	165000	180628290	5290	5290	5290	5290	0
163	20230721	164900	180628290	5290	5290	5290	5290	0
164	20230721	164800	180628290	5290	5290	5290	5290	0
165	20230721	164700	180628290	5290	5290	5290	5290	0
166	20230721	164600	180628290	5290	5290	5290	5290	0
167	20230721	164500	180628290	5290	5290	5290	5290	0
168	20230721	164400	180628290	5290	5290	5290	5290	0
169	20230721	164300	180628290	5290	5290	5290	5290	0
170	20230721	164200	180628290	5290	5290	5290	5290	0
171	20230721	164100	180628290	5290	5290	5290	5290	0
172	20230721	164000	180628290	5290	5290	5290	5290	0
173	20230721	163900	180628290	5290	5290	5290	5290	0
174	20230721	163800	180628290	5290	5290	5290	5290	0
175	20230721	163700	180628290	5290	5290	5290	5290	0
176	20230721	163600	180628290	5290	5290	5290	5290	0
177	20230721	163500	180628290	5290	5290	5290	5290	0
178	20230721	163400	180628290	5290	5290	5290	5290	0
179	20230721	163300	180628290	5290	5290	5290	5290	0
180	20230721	163200	180628290	5290	5290	5290	5290	0
181	20230721	163100	180628290	5290	5290	5290	5290	0
182	20230721	163000	180628290	5290	5290	5290	5290	869
183	20230721	162900	180628290	5290	5290	5290	5290	0
184	20230721	162800	180628290	5290	5290	5290	5290	0
185	20230721	162700	180628290	5290	5290	5290	5290	0
186	20230721	162600	180628290	5290	5290	5290	5290	0
187	20230721	162500	180628290	5290	5290	5290	5290	0
188	20230721	162400	180628290	5290	5290	5290	5290	0
189	20230721	162300	180628290	5290	5290	5290	5290	0
190	20230721	162200	180628290	5290	5290	5290	5290	0
191	20230721	162100	180628290	5290	5290	5290	5290	0
192	20230721	162000	180628290	5290	5290	5290	5290	0
193	20230721	161900	180628290	5290	5290	5290	5290	0
194	20230721	161800	180628290	5290	5290	5290	5290	0
195	20230721	161700	180628290	5290	5290	5290	5290	0
196	20230721	161600	180628290	5290	5290	5290	5290	0
197	20230721	161500	180628290	5290	5290	5290	5290	0
198	20230721	161400	180628290	5290	5290	5290	5290	0
199	20230721	161300	180628290	5290	5290	5290	5290	0
200	20230721	161200	180628290	5290	5290	5290	5290	0
201	20230721	161100	180628290	5290	5290	5290	5290	0
202	20230721	161000	180628290	5290	5290	5290	5290	0
203	20230721	160900	180628290	5290	5290	5290	5290	0
204	20230721	160800	180628290	5290	5290	5290	5290	0
205	20230721	160700	180628290	5290	5290	5290	5290	0
206	20230721	160600	180628290	5290	5290	5290	5290	0
207	20230721	160500	180628290	5290	5290	5290	5290	0
208	20230721	160400	180628290	5290	5290	5290	5290	0
209	20230721	160300	180628290	5290	5290	5290	5290	0
210	20230721	160200	180628290	5290	5290	5290	5290	0
211	20230721	160100	180628290	5290	5290	5290	5290	0
212	20230721	160000	180628290	5290	5290	5290	5290	869
213	20230721	155900	180628290	5290	5290	5290	5290	0
214	20230721	155800	180628290	5290	5290	5290	5290	0
215	20230721	155700	180628290	5290	5290	5290	5290	0
216	20230721	155600	180628290	5290	5290	5290	5290	0
217	20230721	155500	180628290	5290	5290	5290	5290	0
218	20230721	155400	180628290	5290	5290	5290	5290	0
219	20230721	155300	180628290	5290	5290	5290	5290	0
220	20230721	155200	180628290	5290	5290	5290	5290	0
