KissMeData/139990/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	195700	446436580	9100	9100	9100	9100	181
3	20230721	195600	446436580	9100	9100	9100	9100	0
4	20230721	195500	446436580	9100	9100	9100	9100	0
5	20230721	195400	446436580	9100	9100	9100	9100	0
6	20230721	195300	446436580	9100	9100	9100	9100	0
7	20230721	195200	446436580	9100	9100	9100	9100	0
8	20230721	195100	446436580	9100	9100	9100	9100	0
9	20230721	195000	446436580	9100	9100	9100	9100	0
10	20230721	194900	446436580	9100	9100	9100	9100	0
11	20230721	194800	446436580	9100	9100	9100	9100	0
12	20230721	194700	446436580	9100	9100	9100	9100	0
13	20230721	194600	446436580	9100	9100	9100	9100	0
14	20230721	194500	446436580	9100	9100	9100	9100	0
15	20230721	194400	446436580	9100	9100	9100	9100	0
16	20230721	194300	446436580	9100	9100	9100	9100	0
17	20230721	194200	446436580	9100	9100	9100	9100	0
18	20230721	194100	446436580	9100	9100	9100	9100	0
19	20230721	194000	446436580	9100	9100	9100	9100	0
20	20230721	193900	446436580	9100	9100	9100	9100	0
21	20230721	193800	446436580	9100	9100	9100	9100	0
22	20230721	193700	446436580	9100	9100	9100	9100	0
23	20230721	193600	446436580	9100	9100	9100	9100	0
24	20230721	193500	446436580	9100	9100	9100	9100	0
25	20230721	193400	446436580	9100	9100	9100	9100	0
26	20230721	193300	446436580	9100	9100	9100	9100	0
27	20230721	193200	446436580	9100	9100	9100	9100	0
28	20230721	193100	446436580	9100	9100	9100	9100	0
29	20230721	193000	446436580	9100	9100	9100	9100	0
30	20230721	192900	446436580	9100	9100	9100	9100	0
31	20230721	192800	446436580	9100	9100	9100	9100	0
32	20230721	192700	446436580	9100	9100	9100	9100	181
33	20230721	192600	446436580	9100	9100	9100	9100	0
34	20230721	192500	446436580	9100	9100	9100	9100	0
35	20230721	192400	446436580	9100	9100	9100	9100	0
36	20230721	192300	446436580	9100	9100	9100	9100	0
37	20230721	192200	446436580	9100	9100	9100	9100	0
38	20230721	192100	446436580	9100	9100	9100	9100	0
39	20230721	192000	446436580	9100	9100	9100	9100	0
40	20230721	191900	446436580	9100	9100	9100	9100	0
41	20230721	191800	446436580	9100	9100	9100	9100	0
42	20230721	191700	446436580	9100	9100	9100	9100	0
43	20230721	191600	446436580	9100	9100	9100	9100	0
44	20230721	191500	446436580	9100	9100	9100	9100	0
45	20230721	191400	446436580	9100	9100	9100	9100	0
46	20230721	191300	446436580	9100	9100	9100	9100	0
47	20230721	191200	446436580	9100	9100	9100	9100	0
48	20230721	191100	446436580	9100	9100	9100	9100	0
49	20230721	191000	446436580	9100	9100	9100	9100	0
50	20230721	190900	446436580	9100	9100	9100	9100	0
51	20230721	190800	446436580	9100	9100	9100	9100	0
52	20230721	190700	446436580	9100	9100	9100	9100	0
53	20230721	190600	446436580	9100	9100	9100	9100	0
54	20230721	190500	446436580	9100	9100	9100	9100	0
55	20230721	190400	446436580	9100	9100	9100	9100	0
56	20230721	190300	446436580	9100	9100	9100	9100	0
57	20230721	190200	446436580	9100	9100	9100	9100	0
58	20230721	190100	446436580	9100	9100	9100	9100	0
59	20230721	190000	446436580	9100	9100	9100	9100	0
60	20230721	185900	446436580	9100	9100	9100	9100	0
61	20230721	185800	446436580	9100	9100	9100	9100	0
62	20230721	185700	446436580	9100	9100	9100	9100	181
63	20230721	185600	446436580	9100	9100	9100	9100	0
64	20230721	185500	446436580	9100	9100	9100	9100	0
65	20230721	185400	446436580	9100	9100	9100	9100	0
66	20230721	185300	446436580	9100	9100	9100	9100	0
67	20230721	185200	446436580	9100	9100	9100	9100	0
68	20230721	185100	446436580	9100	9100	9100	9100	0
69	20230721	185000	446436580	9100	9100	9100	9100	0
70	20230721	184900	446436580	9100	9100	9100	9100	0
71	20230721	184800	446436580	9100	9100	9100	9100	0
72	20230721	184700	446436580	9100	9100	9100	9100	0
73	20230721	184600	446436580	9100	9100	9100	9100	0
74	20230721	184500	446436580	9100	9100	9100	9100	0
75	20230721	184400	446436580	9100	9100	9100	9100	0
76	20230721	184300	446436580	9100	9100	9100	9100	0
77	20230721	184200	446436580	9100	9100	9100	9100	0
78	20230721	184100	446436580	9100	9100	9100	9100	0
79	20230721	184000	446436580	9100	9100	9100	9100	0
80	20230721	183900	446436580	9100	9100	9100	9100	0
81	20230721	183800	446436580	9100	9100	9100	9100	0
82	20230721	183700	446436580	9100	9100	9100	9100	0
83	20230721	183600	446436580	9100	9100	9100	9100	0
84	20230721	183500	446436580	9100	9100	9100	9100	0
