KissMeData/417180/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	204800	364424255	4455	4455	4455	4455	1959
3	20230721	204700	364424255	4455	4455	4455	4455	0
4	20230721	204600	364424255	4455	4455	4455	4455	0
5	20230721	204500	364424255	4455	4455	4455	4455	0
6	20230721	204400	364424255	4455	4455	4455	4455	0
7	20230721	204300	364424255	4455	4455	4455	4455	0
8	20230721	204200	364424255	4455	4455	4455	4455	0
9	20230721	204100	364424255	4455	4455	4455	4455	0
10	20230721	204000	364424255	4455	4455	4455	4455	0
11	20230721	203900	364424255	4455	4455	4455	4455	0
12	20230721	203800	364424255	4455	4455	4455	4455	0
13	20230721	203700	364424255	4455	4455	4455	4455	0
14	20230721	203600	364424255	4455	4455	4455	4455	0
15	20230721	203500	364424255	4455	4455	4455	4455	0
16	20230721	203400	364424255	4455	4455	4455	4455	0
17	20230721	203300	364424255	4455	4455	4455	4455	0
18	20230721	203200	364424255	4455	4455	4455	4455	0
19	20230721	203100	364424255	4455	4455	4455	4455	0
20	20230721	203000	364424255	4455	4455	4455	4455	0
21	20230721	202900	364424255	4455	4455	4455	4455	0
22	20230721	202800	364424255	4455	4455	4455	4455	0
23	20230721	202700	364424255	4455	4455	4455	4455	0
24	20230721	202600	364424255	4455	4455	4455	4455	0
25	20230721	202500	364424255	4455	4455	4455	4455	0
26	20230721	202400	364424255	4455	4455	4455	4455	0
27	20230721	202300	364424255	4455	4455	4455	4455	0
28	20230721	202200	364424255	4455	4455	4455	4455	0
29	20230721	202100	364424255	4455	4455	4455	4455	0
30	20230721	202000	364424255	4455	4455	4455	4455	0
31	20230721	201900	364424255	4455	4455	4455	4455	0
32	20230721	201800	364424255	4455	4455	4455	4455	1959
33	20230721	201700	364424255	4455	4455	4455	4455	0
34	20230721	201600	364424255	4455	4455	4455	4455	0
35	20230721	201500	364424255	4455	4455	4455	4455	0
36	20230721	201400	364424255	4455	4455	4455	4455	0
37	20230721	201300	364424255	4455	4455	4455	4455	0
38	20230721	201200	364424255	4455	4455	4455	4455	0
39	20230721	201100	364424255	4455	4455	4455	4455	0
40	20230721	201000	364424255	4455	4455	4455	4455	0
41	20230721	200900	364424255	4455	4455	4455	4455	0
42	20230721	200800	364424255	4455	4455	4455	4455	0
43	20230721	200700	364424255	4455	4455	4455	4455	0
44	20230721	200600	364424255	4455	4455	4455	4455	0
45	20230721	200500	364424255	4455	4455	4455	4455	0
46	20230721	200400	364424255	4455	4455	4455	4455	0
47	20230721	200300	364424255	4455	4455	4455	4455	0
48	20230721	200200	364424255	4455	4455	4455	4455	0
49	20230721	200100	364424255	4455	4455	4455	4455	0
50	20230721	200000	364424255	4455	4455	4455	4455	0
51	20230721	195900	364424255	4455	4455	4455	4455	0
52	20230721	195800	364424255	4455	4455	4455	4455	0
53	20230721	195700	364424255	4455	4455	4455	4455	0
54	20230721	195600	364424255	4455	4455	4455	4455	0
55	20230721	195500	364424255	4455	4455	4455	4455	0
56	20230721	195400	364424255	4455	4455	4455	4455	0
57	20230721	195300	364424255	4455	4455	4455	4455	0
58	20230721	195200	364424255	4455	4455	4455	4455	0
59	20230721	195100	364424255	4455	4455	4455	4455	0
60	20230721	195000	364424255	4455	4455	4455	4455	0
61	20230721	194900	364424255	4455	4455	4455	4455	0
62	20230721	194800	364424255	4455	4455	4455	4455	1959
63	20230721	194700	364424255	4455	4455	4455	4455	0
64	20230721	194600	364424255	4455	4455	4455	4455	0
65	20230721	194500	364424255	4455	4455	4455	4455	0
66	20230721	194400	364424255	4455	4455	4455	4455	0
67	20230721	194300	364424255	4455	4455	4455	4455	0
68	20230721	194200	364424255	4455	4455	4455	4455	0
69	20230721	194100	364424255	4455	4455	4455	4455	0
70	20230721	194000	364424255	4455	4455	4455	4455	0