221	20230721	155100	180628290	5290	5290	5290	5290	0
222	20230721	155000	180628290	5290	5290	5290	5290	0
223	20230721	154900	180628290	5290	5290	5290	5290	0
224	20230721	154800	180628290	5290	5290	5290	5290	0
225	20230721	154700	180628290	5290	5290	5290	5290	0
226	20230721	154600	180628290	5290	5290	5290	5290	0
227	20230721	154500	180628290	5290	5290	5290	5290	0
228	20230721	154400	180628290	5290	5290	5290	5290	0
229	20230721	154300	180628290	5290	5290	5290	5290	0
230	20230721	154200	180628290	5290	5290	5290	5290	0
231	20230721	154100	180628290	5290	5290	5290	5290	0
232	20230721	154000	180628290	5290	5290	5290	5290	0
233	20230721	153900	180628290	5290	5290	5290	5290	0
234	20230721	153800	180628290	5290	5290	5290	5290	0
235	20230721	153700	180628290	5290	5290	5290	5290	0
236	20230721	153600	180628290	5290	5290	5290	5290	0
237	20230721	153500	180628290	5290	5290	5290	5290	0
238	20230721	153400	180628290	5290	5290	5290	5290	0
239	20230721	153300	180628290	5290	5290	5290	5290	0
240	20230721	153200	180628290	5290	5290	5290	5290	0
241	20230721	153100	180628290	5290	5290	5290	5290	0
242	20230721	153000	180628290	5290	5290	5290	5290	1738
243	20230721	152900	176031280	5290	5290	5290	5290	0
244	20230721	152800	176031280	5290	5290	5290	5290	0
245	20230721	152700	176031280	5290	5290	5290	5290	0
246	20230721	152600	176031280	5290	5290	5290	5290	0
247	20230721	152500	176031280	5290	5290	5290	5290	0
248	20230721	152400	176031280	5290	5290	5290	5290	0
249	20230721	152300	176031280	5290	5290	5290	5290	0
250	20230721	152200	176031280	5290	5290	5290	5290	0
251	20230721	152100	176031280	5290	5290	5290	5290	0
252	20230721	152000	176031280	5290	5290	5290	5290	0
253	20230721	151900	176031280	5290	5260	5290	5240	746
254	20230721	151800	172119320	5300	5270	5300	5260	124
255	20230721	151700	171465990	5310	5270	5310	5270	10
256	20230721	151600	171413250	5250	5260	5260	5250	243
257	20230721	151500	170136790	5280	5280	5280	5280	0
258	20230721	151400	170136790	5280	5270	5280	5250	1897
259	20230721	151300	160165370	5280	5280	5280	5280	49
260	20230721	151200	159906650	5290	5290	5290	5290	77
261	20230721	151100	159499320	5300	5300	5300	5300	0
262	20230721	151000	159499320	5300	5280	5300	5280	7
263	20230721	150900	159462340	5300	5300	5300	5300	0
264	20230721	150800	159462340	5300	5300	5300	5300	0
265	20230721	150700	159462340	5300	5300	5300	5300	0
266	20230721	150600	159462340	5300	5300	5300	5300	0
267	20230721	150500	159462340	5300	5300	5300	5300	0
268	20230721	150400	159462340	5300	5300	5300	5300	0
269	20230721	150300	159462340	5300	5300	5300	5300	0
270	20230721	150200	159462340	5300	5300	5300	5300	57
271	20230721	150100	159160240	5300	5280	5300	5280	102
272	20230721	150000	158621660	5280	5280	5280	5280	0
273	20230721	145900	158621660	5280	5280	5280	5280	0
274	20230721	145800	158621660	5280	5280	5280	5280	0
275	20230721	145700	158621660	5280	5280	5280	5280	0
276	20230721	145600	158621660	5280	5260	5280	5260	21
277	20230721	145500	158511180	5300	5300	5300	5300	0
278	20230721	145400	158511180	5300	5300	5300	5300	0