85	20230721	183400	446436580	9100	9100	9100	9100	0
86	20230721	183300	446436580	9100	9100	9100	9100	0
87	20230721	183200	446436580	9100	9100	9100	9100	0
88	20230721	183100	446436580	9100	9100	9100	9100	0
89	20230721	183000	446436580	9100	9100	9100	9100	0
90	20230721	182900	446436580	9100	9100	9100	9100	0
91	20230721	182800	446436580	9100	9100	9100	9100	0
92	20230721	182700	446436580	9100	9100	9100	9100	181
93	20230721	182600	446436580	9100	9100	9100	9100	0
94	20230721	182500	446436580	9100	9100	9100	9100	0
95	20230721	182400	446436580	9100	9100	9100	9100	0
96	20230721	182300	446436580	9100	9100	9100	9100	0
97	20230721	182200	446436580	9100	9100	9100	9100	0
98	20230721	182100	446436580	9100	9100	9100	9100	0
99	20230721	182000	446436580	9100	9100	9100	9100	0
100	20230721	181900	446436580	9100	9100	9100	9100	0
101	20230721	181800	446436580	9100	9100	9100	9100	0
102	20230721	181700	446436580	9100	9100	9100	9100	0
103	20230721	181600	446436580	9100	9100	9100	9100	0
104	20230721	181500	446436580	9100	9100	9100	9100	0
105	20230721	181400	446436580	9100	9100	9100	9100	0
106	20230721	181300	446436580	9100	9100	9100	9100	0
107	20230721	181200	446436580	9100	9100	9100	9100	0
108	20230721	181100	446436580	9100	9100	9100	9100	0
109	20230721	181000	446436580	9100	9100	9100	9100	0
110	20230721	180900	446436580	9100	9100	9100	9100	0
111	20230721	180800	446436580	9100	9100	9100	9100	0
112	20230721	180700	446436580	9100	9100	9100	9100	0
113	20230721	180600	446436580	9100	9100	9100	9100	0
114	20230721	180500	446436580	9100	9100	9100	9100	0
115	20230721	180400	446436580	9100	9100	9100	9100	0
116	20230721	180300	446436580	9100	9100	9100	9100	0
117	20230721	180200	446436580	9100	9100	9100	9100	0
118	20230721	180100	446436580	9100	9100	9100	9100	0
119	20230721	180000	446436580	9100	9100	9100	9100	0
120	20230721	175900	446436580	9100	9100	9100	9100	0
121	20230721	175800	446436580	9100	9100	9100	9100	0
122	20230721	175700	446436580	9100	9100	9100	9100	181
123	20230721	175600	446436580	9100	9100	9100	9100	0
124	20230721	175500	446436580	9100	9100	9100	9100	0
125	20230721	175400	446436580	9100	9100	9100	9100	0
126	20230721	175300	446436580	9100	9100	9100	9100	0
127	20230721	175200	446436580	9100	9100	9100	9100	0
128	20230721	175100	446436580	9100	9100	9100	9100	0
129	20230721	175000	446436580	9100	9100	9100	9100	0
130	20230721	174900	446436580	9100	9100	9100	9100	0
131	20230721	174800	446436580	9100	9100	9100	9100	0
132	20230721	174700	446436580	9100	9100	9100	9100	0
133	20230721	174600	446436580	9100	9100	9100	9100	0
134	20230721	174500	446436580	9100	9100	9100	9100	0
135	20230721	174400	446436580	9100	9100	9100	9100	0
136	20230721	174300	446436580	9100	9100	9100	9100	0
137	20230721	174200	446436580	9100	9100	9100	9100	0
138	20230721	174100	446436580	9100	9100	9100	9100	0
139	20230721	174000	446436580	9100	9100	9100	9100	0
140	20230721	173900	446436580	9100	9100	9100	9100	0
141	20230721	173800	446436580	9100	9100	9100	9100	0
142	20230721	173700	446436580	9100	9100	9100	9100	0
143	20230721	173600	446436580	9100	9100	9100	9100	0
144	20230721	173500	446436580	9100	9100	9100	9100	0
145	20230721	173400	446436580	9100	9100	9100	9100	0
146	20230721	173300	446436580	9100	9100	9100	9100	0
147	20230721	173200	446436580	9100	9100	9100	9100	0
148	20230721	173100	446436580	9100	9100	9100	9100	0
149	20230721	173000	446436580	9100	9100	9100	9100	0
150	20230721	172900	446436580	9100	9100	9100	9100	0
151	20230721	172800	446436580	9100	9100	9100	9100	0
152	20230721	172700	446436580	9100	9100	9100	9100	181
153	20230721	172600	446436580	9100	9100	9100	9100	0
154	20230721	172500	446436580	9100	9100	9100	9100	0
155	20230721	172400	446436580	9100	9100	9100	9100	0
156	20230721	172300	446436580	9100	9100	9100	9100	0
157	20230721	172200	446436580	9100	9100	9100	9100	0
158	20230721	172100	446436580	9100	9100	9100	9100	0
159	20230721	172000	446436580	9100	9100	9100	9100	0
160	20230721	171900	446436580	9100	9100	9100	9100	0
161	20230721	171800	446436580	9100	9100	9100	9100	0
162	20230721	171700	446436580	9100	9100	9100	9100	0
163	20230721	171600	446436580	9100	9100	9100	9100	0
164	20230721	171500	446436580	9100	9100	9100	9100	0
165	20230721	171400	446436580	9100	9100	9100	9100	0
166	20230721	171300	446436580	9100	9100	9100	9100	0
167	20230721	171200	446436580	9100	9100	9100	9100	0