71	20230721	193900	364424255	4455	4455	4455	4455	0
72	20230721	193800	364424255	4455	4455	4455	4455	0
73	20230721	193700	364424255	4455	4455	4455	4455	0
74	20230721	193600	364424255	4455	4455	4455	4455	0
75	20230721	193500	364424255	4455	4455	4455	4455	0
76	20230721	193400	364424255	4455	4455	4455	4455	0
77	20230721	193300	364424255	4455	4455	4455	4455	0
78	20230721	193200	364424255	4455	4455	4455	4455	0
79	20230721	193100	364424255	4455	4455	4455	4455	0
80	20230721	193000	364424255	4455	4455	4455	4455	0
81	20230721	192900	364424255	4455	4455	4455	4455	0
82	20230721	192800	364424255	4455	4455	4455	4455	0
83	20230721	192700	364424255	4455	4455	4455	4455	0
84	20230721	192600	364424255	4455	4455	4455	4455	0
85	20230721	192500	364424255	4455	4455	4455	4455	0
86	20230721	192400	364424255	4455	4455	4455	4455	0
87	20230721	192300	364424255	4455	4455	4455	4455	0
88	20230721	192200	364424255	4455	4455	4455	4455	0
89	20230721	192100	364424255	4455	4455	4455	4455	0
90	20230721	192000	364424255	4455	4455	4455	4455	0
91	20230721	191900	364424255	4455	4455	4455	4455	0
92	20230721	191800	364424255	4455	4455	4455	4455	1959
93	20230721	191700	364424255	4455	4455	4455	4455	0
94	20230721	191600	364424255	4455	4455	4455	4455	0
95	20230721	191500	364424255	4455	4455	4455	4455	0
96	20230721	191400	364424255	4455	4455	4455	4455	0
97	20230721	191300	364424255	4455	4455	4455	4455	0
98	20230721	191200	364424255	4455	4455	4455	4455	0
99	20230721	191100	364424255	4455	4455	4455	4455	0
100	20230721	191000	364424255	4455	4455	4455	4455	0
101	20230721	190900	364424255	4455	4455	4455	4455	0
102	20230721	190800	364424255	4455	4455	4455	4455	0
103	20230721	190700	364424255	4455	4455	4455	4455	0
104	20230721	190600	364424255	4455	4455	4455	4455	0
105	20230721	190500	364424255	4455	4455	4455	4455	0
106	20230721	190400	364424255	4455	4455	4455	4455	0
107	20230721	190300	364424255	4455	4455	4455	4455	0
108	20230721	190200	364424255	4455	4455	4455	4455	0
109	20230721	190100	364424255	4455	4455	4455	4455	0
110	20230721	190000	364424255	4455	4455	4455	4455	0
111	20230721	185900	364424255	4455	4455	4455	4455	0
112	20230721	185800	364424255	4455	4455	4455	4455	0
113	20230721	185700	364424255	4455	4455	4455	4455	0
114	20230721	185600	364424255	4455	4455	4455	4455	0
115	20230721	185500	364424255	4455	4455	4455	4455	0
116	20230721	185400	364424255	4455	4455	4455	4455	0
117	20230721	185300	364424255	4455	4455	4455	4455	0
118	20230721	185200	364424255	4455	4455	4455	4455	0
119	20230721	185100	364424255	4455	4455	4455	4455	0
120	20230721	185000	364424255	4455	4455	4455	4455	0
121	20230721	184900	364424255	4455	4455	4455	4455	0
122	20230721	184800	364424255	4455	4455	4455	4455	1959
123	20230721	184700	364424255	4455	4455	4455	4455	0
124	20230721	184600	364424255	4455	4455	4455	4455	0
125	20230721	184500	364424255	4455	4455	4455	4455	0
126	20230721	184400	364424255	4455	4455	4455	4455	0
127	20230721	184300	364424255	4455	4455	4455	4455	0
128	20230721	184200	364424255	4455	4455	4455	4455	0
129	20230721	184100	364424255	4455	4455	4455	4455	0
130	20230721	184000	364424255	4455	4455	4455	4455	0
131	20230721	183900	364424255	4455	4455	4455	4455	0
132	20230721	183800	364424255	4455	4455	4455	4455	0
133	20230721	183700	364424255	4455	4455	4455	4455	0
134	20230721	183600	364424255	4455	4455	4455	4455	0
135	20230721	183500	364424255	4455	4455	4455	4455	0
136	20230721	183400	364424255	4455	4455	4455	4455	0
137	20230721	183300	364424255	4455	4455	4455	4455	0
138	20230721	183200	364424255	4455	4455	4455	4455	0
139	20230721	183100	364424255	4455	4455	4455	4455	0
140	20230721	183000	364424255	4455	4455	4455	4455	0