279	20230721	145300	158511180	5300	5300	5300	5300	0
280	20230721	145200	158511180	5300	5300	5300	5300	0
281	20230721	145100	158511180	5300	5300	5300	5300	0
282	20230721	145000	158511180	5300	5300	5300	5300	2
283	20230721	144900	158500580	5300	5300	5300	5300	0
284	20230721	144800	158500580	5300	5300	5300	5300	0
285	20230721	144700	158500580	5300	5300	5300	5300	0
286	20230721	144600	158500580	5300	5270	5300	5260	557
287	20230721	144500	155570660	5280	5310	5310	5280	217
288	20230721	144400	154419230	5270	5270	5270	5270	0
289	20230721	144300	154419230	5270	5270	5270	5270	0
290	20230721	144200	154419230	5270	5270	5270	5270	0
291	20230721	144100	154419230	5270	5280	5280	5270	168
292	20230721	144000	153533770	5320	5320	5320	5320	0
293	20230721	143900	153533770	5320	5280	5320	5280	26
294	20230721	143800	153396450	5320	5320	5320	5320	0
295	20230721	143700	153396450	5320	5320	5320	5320	0
296	20230721	143600	153396450	5320	5320	5320	5320	0
297	20230721	143500	153396450	5320	5320	5320	5320	0
298	20230721	143400	153396450	5320	5320	5320	5320	0
299	20230721	143300	153396450	5320	5320	5320	5320	0
300	20230721	143200	153396450	5320	5320	5320	5320	4
301	20230721	143100	153375170	5320	5320	5320	5320	201
302	20230721	143000	152305850	5320	5320	5320	5320	0
303	20230721	142900	152305850	5320	5320	5320	5320	0
304	20230721	142800	152305850	5320	5320	5320	5320	0
305	20230721	142700	152305850	5320	5320	5320	5320	0
306	20230721	142600	152305850	5320	5320	5320	5320	0
307	20230721	142500	152305850	5320	5310	5320	5310	473
308	20230721	142400	149794210	5330	5330	5330	5330	0
309	20230721	142300	149794210	5330	5330	5330	5330	0
310	20230721	142200	149794210	5330	5330	5330	5330	0
311	20230721	142100	149794210	5330	5330	5330	5330	0
312	20230721	142000	149794210	5330	5330	5330	5330	0
313	20230721	141900	149794210	5330	5330	5330	5330	0
314	20230721	141800	149794210	5330	5330	5330	5330	0
315	20230721	141700	149794210	5330	5320	5330	5320	342
316	20230721	141600	147974760	5330	5330	5330	5330	0
317	20230721	141500	147974760	5330	5330	5330	5330	0
318	20230721	141400	147974760	5330	5330	5330	5330	0
319	20230721	141300	147974760	5330	5330	5330	5330	0
320	20230721	141200	147974760	5330	5330	5330	5330	0
321	20230721	141100	147974760	5330	5330	5330	5330	0
322	20230721	141000	147974760	5330	5330	5330	5330	0
323	20230721	140900	147974760	5330	5330	5330	5330	0
324	20230721	140800	147974760	5330	5330	5330	5330	1
325	20230721	140700	147969430	5320	5320	5320	5320	58
326	20230721	140600	147660870	5320	5320	5320	5320	0
327	20230721	140500	147660870	5320	5320	5320	5320	2
328	20230721	140400	147650230	5310	5310	5310	5310	283
329	20230721	140300	146147500	5310	5310	5310	5310	0
330	20230721	140200	146147500	5310	5310	5310	5310	1
331	20230721	140100	146142190	5320	5320	5320	5320	244
332	20230721	140000	144844110	5330	5330	5330	5330	0
333	20230721	135900	144844110	5330	5330	5330	5330	0
334	20230721	135800	144844110	5330	5320	5330	5320	7
335	20230721	135700	144806860	5320	5320	5320	5320	450
336	20230721	135600	142412860	5320	5320	5330	5320	301
337	20230721	135500	140811530	5320	5320	5320	5320	0