168	20230721	171100	446436580	9100	9100	9100	9100	0
169	20230721	171000	446436580	9100	9100	9100	9100	0
170	20230721	170900	446436580	9100	9100	9100	9100	0
171	20230721	170800	446436580	9100	9100	9100	9100	0
172	20230721	170700	446436580	9100	9100	9100	9100	0
173	20230721	170600	446436580	9100	9100	9100	9100	0
174	20230721	170500	446436580	9100	9100	9100	9100	0
175	20230721	170400	446436580	9100	9100	9100	9100	0
176	20230721	170300	446436580	9100	9100	9100	9100	0
177	20230721	170200	446436580	9100	9100	9100	9100	0
178	20230721	170100	446436580	9100	9100	9100	9100	0
179	20230721	170000	446436580	9100	9100	9100	9100	0
180	20230721	165900	446436580	9100	9100	9100	9100	0
181	20230721	165800	446436580	9100	9100	9100	9100	0
182	20230721	165700	446436580	9100	9100	9100	9100	181
183	20230721	165600	446436580	9100	9100	9100	9100	0
184	20230721	165500	446436580	9100	9100	9100	9100	0
185	20230721	165400	446436580	9100	9100	9100	9100	0
186	20230721	165300	446436580	9100	9100	9100	9100	0
187	20230721	165200	446436580	9100	9100	9100	9100	0
188	20230721	165100	446436580	9100	9100	9100	9100	0
189	20230721	165000	446436580	9100	9100	9100	9100	0
190	20230721	164900	446436580	9100	9100	9100	9100	0
191	20230721	164800	446436580	9100	9100	9100	9100	0
192	20230721	164700	446436580	9100	9100	9100	9100	0
193	20230721	164600	446436580	9100	9100	9100	9100	0
194	20230721	164500	446436580	9100	9100	9100	9100	0
195	20230721	164400	446436580	9100	9100	9100	9100	0
196	20230721	164300	446436580	9100	9100	9100	9100	0
197	20230721	164200	446436580	9100	9100	9100	9100	0
198	20230721	164100	446436580	9100	9100	9100	9100	0
199	20230721	164000	446436580	9100	9100	9100	9100	0
200	20230721	163900	446436580	9100	9100	9100	9100	0
201	20230721	163800	446436580	9100	9100	9100	9100	0
202	20230721	163700	446436580	9100	9100	9100	9100	0
203	20230721	163600	446436580	9100	9100	9100	9100	0
204	20230721	163500	446436580	9100	9100	9100	9100	0
205	20230721	163400	446436580	9100	9100	9100	9100	0
206	20230721	163300	446436580	9100	9100	9100	9100	0
207	20230721	163200	446436580	9100	9100	9100	9100	0
208	20230721	163100	446436580	9100	9100	9100	9100	0
209	20230721	163000	446436580	9100	9100	9100	9100	0
210	20230721	162900	446436580	9100	9100	9100	9100	0
211	20230721	162800	446436580	9100	9100	9100	9100	0
212	20230721	162700	446436580	9100	9100	9100	9100	181
213	20230721	162600	446436580	9100	9100	9100	9100	0
214	20230721	162500	446436580	9100	9100	9100	9100	0
215	20230721	162400	446436580	9100	9100	9100	9100	0
216	20230721	162300	446436580	9100	9100	9100	9100	0
217	20230721	162200	446436580	9100	9100	9100	9100	0
218	20230721	162100	446436580	9100	9100	9100	9100	0
219	20230721	162000	446436580	9100	9100	9100	9100	0
220	20230721	161900	446436580	9100	9100	9100	9100	0
221	20230721	161800	446436580	9100	9100	9100	9100	0
222	20230721	161700	446436580	9100	9100	9100	9100	0
223	20230721	161600	446436580	9100	9100	9100	9100	0
224	20230721	161500	446436580	9100	9100	9100	9100	0
225	20230721	161400	446436580	9100	9100	9100	9100	0
226	20230721	161300	446436580	9100	9100	9100	9100	0
227	20230721	161200	446436580	9100	9100	9100	9100	0
228	20230721	161100	446436580	9100	9100	9100	9100	0
229	20230721	161000	446436580	9100	9100	9100	9100	0
230	20230721	160900	446436580	9100	9100	9100	9100	0
231	20230721	160800	446436580	9100	9100	9100	9100	0
232	20230721	160700	446436580	9100	9100	9100	9100	0
233	20230721	160600	446436580	9100	9100	9100	9100	0
234	20230721	160500	446436580	9100	9100	9100	9100	0
235	20230721	160400	446436580	9100	9100	9100	9100	0
236	20230721	160300	446436580	9100	9100	9100	9100	0
237	20230721	160200	446436580	9100	9100	9100	9100	0
238	20230721	160100	446436580	9100	9100	9100	9100	0
239	20230721	160000	446436580	9100	9100	9100	9100	0
240	20230721	155900	446436580	9100	9100	9100	9100	0
241	20230721	155800	446436580	9100	9100	9100	9100	0
242	20230721	155700	446436580	9100	9100	9100	9100	181
243	20230721	155600	446436580	9100	9100	9100	9100	0
244	20230721	155500	446436580	9100	9100	9100	9100	0
245	20230721	155400	446436580	9100	9100	9100	9100	0
246	20230721	155300	446436580	9100	9100	9100	9100	0
247	20230721	155200	446436580	9100	9100	9100	9100	0
248	20230721	155100	446436580	9100	9100	9100	9100	0
249	20230721	155000	446436580	9100	9100	9100	9100	0