141	20230721	182900	364424255	4455	4455	4455	4455	0
142	20230721	182800	364424255	4455	4455	4455	4455	0
143	20230721	182700	364424255	4455	4455	4455	4455	0
144	20230721	182600	364424255	4455	4455	4455	4455	0
145	20230721	182500	364424255	4455	4455	4455	4455	0
146	20230721	182400	364424255	4455	4455	4455	4455	0
147	20230721	182300	364424255	4455	4455	4455	4455	0
148	20230721	182200	364424255	4455	4455	4455	4455	0
149	20230721	182100	364424255	4455	4455	4455	4455	0
150	20230721	182000	364424255	4455	4455	4455	4455	0
151	20230721	181900	364424255	4455	4455	4455	4455	0
152	20230721	181800	364424255	4455	4455	4455	4455	1959
153	20230721	181700	364424255	4455	4455	4455	4455	0
154	20230721	181600	364424255	4455	4455	4455	4455	0
155	20230721	181500	364424255	4455	4455	4455	4455	0
156	20230721	181400	364424255	4455	4455	4455	4455	0
157	20230721	181300	364424255	4455	4455	4455	4455	0
158	20230721	181200	364424255	4455	4455	4455	4455	0
159	20230721	181100	364424255	4455	4455	4455	4455	0
160	20230721	181000	364424255	4455	4455	4455	4455	0
161	20230721	180900	364424255	4455	4455	4455	4455	0
162	20230721	180800	364424255	4455	4455	4455	4455	0
163	20230721	180700	364424255	4455	4455	4455	4455	0
164	20230721	180600	364424255	4455	4455	4455	4455	0
165	20230721	180500	364424255	4455	4455	4455	4455	0
166	20230721	180400	364424255	4455	4455	4455	4455	0
167	20230721	180300	364424255	4455	4455	4455	4455	0
168	20230721	180200	364424255	4455	4455	4455	4455	0
169	20230721	180100	364424255	4455	4455	4455	4455	0
170	20230721	180000	364424255	4455	4455	4455	4455	0
171	20230721	175900	364424255	4455	4455	4455	4455	0
172	20230721	175800	364424255	4455	4455	4455	4455	0
173	20230721	175700	364424255	4455	4455	4455	4455	0
174	20230721	175600	364424255	4455	4455	4455	4455	0
175	20230721	175500	364424255	4455	4455	4455	4455	0
176	20230721	175400	364424255	4455	4455	4455	4455	0
177	20230721	175300	364424255	4455	4455	4455	4455	0
178	20230721	175200	364424255	4455	4455	4455	4455	0
179	20230721	175100	364424255	4455	4455	4455	4455	0
180	20230721	175000	364424255	4455	4455	4455	4455	0
181	20230721	174900	364424255	4455	4455	4455	4455	0
182	20230721	174800	364424255	4455	4455	4455	4455	1959
183	20230721	174700	364424255	4455	4455	4455	4455	0
184	20230721	174600	364424255	4455	4455	4455	4455	0
185	20230721	174500	364424255	4455	4455	4455	4455	0
186	20230721	174400	364424255	4455	4455	4455	4455	0
187	20230721	174300	364424255	4455	4455	4455	4455	0
188	20230721	174200	364424255	4455	4455	4455	4455	0
189	20230721	174100	364424255	4455	4455	4455	4455	0
190	20230721	174000	364424255	4455	4455	4455	4455	0
191	20230721	173900	364424255	4455	4455	4455	4455	0
192	20230721	173800	364424255	4455	4455	4455	4455	0
193	20230721	173700	364424255	4455	4455	4455	4455	0
194	20230721	173600	364424255	4455	4455	4455	4455	0
195	20230721	173500	364424255	4455	4455	4455	4455	0
196	20230721	173400	364424255	4455	4455	4455	4455	0
197	20230721	173300	364424255	4455	4455	4455	4455	0
198	20230721	173200	364424255	4455	4455	4455	4455	0
199	20230721	173100	364424255	4455	4455	4455	4455	0
200	20230721	173000	364424255	4455	4455	4455	4455	0
201	20230721	172900	364424255	4455	4455	4455	4455	0
202	20230721	172800	364424255	4455	4455	4455	4455	0
203	20230721	172700	364424255	4455	4455	4455	4455	0
204	20230721	172600	364424255	4455	4455	4455	4455	0
205	20230721	172500	364424255	4455	4455	4455	4455	0
206	20230721	172400	364424255	4455	4455	4455	4455	0
207	20230721	172300	364424255	4455	4455	4455	4455	0
208	20230721	172200	364424255	4455	4455	4455	4455	0
209	20230721	172100	364424255	4455	4455	4455	4455	0