338	20230721	135400	140811530	5320	5320	5320	5320	0
339	20230721	135300	140811530	5320	5300	5320	5270	1633
340	20230721	135200	132189100	5340	5340	5340	5340	0
341	20230721	135100	132189100	5340	5340	5340	5340	0
342	20230721	135000	132189100	5340	5340	5340	5340	1
343	20230721	134900	132183760	5300	5310	5310	5300	70
344	20230721	134800	131812200	5360	5360	5360	5360	0
345	20230721	134700	131812200	5360	5360	5360	5360	0
346	20230721	134600	131812200	5360	5360	5360	5360	0
347	20230721	134500	131812200	5360	5360	5360	5360	0
348	20230721	134400	131812200	5360	5360	5360	5360	0
349	20230721	134300	131812200	5360	5320	5360	5320	468
350	20230721	134200	129322090	5320	5320	5320	5320	0
351	20230721	134100	129322090	5320	5320	5320	5320	0
352	20230721	134000	129322090	5320	5320	5320	5320	0
353	20230721	133900	129322090	5320	5300	5320	5300	1117
354	20230721	133800	123387170	5300	5300	5300	5300	1
355	20230721	133700	123381870	5280	5280	5280	5280	1
356	20230721	133600	123376590	5300	5300	5300	5300	0
357	20230721	133500	123376590	5300	5300	5300	5300	0
358	20230721	133400	123376590	5300	5300	5300	5300	0
359	20230721	133300	123376590	5300	5300	5300	5300	0
360	20230721	133200	123376590	5300	5300	5300	5300	23
361	20230721	133100	123254690	5300	5300	5300	5300	10
362	20230721	133000	123201690	5300	5300	5300	5300	20
363	20230721	132900	123095690	5320	5320	5320	5320	0
364	20230721	132800	123095690	5320	5290	5320	5290	6
365	20230721	132700	123063920	5290	5290	5290	5290	0
366	20230721	132600	123063920	5290	5290	5290	5290	0
367	20230721	132500	123063920	5290	5290	5290	5290	0
368	20230721	132400	123063920	5290	5290	5290	5290	0
369	20230721	132300	123063920	5290	5290	5290	5290	0
370	20230721	132200	123063920	5290	5290	5290	5280	47
371	20230721	132100	122815740	5290	5290	5290	5290	20
372	20230721	132000	122709940	5280	5280	5280	5280	20
373	20230721	131900	122604340	5280	5280	5280	5280	0
374	20230721	131800	122604340	5280	5280	5280	5280	0
375	20230721	131700	122604340	5280	5280	5280	5280	4
376	20230721	131600	122583220	5300	5300	5300	5300	0
377	20230721	131500	122583220	5300	5300	5300	5300	0
378	20230721	131400	122583220	5300	5300	5300	5300	0
379	20230721	131300	122583220	5300	5300	5300	5300	0
380	20230721	131200	122583220	5300	5300	5300	5300	0
381	20230721	131100	122583220	5300	5300	5300	5300	0
382	20230721	131000	122583220	5300	5300	5300	5300	0
383	20230721	130900	122583220	5300	5300	5300	5300	0
384	20230721	130800	122583220	5300	5300	5300	5300	0
385	20230721	130700	122583220	5300	5300	5300	5300	0
386	20230721	130600	122583220	5300	5300	5300	5300	1
387	20230721	130500	122577920	5300	5290	5300	5290	16
388	20230721	130400	122493200	5320	5320	5320	5320	0
389	20230721	130300	122493200	5320	5320	5320	5320	0
390	20230721	130200	122493200	5320	5320	5320	5320	0
391	20230721	130100	122493200	5320	5320	5320	5320	0
392	20230721	130000	122493200	5320	5320	5320	5320	0
393	20230721	125900	122493200	5320	5320	5320	5320	0
394	20230721	125800	122493200	5320	5320	5320	5320	0
395	20230721	125700	122493200	5320	5320	5320	5320	0