250	20230721	154900	446436580	9100	9100	9100	9100	0
251	20230721	154800	446436580	9100	9100	9100	9100	0
252	20230721	154700	446436580	9100	9100	9100	9100	0
253	20230721	154600	446436580	9100	9100	9100	9100	0
254	20230721	154500	446436580	9100	9100	9100	9100	0
255	20230721	154400	446436580	9100	9100	9100	9100	0
256	20230721	154300	446436580	9100	9100	9100	9100	0
257	20230721	154200	446436580	9100	9100	9100	9100	0
258	20230721	154100	446436580	9100	9100	9100	9100	0
259	20230721	154000	446436580	9100	9100	9100	9100	0
260	20230721	153900	446436580	9100	9100	9100	9100	0
261	20230721	153800	446436580	9100	9100	9100	9100	0
262	20230721	153700	446436580	9100	9100	9100	9100	0
263	20230721	153600	446436580	9100	9100	9100	9100	0
264	20230721	153500	446436580	9100	9100	9100	9100	0
265	20230721	153400	446436580	9100	9100	9100	9100	0
266	20230721	153300	446436580	9100	9100	9100	9100	0
267	20230721	153200	446436580	9100	9100	9100	9100	0
268	20230721	153100	446436580	9100	9100	9100	9100	0
269	20230721	153000	446436580	9100	9100	9100	9100	181
270	20230721	152900	444789480	9090	9090	9090	9090	0
271	20230721	152800	444789480	9090	9090	9090	9090	0
272	20230721	152700	444789480	9090	9090	9090	9090	0
273	20230721	152600	444789480	9090	9090	9090	9090	0
274	20230721	152500	444789480	9090	9090	9090	9090	0
275	20230721	152400	444789480	9090	9090	9090	9090	0
276	20230721	152300	444789480	9090	9090	9090	9090	0
277	20230721	152200	444789480	9090	9090	9090	9090	0
278	20230721	152100	444789480	9090	9090	9090	9090	0
279	20230721	152000	444789480	9090	9090	9090	9090	0
280	20230721	151900	444789480	9090	9090	9090	9090	0
281	20230721	151800	444789480	9090	9100	9100	9090	30
282	20230721	151700	444516620	9070	9100	9100	9070	474
283	20230721	151600	440213370	9100	9100	9100	9100	0
284	20230721	151500	440213370	9100	9100	9100	9100	190
285	20230721	151400	438484370	9080	9100	9100	9080	384
286	20230721	151300	434994980	9100	9100	9100	9100	990
287	20230721	151200	425985980	9100	9100	9100	9100	2
288	20230721	151100	425967780	9100	9100	9100	9100	0
289	20230721	151000	425967780	9100	9100	9100	9100	0
290	20230721	150900	425967780	9100	9100	9100	9100	0
291	20230721	150800	425967780	9100	9100	9100	9100	120
292	20230721	150700	424875780	9110	9110	9110	9110	0
293	20230721	150600	424875780	9110	9110	9110	9110	0
294	20230721	150500	424875780	9110	9110	9110	9110	0
295	20230721	150400	424875780	9110	9110	9110	9110	0
296	20230721	150300	424875780	9110	9110	9110	9110	0
297	20230721	150200	424875780	9110	9110	9110	9110	0
298	20230721	150100	424875780	9110	9110	9110	9110	20
299	20230721	150000	424693580	9110	9110	9110	9110	0
300	20230721	145900	424693580	9110	9110	9110	9110	11
301	20230721	145800	424593370	9110	9090	9110	9090	1646
302	20230721	145700	409605120	9090	9090	9090	9090	413
303	20230721	145600	405850950	9090	9090	9090	9090	0
304	20230721	145500	405850950	9090	9090	9090	9090	2
305	20230721	145400	405832770	9090	9090	9090	9090	2
306	20230721	145300	405814590	9090	9090	9090	9090	54
307	20230721	145200	405323730	9090	9090	9090	9090	2
308	20230721	145100	405305550	9090	9090	9090	9090	31
309	20230721	145000	405023760	9090	9090	9090	9090	0
310	20230721	144900	405023760	9090	9090	9090	9090	0
311	20230721	144800	405023760	9090	9090	9090	9090	0
312	20230721	144700	405023760	9090	9090	9090	9090	5
313	20230721	144600	404978310	9080	9080	9080	9080	0
314	20230721	144500	404978310	9080	9080	9080	9080	0
315	20230721	144400	404978310	9080	9080	9080	9080	0
316	20230721	144300	404978310	9080	9080	9080	9080	0
317	20230721	144200	404978310	9080	9080	9080	9080	200
318	20230721	144100	403162310	9080	9080	9080	9080	2
319	20230721	144000	403144150	9080	9080	9080	9080	0
320	20230721	143900	403144150	9080	9080	9080	9080	0
321	20230721	143800	403144150	9080	9080	9080	9080	0
322	20230721	143700	403144150	9080	9080	9080	9080	0
323	20230721	143600	403144150	9080	9080	9080	9080	0
324	20230721	143500	403144150	9080	9080	9080	9080	4
325	20230721	143400	403107830	9080	9080	9080	9080	0
326	20230721	143300	403107830	9080	9080	9080	9080	123
327	20230721	143200	401990990	9080	9080	9080	9080	1
328	20230721	143100	401981910	9080	9080	9080	9080	9
329	20230721	143000	401900190	9080	9080	9080	9080	278
330	20230721	142900	399375950	9080	9080	9080	9080	161
331	20230721	142800	397914070	9080	9080	9080	9080	117