210	20230721	172000	364424255	4455	4455	4455	4455	0
211	20230721	171900	364424255	4455	4455	4455	4455	0
212	20230721	171800	364424255	4455	4455	4455	4455	1959
213	20230721	171700	364424255	4455	4455	4455	4455	0
214	20230721	171600	364424255	4455	4455	4455	4455	0
215	20230721	171500	364424255	4455	4455	4455	4455	0
216	20230721	171400	364424255	4455	4455	4455	4455	0
217	20230721	171300	364424255	4455	4455	4455	4455	0
218	20230721	171200	364424255	4455	4455	4455	4455	0
219	20230721	171100	364424255	4455	4455	4455	4455	0
220	20230721	171000	364424255	4455	4455	4455	4455	0
221	20230721	170900	364424255	4455	4455	4455	4455	0
222	20230721	170800	364424255	4455	4455	4455	4455	0
223	20230721	170700	364424255	4455	4455	4455	4455	0
224	20230721	170600	364424255	4455	4455	4455	4455	0
225	20230721	170500	364424255	4455	4455	4455	4455	0
226	20230721	170400	364424255	4455	4455	4455	4455	0
227	20230721	170300	364424255	4455	4455	4455	4455	0
228	20230721	170200	364424255	4455	4455	4455	4455	0
229	20230721	170100	364424255	4455	4455	4455	4455	0
230	20230721	170000	364424255	4455	4455	4455	4455	0
231	20230721	165900	364424255	4455	4455	4455	4455	0
232	20230721	165800	364424255	4455	4455	4455	4455	0
233	20230721	165700	364424255	4455	4455	4455	4455	0
234	20230721	165600	364424255	4455	4455	4455	4455	0
235	20230721	165500	364424255	4455	4455	4455	4455	0
236	20230721	165400	364424255	4455	4455	4455	4455	0
237	20230721	165300	364424255	4455	4455	4455	4455	0
238	20230721	165200	364424255	4455	4455	4455	4455	0
239	20230721	165100	364424255	4455	4455	4455	4455	0
240	20230721	165000	364424255	4455	4455	4455	4455	0
241	20230721	164900	364424255	4455	4455	4455	4455	0
242	20230721	164800	364424255	4455	4455	4455	4455	1959
243	20230721	164700	364424255	4455	4455	4455	4455	0
244	20230721	164600	364424255	4455	4455	4455	4455	0
245	20230721	164500	364424255	4455	4455	4455	4455	0
246	20230721	164400	364424255	4455	4455	4455	4455	0
247	20230721	164300	364424255	4455	4455	4455	4455	0
248	20230721	164200	364424255	4455	4455	4455	4455	0
249	20230721	164100	364424255	4455	4455	4455	4455	0
250	20230721	164000	364424255	4455	4455	4455	4455	0
251	20230721	163900	364424255	4455	4455	4455	4455	0
252	20230721	163800	364424255	4455	4455	4455	4455	0
253	20230721	163700	364424255	4455	4455	4455	4455	0
254	20230721	163600	364424255	4455	4455	4455	4455	0
255	20230721	163500	364424255	4455	4455	4455	4455	0
256	20230721	163400	364424255	4455	4455	4455	4455	0
257	20230721	163300	364424255	4455	4455	4455	4455	0
258	20230721	163200	364424255	4455	4455	4455	4455	0
259	20230721	163100	364424255	4455	4455	4455	4455	0
260	20230721	163000	364424255	4455	4455	4455	4455	0
261	20230721	162900	364424255	4455	4455	4455	4455	0
262	20230721	162800	364424255	4455	4455	4455	4455	0
263	20230721	162700	364424255	4455	4455	4455	4455	0
264	20230721	162600	364424255	4455	4455	4455	4455	0
265	20230721	162500	364424255	4455	4455	4455	4455	0
266	20230721	162400	364424255	4455	4455	4455	4455	0
267	20230721	162300	364424255	4455	4455	4455	4455	0
268	20230721	162200	364424255	4455	4455	4455	4455	0
269	20230721	162100	364424255	4455	4455	4455	4455	0
270	20230721	162000	364424255	4455	4455	4455	4455	0
271	20230721	161900	364424255	4455	4455	4455	4455	0
272	20230721	161800	364424255	4455	4455	4455	4455	1959
273	20230721	161700	364424255	4455	4455	4455	4455	0
274	20230721	161600	364424255	4455	4455	4455	4455	0
275	20230721	161500	364424255	4455	4455	4455	4455	0
276	20230721	161400	364424255	4455	4455	4455	4455	0
277	20230721	161300	364424255	4455	4455	4455	4455	0
278	20230721	161200	364424255	4455	4455	4455	4455	0