396	20230721	125600	122493200	5320	5320	5320	5320	0
397	20230721	125500	122493200	5320	5320	5320	5320	0
398	20230721	125400	122493200	5320	5300	5320	5300	51
399	20230721	125300	122222880	5340	5340	5340	5340	0
400	20230721	125200	122222880	5340	5340	5340	5340	0
401	20230721	125100	122222880	5340	5340	5340	5340	1
402	20230721	125000	122217540	5300	5300	5300	5300	0
403	20230721	124900	122217540	5300	5310	5310	5300	157
404	20230721	124800	121385430	5300	5300	5300	5300	0
405	20230721	124700	121385430	5300	5320	5320	5300	1555
406	20230721	124600	113125590	5360	5360	5360	5360	10
407	20230721	124500	113071990	5360	5360	5360	5360	10
408	20230721	124400	113018390	5360	5360	5360	5360	0
409	20230721	124300	113018390	5360	5360	5360	5360	0
410	20230721	124200	113018390	5360	5360	5360	5360	0
411	20230721	124100	113018390	5360	5330	5360	5330	791
412	20230721	124000	108802330	5360	5360	5360	5360	0
413	20230721	123900	108802330	5360	5360	5360	5360	0
414	20230721	123800	108802330	5360	5360	5360	5360	0
415	20230721	123700	108802330	5360	5360	5360	5360	0
416	20230721	123600	108802330	5360	5360	5360	5360	0
417	20230721	123500	108802330	5360	5360	5360	5360	0
418	20230721	123400	108802330	5360	5360	5360	5360	30
419	20230721	123300	108641530	5360	5360	5360	5360	100
420	20230721	123200	108105530	5380	5380	5380	5380	0
421	20230721	123100	108105530	5380	5380	5380	5380	0
422	20230721	123000	108105530	5380	5380	5380	5380	0
423	20230721	122900	108105530	5380	5380	5380	5380	0
424	20230721	122800	108105530	5380	5380	5380	5380	0
425	20230721	122700	108105530	5380	5340	5380	5340	847
426	20230721	122600	103558250	5350	5350	5350	5350	0
427	20230721	122500	103558250	5350	5350	5350	5350	0
428	20230721	122400	103558250	5350	5350	5350	5350	0
429	20230721	122300	103558250	5350	5350	5350	5350	0
430	20230721	122200	103558250	5350	5350	5350	5350	0
431	20230721	122100	103558250	5350	5330	5350	5330	91
432	20230721	122000	103073200	5320	5320	5320	5320	0
433	20230721	121900	103073200	5320	5320	5320	5320	0
434	20230721	121800	103073200	5320	5320	5320	5320	0
435	20230721	121700	103073200	5320	5320	5320	5320	0
436	20230721	121600	103073200	5320	5320	5320	5320	0
437	20230721	121500	103073200	5320	5330	5330	5320	375
438	20230721	121400	101076930	5370	5370	5370	5370	0
439	20230721	121300	101076930	5370	5370	5370	5370	6
440	20230721	121200	101044710	5380	5360	5380	5360	999
441	20230721	121100	95689990	5360	5360	5360	5360	0
442	20230721	121000	95689990	5360	5360	5360	5360	0
443	20230721	120900	95689990	5360	5360	5360	5360	0
444	20230721	120800	95689990	5360	5360	5360	5360	0
445	20230721	120700	95689990	5360	5360	5360	5360	0
446	20230721	120600	95689990	5360	5360	5360	5360	0
447	20230721	120500	95689990	5360	5360	5360	5360	0
448	20230721	120400	95689990	5360	5360	5360	5360	1
449	20230721	120300	95684630	5360	5360	5360	5360	0
450	20230721	120200	95684630	5360	5360	5360	5360	0
451	20230721	120100	95684630	5360	5360	5360	5360	53
452	20230721	120000	95400550	5360	5360	5360	5360	0
453	20230721	115900	95400550	5360	5360	5360	5360	274
454	20230721	115800	93931910	5360	5360	5360	5360	0