332	20230721	142700	396851710	9070	9070	9070	9070	0
333	20230721	142600	396851710	9070	9070	9070	9070	0
334	20230721	142500	396851710	9070	9070	9070	9070	0
335	20230721	142400	396851710	9070	9070	9070	9070	15
336	20230721	142300	396715660	9070	9070	9070	9070	288
337	20230721	142200	394103500	9070	9070	9070	9070	4
338	20230721	142100	394067220	9070	9070	9070	9070	0
339	20230721	142000	394067220	9070	9070	9070	9070	0
340	20230721	141900	394067220	9070	9070	9070	9070	27
341	20230721	141800	393822330	9080	9080	9080	9080	344
342	20230721	141700	390698810	9070	9070	9070	9070	0
343	20230721	141600	390698810	9070	9070	9070	9070	0
344	20230721	141500	390698810	9070	9070	9070	9070	0
345	20230721	141400	390698810	9070	9070	9070	9070	20
346	20230721	141300	390517410	9080	9080	9080	9080	2
347	20230721	141200	390499250	9070	9070	9070	9070	136
348	20230721	141100	389265730	9080	9080	9080	9080	99
349	20230721	141000	388366810	9080	9080	9080	9080	0
350	20230721	140900	388366810	9080	9080	9080	9080	5
351	20230721	140800	388321410	9080	9100	9100	9080	519
352	20230721	140700	383606150	9100	9100	9100	9100	0
353	20230721	140600	383606150	9100	9100	9100	9100	0
354	20230721	140500	383606150	9100	9090	9100	9090	19
355	20230721	140400	383433410	9090	9090	9090	9090	0
356	20230721	140300	383433410	9090	9090	9090	9090	16
357	20230721	140200	383287970	9090	9090	9090	9090	0
358	20230721	140100	383287970	9090	9090	9090	9090	18
359	20230721	140000	383124350	9090	9090	9090	9090	0
360	20230721	135900	383124350	9090	9090	9090	9090	3
361	20230721	135800	383097080	9090	9090	9090	9090	0
362	20230721	135700	383097080	9090	9090	9090	9090	0
363	20230721	135600	383097080	9090	9090	9090	9090	20
364	20230721	135500	382915280	9090	9090	9090	9090	3
365	20230721	135400	382888010	9090	9090	9090	9090	8
366	20230721	135300	382815290	9100	9100	9100	9100	0
367	20230721	135200	382815290	9100	9100	9100	9100	25
368	20230721	135100	382587790	9100	9100	9100	9100	5
369	20230721	135000	382542290	9080	9080	9080	9080	1
370	20230721	134900	382533210	9100	9080	9100	9080	6
371	20230721	134800	382478710	9100	9100	9100	9100	0
372	20230721	134700	382478710	9100	9100	9100	9100	0
373	20230721	134600	382478710	9100	9100	9100	9100	10
374	20230721	134500	382387710	9100	9100	9100	9100	20
375	20230721	134400	382205710	9100	9100	9100	9100	0
376	20230721	134300	382205710	9100	9100	9100	9100	72
377	20230721	134200	381550510	9100	9100	9100	9100	0
378	20230721	134100	381550510	9100	9090	9100	9090	500
379	20230721	134000	377000650	9100	9100	9100	9100	0
380	20230721	133900	377000650	9100	9100	9100	9100	0
381	20230721	133800	377000650	9100	9100	9100	9100	0
382	20230721	133700	377000650	9100	9100	9100	9100	0
383	20230721	133600	377000650	9100	9100	9100	9100	0
384	20230721	133500	377000650	9100	9100	9100	9100	0
385	20230721	133400	377000650	9100	9100	9100	9100	0
386	20230721	133300	377000650	9100	9100	9100	9100	16
387	20230721	133200	376855050	9100	9100	9100	9100	0
388	20230721	133100	376855050	9100	9100	9100	9100	1
389	20230721	133000	376845950	9060	9060	9060	9060	0
390	20230721	132900	376845950	9060	9100	9100	9060	501
391	20230721	132800	372303110	9090	9090	9090	9090	0
392	20230721	132700	372303110	9090	9090	9090	9090	2
393	20230721	132600	372284930	9090	9090	9090	9090	2
394	20230721	132500	372266750	9090	9090	9090	9090	74
395	20230721	132400	371594090	9090	9090	9090	9090	2
396	20230721	132300	371575910	9070	9070	9070	9070	3
397	20230721	132200	371548700	9070	9070	9070	9060	1137
398	20230721	132100	361240100	9070	9070	9070	9070	0
399	20230721	132000	361240100	9070	9080	9080	9070	100
400	20230721	131900	360333090	9070	9080	9080	9070	103
401	20230721	131800	359398630	9080	9080	9080	9080	3
402	20230721	131700	359371390	9080	9080	9080	9080	83
403	20230721	131600	358617750	9080	9080	9080	9080	5
404	20230721	131500	358572350	9080	9090	9090	9080	67
405	20230721	131400	357963350	9100	9100	9100	9100	21
406	20230721	131300	357772250	9100	9100	9100	9100	0
407	20230721	131200	357772250	9100	9100	9100	9100	0
408	20230721	131100	357772250	9100	9100	9100	9100	0
409	20230721	131000	357772250	9100	9100	9100	9100	0
410	20230721	130900	357772250	9100	9100	9100	9100	10
411	20230721	130800	357681250	9100	9100	9100	9100	5
412	20230721	130700	357635750	9100	9100	9100	9100	2
413	20230721	130600	357617550	9090	9090	9090	9090	0