279	20230721	161100	364424255	4455	4455	4455	4455	0
280	20230721	161000	364424255	4455	4455	4455	4455	0
281	20230721	160900	364424255	4455	4455	4455	4455	0
282	20230721	160800	364424255	4455	4455	4455	4455	0
283	20230721	160700	364424255	4455	4455	4455	4455	0
284	20230721	160600	364424255	4455	4455	4455	4455	0
285	20230721	160500	364424255	4455	4455	4455	4455	0
286	20230721	160400	364424255	4455	4455	4455	4455	0
287	20230721	160300	364424255	4455	4455	4455	4455	0
288	20230721	160200	364424255	4455	4455	4455	4455	0
289	20230721	160100	364424255	4455	4455	4455	4455	0
290	20230721	160000	364424255	4455	4455	4455	4455	0
291	20230721	155900	364424255	4455	4455	4455	4455	0
292	20230721	155800	364424255	4455	4455	4455	4455	0
293	20230721	155700	364424255	4455	4455	4455	4455	0
294	20230721	155600	364424255	4455	4455	4455	4455	0
295	20230721	155500	364424255	4455	4455	4455	4455	0
296	20230721	155400	364424255	4455	4455	4455	4455	0
297	20230721	155300	364424255	4455	4455	4455	4455	0
298	20230721	155200	364424255	4455	4455	4455	4455	0
299	20230721	155100	364424255	4455	4455	4455	4455	0
300	20230721	155000	364424255	4455	4455	4455	4455	0
301	20230721	154900	364424255	4455	4455	4455	4455	0
302	20230721	154800	364424255	4455	4455	4455	4455	1959
303	20230721	154700	364424255	4455	4455	4455	4455	0
304	20230721	154600	364424255	4455	4455	4455	4455	0
305	20230721	154500	364424255	4455	4455	4455	4455	0
306	20230721	154400	364424255	4455	4455	4455	4455	0
307	20230721	154300	364424255	4455	4455	4455	4455	0
308	20230721	154200	364424255	4455	4455	4455	4455	0
309	20230721	154100	364424255	4455	4455	4455	4455	0
310	20230721	154000	364424255	4455	4455	4455	4455	0
311	20230721	153900	364424255	4455	4455	4455	4455	0
312	20230721	153800	364424255	4455	4455	4455	4455	0
313	20230721	153700	364424255	4455	4455	4455	4455	0
314	20230721	153600	364424255	4455	4455	4455	4455	0
315	20230721	153500	364424255	4455	4455	4455	4455	0
316	20230721	153400	364424255	4455	4455	4455	4455	0
317	20230721	153300	364424255	4455	4455	4455	4455	0
318	20230721	153200	364424255	4455	4455	4455	4455	0
319	20230721	153100	364424255	4455	4455	4455	4455	0
320	20230721	153000	364424255	4455	4455	4455	4455	1959
321	20230721	152900	355696910	4455	4455	4455	4455	0
322	20230721	152800	355696910	4455	4455	4455	4455	0
323	20230721	152700	355696910	4455	4455	4455	4455	0
324	20230721	152600	355696910	4455	4455	4455	4455	0
325	20230721	152500	355696910	4455	4455	4455	4455	0
326	20230721	152400	355696910	4455	4455	4455	4455	0
327	20230721	152300	355696910	4455	4455	4455	4455	0
328	20230721	152200	355696910	4455	4455	4455	4455	0
329	20230721	152100	355696910	4455	4455	4455	4455	0
330	20230721	152000	355696910	4455	4455	4455	4455	0
331	20230721	151900	355696910	4455	4440	4455	4440	31
332	20230721	151800	355558830	4460	4460	4460	4460	0
333	20230721	151700	355558830	4460	4465	4465	4455	4
334	20230721	151600	355540985	4430	4430	4430	4430	203
335	20230721	151500	354641695	4465	4470	4470	4465	2278
336	20230721	151400	344459060	4470	4450	4470	4445	2296
337	20230721	151300	334204215	4470	4415	4470	4415	2090
338	20230721	151200	324877050	4460	4465	4465	4420	306
339	20230721	151100	323524275	4470	4450	4470	4440	2152
340	20230721	151000	313945775	4450	4435	4450	4435	1933
341	20230721	150900	305353470	4385	4430	4450	4385	2030
342	20230721	150800	296347060	4430	4375	4435	4365	2504
343	20230721	150700	285329065	4390	4380	4390	4380	179
344	20230721	150600	284544325	4380	4380	4390	4380	475
345	20230721	150500	282463775	4380	4395	4395	4380	879
346	20230721	150400	278613730	4380	4385	4395	4380	827
347	20230721	150300	274991145	4385	4380	4385	4380	188