455	20230721	115700	93931910	5360	5360	5360	5360	18
456	20230721	115600	93835430	5360	5360	5360	5360	3
457	20230721	115500	93819350	5320	5320	5320	5320	0
458	20230721	115400	93819350	5320	5320	5320	5320	0
459	20230721	115300	93819350	5320	5320	5320	5320	0
460	20230721	115200	93819350	5320	5320	5320	5320	0
461	20230721	115100	93819350	5320	5320	5320	5320	0
462	20230721	115000	93819350	5320	5320	5320	5320	1
463	20230721	114900	93814030	5360	5360	5360	5360	0
464	20230721	114800	93814030	5360	5360	5360	5360	0
465	20230721	114700	93814030	5360	5360	5360	5360	0
466	20230721	114600	93814030	5360	5360	5360	5360	0
467	20230721	114500	93814030	5360	5360	5360	5360	0
468	20230721	114400	93814030	5360	5360	5360	5360	0
469	20230721	114300	93814030	5360	5360	5360	5360	0
470	20230721	114200	93814030	5360	5360	5360	5360	0
471	20230721	114100	93814030	5360	5360	5360	5360	0
472	20230721	114000	93814030	5360	5360	5360	5360	0
473	20230721	113900	93814030	5360	5360	5360	5360	0
474	20230721	113800	93814030	5360	5360	5360	5360	0
475	20230721	113700	93814030	5360	5360	5360	5360	0
476	20230721	113600	93814030	5360	5360	5360	5360	0
477	20230721	113500	93814030	5360	5360	5360	5360	400
478	20230721	113400	91670030	5310	5310	5310	5310	0
479	20230721	113300	91670030	5310	5310	5310	5310	100
480	20230721	113200	91139030	5360	5360	5360	5360	0
481	20230721	113100	91139030	5360	5360	5360	5360	0
482	20230721	113000	91139030	5360	5360	5360	5360	0
483	20230721	112900	91139030	5360	5360	5360	5360	0
484	20230721	112800	91139030	5360	5360	5360	5360	0
485	20230721	112700	91139030	5360	5360	5360	5360	0
486	20230721	112600	91139030	5360	5360	5360	5360	253
487	20230721	112500	89782950	5380	5380	5380	5380	0
488	20230721	112400	89782950	5380	5380	5380	5380	0
489	20230721	112300	89782950	5380	5380	5380	5380	0
490	20230721	112200	89782950	5380	5380	5380	5380	39
491	20230721	112100	89573130	5380	5370	5380	5370	20
492	20230721	112000	89465630	5360	5360	5360	5360	0
493	20230721	111900	89465630	5360	5360	5360	5360	0
494	20230721	111800	89465630	5360	5360	5360	5360	0
495	20230721	111700	89465630	5360	5360	5360	5360	2
496	20230721	111600	89454910	5380	5380	5380	5380	14
497	20230721	111500	89379590	5380	5370	5380	5370	697
498	20230721	111400	85633350	5360	5350	5360	5350	1635
499	20230721	111300	76875260	5350	5350	5350	5350	0
500	20230721	111200	76875260	5350	5350	5350	5350	0
501	20230721	111100	76875260	5350	5350	5350	5350	0
502	20230721	111000	76875260	5350	5350	5350	5350	0
503	20230721	110900	76875260	5350	5330	5350	5330	1800
504	20230721	110800	67256910	5340	5340	5340	5340	0
505	20230721	110700	67256910	5340	5340	5340	5340	0
506	20230721	110600	67256910	5340	5340	5340	5340	0
507	20230721	110500	67256910	5340	5340	5340	5340	90
508	20230721	110400	66776310	5340	5340	5340	5340	37
509	20230721	110300	66578730	5340	5340	5340	5340	0
510	20230721	110200	66578730	5340	5340	5340	5340	0
511	20230721	110100	66578730	5340	5340	5340	5340	0
512	20230721	110000	66578730	5340	5340	5340	5340	0
513	20230721	105900	66578730	5340	5290	5340	5290	23