414	20230721	130500	357617550	9090	9090	9090	9090	2
415	20230721	130400	357599370	9090	9090	9090	9090	1
416	20230721	130300	357590280	9080	9080	9080	9080	0
417	20230721	130200	357590280	9080	9090	9090	9080	56
418	20230721	130100	357081700	9090	9090	9090	9090	0
419	20230721	130000	357081700	9090	9090	9090	9090	0
420	20230721	125900	357081700	9090	9090	9090	9090	0
421	20230721	125800	357081700	9090	9090	9090	9090	0
422	20230721	125700	357081700	9090	9080	9090	9080	2
423	20230721	125600	357063530	9070	9070	9070	9070	0
424	20230721	125500	357063530	9070	9080	9080	9070	91
425	20230721	125400	356237540	9090	9090	9090	9090	0
426	20230721	125300	356237540	9090	9090	9090	9090	0
427	20230721	125200	356237540	9090	9090	9090	9090	32
428	20230721	125100	355946660	9090	9080	9090	9080	18
429	20230721	125000	355783180	9090	9090	9090	9090	157
430	20230721	124900	354356050	9100	9100	9100	9100	233
431	20230721	124800	352235750	9100	9100	9100	9100	2
432	20230721	124700	352217550	9100	9100	9100	9100	1
433	20230721	124600	352208450	9100	9100	9100	9100	6
434	20230721	124500	352153850	9100	9110	9110	9100	37
435	20230721	124400	351816790	9110	9110	9110	9110	104
436	20230721	124300	350869350	9110	9110	9110	9110	1
437	20230721	124200	350860240	9110	9100	9110	9100	2
438	20230721	124100	350842030	9110	9110	9110	9110	35
439	20230721	124000	350523180	9120	9120	9120	9120	0
440	20230721	123900	350523180	9120	9110	9120	9110	21
441	20230721	123800	350331670	9110	9110	9110	9110	2
442	20230721	123700	350313450	9110	9120	9120	9110	111
443	20230721	123600	349301150	9110	9110	9110	9110	0
444	20230721	123500	349301150	9110	9110	9110	9110	0
445	20230721	123400	349301150	9110	9120	9120	9110	7
446	20230721	123300	349237370	9110	9110	9110	9110	288
447	20230721	123200	346613690	9110	9110	9110	9110	0
448	20230721	123100	346613690	9110	9110	9110	9110	0
449	20230721	123000	346613690	9110	9110	9110	9110	0
450	20230721	122900	346613690	9110	9110	9110	9110	0
451	20230721	122800	346613690	9110	9110	9110	9110	26
452	20230721	122700	346376830	9110	9110	9110	9110	295
453	20230721	122600	343689380	9110	9110	9110	9110	1
454	20230721	122500	343680270	9110	9110	9110	9110	40
455	20230721	122400	343315870	9130	9130	9130	9130	0
456	20230721	122300	343315870	9130	9130	9130	9130	0
457	20230721	122200	343315870	9130	9130	9130	9130	0
458	20230721	122100	343315870	9130	9130	9130	9130	0
459	20230721	122000	343315870	9130	9130	9130	9130	0
460	20230721	121900	343315870	9130	9130	9130	9130	0
461	20230721	121800	343315870	9130	9130	9130	9130	0
462	20230721	121700	343315870	9130	9130	9130	9130	0
463	20230721	121600	343315870	9130	9130	9130	9130	0
464	20230721	121500	343315870	9130	9130	9130	9130	0
465	20230721	121400	343315870	9130	9130	9130	9130	0
466	20230721	121300	343315870	9130	9130	9130	9130	0
467	20230721	121200	343315870	9130	9130	9130	9130	500
468	20230721	121100	338750870	9120	9120	9120	9120	0
469	20230721	121000	338750870	9120	9120	9120	9120	1
470	20230721	120900	338741750	9110	9110	9110	9110	2
471	20230721	120800	338723530	9110	9110	9110	9110	0
472	20230721	120700	338723530	9110	9110	9110	9110	0
473	20230721	120600	338723530	9110	9110	9110	9110	1
474	20230721	120500	338714420	9130	9130	9130	9130	0
475	20230721	120400	338714420	9130	9130	9130	9130	0
476	20230721	120300	338714420	9130	9130	9130	9130	0
477	20230721	120200	338714420	9130	9130	9130	9130	0
478	20230721	120100	338714420	9130	9130	9130	9130	0
479	20230721	120000	338714420	9130	9130	9130	9130	0
480	20230721	115900	338714420	9130	9130	9130	9130	0
481	20230721	115800	338714420	9130	9130	9130	9130	1
482	20230721	115700	338705290	9120	9120	9120	9120	0
483	20230721	115600	338705290	9120	9120	9120	9120	124
484	20230721	115500	337574410	9120	9120	9120	9120	0
485	20230721	115400	337574410	9120	9120	9120	9120	0
486	20230721	115300	337574410	9120	9120	9120	9120	0
487	20230721	115200	337574410	9120	9120	9120	9120	0
488	20230721	115100	337574410	9120	9120	9120	9120	0
489	20230721	115000	337574410	9120	9120	9120	9120	124
490	20230721	114900	336443530	9120	9120	9120	9120	0
491	20230721	114800	336443530	9120	9110	9120	9110	250
492	20230721	114700	334165210	9120	9120	9120	9120	116
493	20230721	114600	333107290	9100	9100	9100	9100	0
494	20230721	114500	333107290	9100	9100	9100	9100	0
495	20230721	114400	333107290	9100	9100	9100	9100	11