348	20230721	150200	274166770	4380	4380	4380	4380	2003
349	20230721	150100	265393630	4380	4380	4380	4380	0
350	20230721	150000	265393630	4380	4375	4380	4375	3
351	20230721	145900	265380500	4375	4380	4380	4375	3
352	20230721	145800	265367370	4375	4365	4380	4365	53
353	20230721	145700	265135985	4365	4365	4365	4365	505
354	20230721	145600	262931660	4370	4375	4375	4370	254
355	20230721	145500	261821570	4375	4375	4375	4375	20
356	20230721	145400	261734070	4365	4370	4370	4365	526
357	20230721	145300	259437070	4380	4375	4380	4375	6
358	20230721	145200	259410810	4375	4365	4375	4365	2
359	20230721	145100	259402070	4380	4380	4380	4380	0
360	20230721	145000	259402070	4380	4375	4380	4365	582
361	20230721	144900	256859660	4380	4380	4380	4380	0
362	20230721	144800	256859660	4380	4380	4380	4380	4
363	20230721	144700	256842140	4380	4380	4380	4380	6
364	20230721	144600	256815860	4380	4380	4380	4380	0
365	20230721	144500	256815860	4380	4380	4380	4380	0
366	20230721	144400	256815860	4380	4375	4380	4375	31
367	20230721	144300	256680220	4375	4380	4380	4375	115
368	20230721	144200	256176795	4380	4375	4380	4375	10
369	20230721	144100	256133040	4375	4375	4375	4375	10
370	20230721	144000	256089290	4370	4370	4370	4370	0
371	20230721	143900	256089290	4370	4375	4375	4370	106
372	20230721	143800	255626040	4375	4375	4375	4370	16
373	20230721	143700	255556045	4375	4385	4385	4375	167
374	20230721	143600	254824485	4400	4400	4400	4400	200
375	20230721	143500	253944485	4400	4400	4400	4400	0
376	20230721	143400	253944485	4400	4400	4400	4400	0
377	20230721	143300	253944485	4400	4400	4400	4400	100
378	20230721	143200	253504485	4400	4400	4400	4400	0
379	20230721	143100	253504485	4400	4400	4400	4400	10
380	20230721	143000	253460485	4400	4400	4400	4400	2
381	20230721	142900	253451685	4390	4390	4390	4390	396
382	20230721	142800	251713245	4390	4390	4390	4390	11
383	20230721	142700	251664955	4390	4390	4390	4390	7
384	20230721	142600	251634225	4390	4415	4415	4390	10
385	20230721	142500	251590260	4405	4405	4405	4400	7
386	20230721	142400	251559450	4415	4415	4415	4415	0
387	20230721	142300	251559450	4415	4415	4415	4415	0
388	20230721	142200	251559450	4415	4415	4415	4415	1
389	20230721	142100	251555035	4415	4415	4415	4415	0
390	20230721	142000	251555035	4415	4390	4415	4390	22
391	20230721	141900	251458405	4415	4415	4415	4415	0
392	20230721	141800	251458405	4415	4415	4415	4415	2
393	20230721	141700	251449575	4415	4415	4415	4415	0
394	20230721	141600	251449575	4415	4410	4415	4410	5
395	20230721	141500	251427520	4415	4400	4415	4350	3850
396	20230721	141400	234594925	4435	4435	4435	4435	0
397	20230721	141300	234594925	4435	4435	4435	4435	0
398	20230721	141200	234594925	4435	4435	4435	4435	0
399	20230721	141100	234594925	4435	4435	4435	4435	0
400	20230721	141000	234594925	4435	4435	4435	4435	1
401	20230721	140900	234590490	4440	4440	4440	4440	0
402	20230721	140800	234590490	4440	4440	4440	4440	0
403	20230721	140700	234590490	4440	4440	4440	4440	0
404	20230721	140600	234590490	4440	4440	4440	4440	0
405	20230721	140500	234590490	4440	4440	4440	4440	0
406	20230721	140400	234590490	4440	4440	4440	4440	0
407	20230721	140300	234590490	4440	4440	4440	4440	0
408	20230721	140200	234590490	4440	4440	4440	4440	0
409	20230721	140100	234590490	4440	4435	4445	4435	102
410	20230721	140000	234138100	4435	4425	4435	4425	38
411	20230721	135900	233969770	4420	4420	4420	4420	1
412	20230721	135800	233965350	4420	4390	4420	4390	799
413	20230721	135700	230457465	4390	4410	4410	4390	14256
414	20230721	135600	167743090	4430	4430	4430	4430	0
415	20230721	135500	167743090	4430	4430	4430	4430	1