514	20230721	105800	66456910	5340	5340	5340	5340	0
515	20230721	105700	66456910	5340	5340	5340	5340	0
516	20230721	105600	66456910	5340	5340	5340	5340	0
517	20230721	105500	66456910	5340	5340	5340	5340	1
518	20230721	105400	66451570	5320	5320	5320	5320	0
519	20230721	105300	66451570	5320	5320	5320	5320	0
520	20230721	105200	66451570	5320	5300	5320	5290	1877
521	20230721	105100	56509220	5350	5350	5350	5350	0
522	20230721	105000	56509220	5350	5300	5350	5300	2
523	20230721	104900	56498570	5310	5310	5310	5310	189
524	20230721	104800	55494980	5350	5350	5350	5350	0
525	20230721	104700	55494980	5350	5350	5350	5350	4
526	20230721	104600	55473580	5360	5360	5360	5360	0
527	20230721	104500	55473580	5360	5360	5360	5360	48
528	20230721	104400	55216300	5360	5360	5360	5360	0
529	20230721	104300	55216300	5360	5360	5360	5360	0
530	20230721	104200	55216300	5360	5350	5360	5350	414
531	20230721	104100	52999390	5340	5350	5350	5340	131
532	20230721	104000	52298840	5340	5340	5340	5340	363
533	20230721	103900	50360420	5330	5330	5330	5330	69
534	20230721	103800	49992650	5330	5330	5330	5330	0
535	20230721	103700	49992650	5330	5330	5330	5330	0
536	20230721	103600	49992650	5330	5330	5330	5330	0
537	20230721	103500	49992650	5330	5330	5330	5330	0
538	20230721	103400	49992650	5330	5330	5330	5330	0
539	20230721	103300	49992650	5330	5330	5330	5330	1
540	20230721	103200	49987320	5290	5290	5290	5290	0
541	20230721	103100	49987320	5290	5290	5290	5290	0
542	20230721	103000	49987320	5290	5290	5290	5290	1
543	20230721	102900	49982030	5320	5320	5320	5320	0
544	20230721	102800	49982030	5320	5320	5320	5320	85
545	20230721	102700	49529830	5320	5320	5320	5320	0
546	20230721	102600	49529830	5320	5320	5320	5320	854
547	20230721	102500	44986550	5320	5320	5320	5320	0
548	20230721	102400	44986550	5320	5270	5320	5270	952
549	20230721	102300	39923310	5270	5270	5270	5270	0
550	20230721	102200	39923310	5270	5280	5280	5270	263
551	20230721	102100	38536750	5270	5270	5270	5270	0
552	20230721	102000	38536750	5270	5270	5270	5270	0
553	20230721	101900	38536750	5270	5270	5270	5270	0
554	20230721	101800	38536750	5270	5270	5270	5270	0
555	20230721	101700	38536750	5270	5270	5270	5270	0
556	20230721	101600	38536750	5270	5270	5270	5270	28
557	20230721	101500	38389190	5300	5300	5300	5300	0
558	20230721	101400	38389190	5300	5300	5300	5300	0
559	20230721	101300	38389190	5300	5300	5300	5300	943
560	20230721	101200	33391290	5300	5300	5300	5300	0
561	20230721	101100	33391290	5300	5290	5300	5290	20
562	20230721	101000	33285320	5300	5300	5300	5300	94
563	20230721	100900	32787120	5300	5260	5300	5260	2
564	20230721	100800	32776560	5260	5260	5260	5260	0
565	20230721	100700	32776560	5260	5280	5280	5260	52
566	20230721	100600	32502060	5290	5290	5290	5290	118
567	20230721	100500	31877840	5290	5290	5290	5290	0
568	20230721	100400	31877840	5290	5290	5290	5290	0
569	20230721	100300	31877840	5290	5290	5290	5290	0
570	20230721	100200	31877840	5290	5290	5290	5290	0
571	20230721	100100	31877840	5290	5290	5290	5290	0
572	20230721	100000	31877840	5290	5290	5290	5290	24