496	20230721	114300	333007190	9100	9100	9100	9100	0
497	20230721	114200	333007190	9100	9110	9110	9100	14
498	20230721	114100	332879700	9110	9110	9110	9110	0
499	20230721	114000	332879700	9110	9110	9110	9110	0
500	20230721	113900	332879700	9110	9110	9110	9110	224
501	20230721	113800	330839060	9120	9120	9120	9120	100
502	20230721	113700	329927060	9110	9110	9110	9110	0
503	20230721	113600	329927060	9110	9110	9110	9110	10
504	20230721	113500	329835960	9120	9120	9120	9120	0
505	20230721	113400	329835960	9120	9110	9120	9110	251
506	20230721	113300	327546880	9100	9100	9100	9100	0
507	20230721	113200	327546880	9100	9100	9100	9100	140
508	20230721	113100	326272880	9110	9110	9110	9110	0
509	20230721	113000	326272880	9110	9110	9110	9110	64
510	20230721	112900	325689840	9110	9110	9110	9110	31
511	20230721	112800	325407430	9110	9110	9110	9110	90
512	20230721	112700	324587530	9120	9130	9130	9120	131
513	20230721	112600	323391810	9130	9130	9130	9130	0
514	20230721	112500	323391810	9130	9130	9130	9130	12
515	20230721	112400	323282250	9140	9140	9140	9140	0
516	20230721	112300	323282250	9140	9140	9140	9140	0
517	20230721	112200	323282250	9140	9140	9140	9140	60
518	20230721	112100	322733850	9140	9140	9140	9140	0
519	20230721	112000	322733850	9140	9140	9140	9140	0
520	20230721	111900	322733850	9140	9140	9140	9140	10
521	20230721	111800	322642450	9140	9140	9140	9140	0
522	20230721	111700	322642450	9140	9140	9140	9140	0
523	20230721	111600	322642450	9140	9140	9140	9140	0
524	20230721	111500	322642450	9140	9140	9140	9140	0
525	20230721	111400	322642450	9140	9140	9140	9140	0
526	20230721	111300	322642450	9140	9140	9140	9140	0
527	20230721	111200	322642450	9140	9140	9140	9140	5
528	20230721	111100	322596750	9140	9140	9140	9140	0
529	20230721	111000	322596750	9140	9140	9140	9140	0
530	20230721	110900	322596750	9140	9140	9140	9140	0
531	20230721	110800	322596750	9140	9140	9140	9140	1
532	20230721	110700	322587610	9130	9130	9130	9130	791
533	20230721	110600	315365780	9130	9130	9130	9130	0
534	20230721	110500	315365780	9130	9110	9130	9110	3038
535	20230721	110400	287685540	9110	9100	9130	9100	5265
536	20230721	110300	239722300	9100	9110	9110	9100	85
537	20230721	110200	238948110	9110	9110	9110	9110	266
538	20230721	110100	236524850	9110	9120	9120	9110	1491
539	20230721	110000	222941270	9130	9130	9130	9130	20
540	20230721	105900	222758670	9130	9130	9130	9130	0
541	20230721	105800	222758670	9130	9130	9130	9130	15
542	20230721	105700	222621720	9130	9130	9130	9130	0
543	20230721	105600	222621720	9130	9130	9130	9130	0
544	20230721	105500	222621720	9130	9130	9130	9130	8
545	20230721	105400	222548680	9130	9130	9130	9130	12
546	20230721	105300	222439120	9130	9130	9130	9130	1
547	20230721	105200	222429990	9130	9130	9130	9130	1000
548	20230721	105100	213299990	9110	9110	9110	9110	0
549	20230721	105000	213299990	9110	9110	9110	9110	1005
550	20230721	104900	204144440	9110	9110	9110	9110	0
551	20230721	104800	204144440	9110	9110	9110	9110	0
552	20230721	104700	204144440	9110	9110	9110	9110	995
553	20230721	104600	195079990	9110	9110	9110	9110	0
554	20230721	104500	195079990	9110	9110	9110	9110	0
555	20230721	104400	195079990	9110	9110	9110	9110	0
556	20230721	104300	195079990	9110	9130	9130	9110	2000
557	20230721	104200	176839990	9130	9130	9130	9130	0
558	20230721	104100	176839990	9130	9130	9130	9130	30
559	20230721	104000	176566090	9110	9110	9110	9110	1500
560	20230721	103900	162901090	9110	9110	9110	9110	14
561	20230721	103800	162773550	9110	9110	9110	9110	0
562	20230721	103700	162773550	9110	9110	9110	9110	1000
563	20230721	103600	153663550	9120	9120	9120	9120	996
564	20230721	103500	144580030	9120	9120	9120	9120	4
565	20230721	103400	144543550	9120	9120	9120	9120	0
566	20230721	103300	144543550	9120	9120	9120	9120	496
567	20230721	103200	140020030	9120	9120	9120	9120	0
568	20230721	103100	140020030	9120	9120	9120	9120	376
569	20230721	103000	136590910	9120	9120	9120	9120	101
570	20230721	102900	135669790	9120	9120	9120	9120	29
571	20230721	102800	135405310	9130	9130	9130	9130	0
572	20230721	102700	135405310	9130	9120	9130	9120	632
573	20230721	102600	129636690	9120	9120	9120	9120	18
574	20230721	102500	129472530	9110	9110	9110	9110	0
575	20230721	102400	129472530	9110	9110	9110	9110	74
576	20230721	102300	128798390	9100	9130	9130	9100	777
577	20230721	102200	121716210	9140	9140	9140	9140	39