416	20230721	135400	167738660	4410	4420	4430	4410	2510
417	20230721	135300	156666060	4430	4430	4430	4430	110
418	20230721	135200	156178760	4430	4430	4430	4430	0
419	20230721	135100	156178760	4430	4415	4430	4415	6
420	20230721	135000	156152255	4420	4420	4420	4420	0
421	20230721	134900	156152255	4420	4420	4420	4420	0
422	20230721	134800	156152255	4420	4420	4420	4420	1470
423	20230721	134700	149654855	4420	4420	4420	4420	0
424	20230721	134600	149654855	4420	4430	4430	4420	2
425	20230721	134500	149646005	4425	4425	4425	4425	0
426	20230721	134400	149646005	4425	4425	4425	4425	0
427	20230721	134300	149646005	4425	4425	4425	4425	0
428	20230721	134200	149646005	4425	4425	4425	4425	1
429	20230721	134100	149641580	4420	4420	4420	4420	0
430	20230721	134000	149641580	4420	4425	4425	4420	630
431	20230721	133900	146855375	4425	4425	4425	4425	249
432	20230721	133800	145753550	4425	4425	4425	4425	0
433	20230721	133700	145753550	4425	4425	4425	4425	11
434	20230721	133600	145704875	4430	4430	4435	4430	1011
435	20230721	133500	141226140	4430	4435	4435	4430	101
436	20230721	133400	140778705	4425	4425	4425	4425	0
437	20230721	133300	140778705	4425	4435	4435	4425	201
438	20230721	133200	139888270	4425	4425	4425	4425	0
439	20230721	133100	139888270	4425	4425	4425	4425	1
440	20230721	133000	139883845	4435	4435	4435	4435	1
441	20230721	132900	139879410	4435	4435	4435	4435	0
442	20230721	132800	139879410	4435	4435	4435	4435	0
443	20230721	132700	139879410	4435	4425	4435	4425	552
444	20230721	132600	137436800	4430	4430	4430	4430	1
445	20230721	132500	137432370	4430	4435	4435	4430	2140
446	20230721	132400	127952160	4435	4445	4445	4435	1117
447	20230721	132300	122996905	4445	4445	4445	4445	0
448	20230721	132200	122996905	4445	4445	4445	4445	0
449	20230721	132100	122996905	4445	4445	4445	4445	0
450	20230721	132000	122996905	4445	4445	4445	4445	0
451	20230721	131900	122996905	4445	4445	4445	4445	0
452	20230721	131800	122996905	4445	4445	4445	4445	0
453	20230721	131700	122996905	4445	4445	4445	4445	0
454	20230721	131600	122996905	4445	4445	4445	4445	0
455	20230721	131500	122996905	4445	4445	4445	4445	0
456	20230721	131400	122996905	4445	4445	4445	4445	0
457	20230721	131300	122996905	4445	4445	4445	4445	1
458	20230721	131200	122992460	4440	4440	4440	4440	200
459	20230721	131100	122104460	4440	4440	4440	4440	20
460	20230721	131000	122015660	4445	4445	4445	4445	4
461	20230721	130900	121997880	4440	4440	4440	4440	50
462	20230721	130800	121775880	4445	4445	4445	4445	200
463	20230721	130700	120886880	4440	4445	4445	4440	754
464	20230721	130600	117539020	4445	4445	4445	4445	0
465	20230721	130500	117539020	4445	4445	4445	4445	0
466	20230721	130400	117539020	4445	4445	4445	4445	100
467	20230721	130300	117094520	4445	4445	4445	4445	50
468	20230721	130200	116872270	4440	4440	4440	4440	0
469	20230721	130100	116872270	4440	4440	4440	4440	1
470	20230721	130000	116867830	4440	4440	4440	4440	70
471	20230721	125900	116557030	4445	4445	4445	4445	1
472	20230721	125800	116552585	4445	4445	4445	4445	0
473	20230721	125700	116552585	4445	4440	4445	4440	56
474	20230721	125600	116303920	4440	4440	4440	4440	13
475	20230721	125500	116246200	4440	4440	4440	4440	16
476	20230721	125400	116175160	4440	4440	4445	4440	358
477	20230721	125300	114583930	4440	4440	4440	4440	100
478	20230721	125200	114139930	4440	4440	4440	4440	0
479	20230721	125100	114139930	4440	4440	4440	4440	0
480	20230721	125000	114139930	4440	4435	4440	4435	36
481	20230721	124900	113980230	4440	4435	4440	4435	53
482	20230721	124800	113745075	4440	4440	4440	4440	713
483	20230721	124700	110579355	4445	4445	4445	4445	200