573	20230721	095900	31750880	5290	5260	5290	5260	2
574	20230721	095800	31740330	5260	5260	5260	5260	0
575	20230721	095700	31740330	5260	5260	5260	5260	30
576	20230721	095600	31582530	5260	5260	5260	5260	470
577	20230721	095500	29110330	5310	5310	5310	5310	0
578	20230721	095400	29110330	5310	5310	5310	5310	0
579	20230721	095300	29110330	5310	5310	5310	5310	0
580	20230721	095200	29110330	5310	5310	5310	5310	2
581	20230721	095100	29099710	5310	5290	5310	5290	8
582	20230721	095000	29057270	5260	5260	5260	5260	0
583	20230721	094900	29057270	5260	5280	5280	5260	58
584	20230721	094800	28751960	5320	5320	5320	5320	0
585	20230721	094700	28751960	5320	5320	5320	5320	0
586	20230721	094600	28751960	5320	5310	5320	5280	1035
587	20230721	094500	23276200	5320	5320	5320	5320	0
588	20230721	094400	23276200	5320	5320	5320	5320	0
589	20230721	094300	23276200	5320	5320	5320	5320	1
590	20230721	094200	23270880	5310	5310	5310	5310	0
591	20230721	094100	23270880	5310	5310	5310	5310	0
592	20230721	094000	23270880	5310	5300	5310	5300	70
593	20230721	093900	22899190	5310	5300	5310	5300	4
594	20230721	093800	22877970	5310	5310	5310	5310	0
595	20230721	093700	22877970	5310	5310	5310	5310	50
596	20230721	093600	22612470	5310	5300	5310	5290	23
597	20230721	093500	22490490	5290	5290	5290	5290	0
598	20230721	093400	22490490	5290	5290	5290	5290	0
599	20230721	093300	22490490	5290	5290	5290	5290	0
600	20230721	093200	22490490	5290	5290	5290	5290	0
601	20230721	093100	22490490	5290	5290	5290	5290	50
602	20230721	093000	22225990	5300	5300	5300	5300	0
603	20230721	092900	22225990	5300	5300	5300	5300	2
604	20230721	092800	22215390	5310	5310	5310	5310	0
605	20230721	092700	22215390	5310	5310	5310	5310	0
606	20230721	092600	22215390	5310	5310	5310	5310	0
607	20230721	092500	22215390	5310	5280	5310	5280	16
608	20230721	092400	22130500	5260	5260	5260	5260	134
609	20230721	092300	21425660	5230	5230	5230	5230	0
610	20230721	092200	21425660	5230	5230	5230	5230	500
611	20230721	092100	18810660	5220	5220	5220	5220	0
612	20230721	092000	18810660	5220	5220	5220	5220	0
613	20230721	091900	18810660	5220	5220	5220	5220	0
614	20230721	091800	18810660	5220	5220	5220	5220	0
615	20230721	091700	18810660	5220	5220	5220	5220	58
616	20230721	091600	18507900	5250	5260	5260	5250	1410
617	20230721	091500	11098030	5260	5260	5260	5260	150
618	20230721	091400	10309030	5260	5260	5260	5260	150
619	20230721	091300	9520030	5260	5260	5260	5260	0
620	20230721	091200	9520030	5260	5270	5270	5260	200
621	20230721	091100	8466670	5260	5290	5330	5260	89
622	20230721	091000	7997900	5280	5280	5280	5280	4
623	20230721	090900	7976780	5290	5290	5290	5290	0
624	20230721	090800	7976780	5290	5290	5290	5290	0
625	20230721	090700	7976780	5290	5290	5290	5290	0
626	20230721	090600	7976780	5290	5290	5290	5290	100
627	20230721	090500	7447780	5290	5290	5290	5290	0
628	20230721	090400	7447780	5290	5290	5290	5290	33
629	20230721	090300	7273210	5300	5300	5300	5300	0
630	20230721	090200	7273210	5300	5300	5300	5300	22
631	20230721	090100	7156610	5340	5340	5350	5340	102
632	20230721	090000	6610990	5360	5300	5360	5290	323