578	20230721	102100	121359750	9140	9140	9140	9140	0
579	20230721	102000	121359750	9140	9150	9150	9140	26
580	20230721	101900	121122090	9150	9150	9150	9150	0
581	20230721	101800	121122090	9150	9170	9170	9150	103
582	20230721	101700	120178120	9170	9170	9170	9170	2
583	20230721	101600	120159780	9170	9170	9170	9170	1
584	20230721	101500	120150610	9180	9180	9180	9180	0
585	20230721	101400	120150610	9180	9170	9180	9170	30
586	20230721	101300	119875490	9170	9170	9170	9170	0
587	20230721	101200	119875490	9170	9180	9180	9170	140
588	20230721	101100	118591290	9180	9180	9180	9180	264
589	20230721	101000	116167770	9190	9210	9210	9190	964
590	20230721	100900	107299070	9220	9220	9220	9220	1
591	20230721	100800	107289850	9220	9220	9220	9220	0
592	20230721	100700	107289850	9220	9220	9220	9220	47
593	20230721	100600	106856510	9220	9220	9220	9220	5
594	20230721	100500	106810410	9220	9220	9220	9220	50
595	20230721	100400	106349410	9220	9220	9220	9220	147
596	20230721	100300	104994070	9220	9220	9220	9220	65
597	20230721	100200	104394770	9220	9220	9220	9220	0
598	20230721	100100	104394770	9220	9220	9220	9220	83
599	20230721	100000	103629510	9220	9210	9220	9210	463
600	20230721	095900	99362380	9210	9210	9210	9210	11
601	20230721	095800	99261070	9220	9220	9220	9220	18
602	20230721	095700	99095110	9220	9210	9220	9210	18
603	20230721	095600	98929220	9210	9210	9210	9210	0
604	20230721	095500	98929220	9210	9200	9220	9200	134
605	20230721	095400	97694300	9230	9220	9230	9220	59
606	20230721	095300	97150090	9220	9220	9220	9220	4
607	20230721	095200	97113210	9220	9220	9220	9220	0
608	20230721	095100	97113210	9220	9210	9220	9210	151
609	20230721	095000	95722070	9210	9200	9210	9200	71
610	20230721	094900	95068770	9200	9200	9200	9200	6
611	20230721	094800	95013570	9190	9190	9190	9190	0
612	20230721	094700	95013570	9190	9190	9190	9190	13
613	20230721	094600	94894100	9180	9180	9180	9180	2
614	20230721	094500	94875740	9190	9190	9190	9190	0
615	20230721	094400	94875740	9190	9190	9190	9190	10
616	20230721	094300	94783840	9170	9180	9180	9170	419
617	20230721	094200	90940120	9180	9190	9190	9180	12
618	20230721	094100	90829850	9160	9160	9160	9160	0
619	20230721	094000	90829850	9160	9230	9230	9160	2786
620	20230721	093900	65133090	9230	9170	9230	9160	16
621	20230721	093800	64986060	9250	9250	9250	9250	0
622	20230721	093700	64986060	9250	9230	9250	9230	201
623	20230721	093600	63128050	9250	9090	9250	9090	1354
624	20230721	093500	50678690	9080	9080	9080	9080	4
625	20230721	093400	50642370	9080	9070	9080	9070	3
626	20230721	093300	50615150	9070	9070	9070	9070	7
627	20230721	093200	50551660	9070	9070	9070	9070	1
628	20230721	093100	50542590	9050	9070	9070	9050	7
629	20230721	093000	50479180	9070	9070	9070	9070	0
630	20230721	092900	50479180	9070	9070	9070	9070	0
631	20230721	092800	50479180	9070	9070	9070	9070	1
632	20230721	092700	50470110	9040	9040	9040	9040	0
633	20230721	092600	50470110	9040	9040	9040	9040	36
634	20230721	092500	50144670	9040	9040	9040	9040	0
635	20230721	092400	50144670	9040	9040	9040	9040	735
636	20230721	092300	43500270	9040	9040	9040	9040	0
637	20230721	092200	43500270	9040	9040	9040	9040	120
638	20230721	092100	42415470	9040	9040	9040	9040	42
639	20230721	092000	42035790	9040	9050	9050	9040	300
640	20230721	091900	39320800	9050	9050	9050	9050	701
641	20230721	091800	32976750	9060	9060	9060	9060	70
642	20230721	091700	32342550	9050	9050	9050	9050	70
643	20230721	091600	31709050	9040	9040	9040	9040	0
644	20230721	091500	31709050	9040	9040	9040	9040	3
645	20230721	091400	31681930	9050	9050	9050	9050	0
646	20230721	091300	31681930	9050	9050	9050	9050	3
647	20230721	091200	31654780	9030	9020	9030	9020	3
648	20230721	091100	31627710	9010	9010	9010	9010	41
649	20230721	091000	31258300	9010	9010	9010	9010	100
650	20230721	090900	30357300	9000	9010	9010	9000	1385
651	20230721	090800	17884160	9010	9020	9020	9010	300
652	20230721	090700	15181120	9020	9020	9020	9020	552
653	20230721	090600	10202080	9020	9040	9040	9020	460
654	20230721	090500	6052040	9040	9050	9050	9040	271
655	20230721	090400	3600700	9050	9040	9050	9030	141
656	20230721	090300	2327120	9050	9060	9060	9050	131
657	20230721	090200	1141560	9060	9060	9060	9060	10
658	20230721	090100	1050960	9060	9060	9060	9060	1
659	20230721	090000	1041900	9060	9060	9060	9060	115