484	20230721	124600	109690355	4445	4445	4445	4445	250
485	20230721	124500	108579105	4445	4445	4445	4445	100
486	20230721	124400	108134605	4445	4445	4445	4445	200
487	20230721	124300	107245605	4450	4450	4450	4450	10
488	20230721	124200	107201105	4445	4445	4445	4445	326
489	20230721	124100	105752035	4450	4450	4450	4450	1311
490	20230721	124000	99918085	4455	4460	4460	4455	247
491	20230721	123900	98817695	4465	4465	4465	4465	0
492	20230721	123800	98817695	4465	4465	4465	4465	0
493	20230721	123700	98817695	4465	4465	4465	4465	0
494	20230721	123600	98817695	4465	4465	4465	4465	651
495	20230721	123500	95910980	4465	4465	4465	4465	0
496	20230721	123400	95910980	4465	4465	4465	4465	4
497	20230721	123300	95893120	4465	4465	4465	4465	0
498	20230721	123200	95893120	4465	4465	4465	4465	0
499	20230721	123100	95893120	4465	4465	4465	4465	0
500	20230721	123000	95893120	4465	4465	4465	4465	0
501	20230721	122900	95893120	4465	4465	4465	4465	2
502	20230721	122800	95884190	4465	4465	4465	4465	1
503	20230721	122700	95879725	4450	4450	4450	4450	0
504	20230721	122600	95879725	4450	4460	4460	4450	797
505	20230721	122500	92330310	4460	4460	4460	4460	6
506	20230721	122400	92303550	4465	4460	4465	4460	13
507	20230721	122300	92245565	4465	4465	4465	4455	48
508	20230721	122200	92031505	4460	4460	4460	4455	244
509	20230721	122100	90943305	4465	4465	4465	4465	0
510	20230721	122000	90943305	4465	4465	4465	4465	0
511	20230721	121900	90943305	4465	4465	4465	4465	0
512	20230721	121800	90943305	4465	4465	4465	4465	0
513	20230721	121700	90943305	4465	4465	4465	4465	0
514	20230721	121600	90943305	4465	4460	4465	4460	21
515	20230721	121500	90849640	4465	4465	4465	4465	0
516	20230721	121400	90849640	4465	4465	4465	4465	0
517	20230721	121300	90849640	4465	4465	4465	4465	0
518	20230721	121200	90849640	4465	4465	4465	4465	0
519	20230721	121100	90849640	4465	4465	4465	4465	1
520	20230721	121000	90845175	4465	4465	4465	4465	11
521	20230721	120900	90796060	4465	4460	4465	4460	15
522	20230721	120800	90729155	4460	4460	4460	4460	2
523	20230721	120700	90720235	4460	4460	4460	4460	0
524	20230721	120600	90720235	4460	4460	4460	4460	0
525	20230721	120500	90720235	4460	4460	4460	4460	0
526	20230721	120400	90720235	4460	4460	4460	4460	0
527	20230721	120300	90720235	4460	4460	4460	4460	0
528	20230721	120200	90720235	4460	4460	4460	4460	34
529	20230721	120100	90568595	4460	4460	4460	4460	0
530	20230721	120000	90568595	4460	4460	4460	4460	0
531	20230721	115900	90568595	4460	4460	4460	4460	17
532	20230721	115800	90492775	4455	4455	4455	4455	1
533	20230721	115700	90488320	4465	4465	4465	4465	0
534	20230721	115600	90488320	4465	4465	4465	4465	0
535	20230721	115500	90488320	4465	4465	4465	4465	0
536	20230721	115400	90488320	4465	4465	4465	4465	0
537	20230721	115300	90488320	4465	4465	4465	4465	0
538	20230721	115200	90488320	4465	4465	4465	4465	0
539	20230721	115100	90488320	4465	4465	4465	4465	0
540	20230721	115000	90488320	4465	4465	4465	4465	158
541	20230721	114900	89782850	4465	4465	4465	4465	0
542	20230721	114800	89782850	4465	4465	4465	4465	53
543	20230721	114700	89546205	4475	4475	4475	4475	0
544	20230721	114600	89546205	4475	4475	4475	4475	0
545	20230721	114500	89546205	4475	4475	4475	4475	0
546	20230721	114400	89546205	4475	4465	4475	4465	3
547	20230721	114300	89532795	4465	4465	4465	4465	1
548	20230721	114200	89528330	4475	4475	4475	4475	45
549	20230721	114100	89326955	4475	4475	4475	4475	0
550	20230721	114000	89326955	4475	4475	4475	4475	0
551	20230721	113900	89326955	4475	4475	4475	4475	0
552	20230721	113800	89326955	4475	4475	4475	4475	0
553	20230721	113700	89326955	4475	4475	4475	4475	0
554	20230721	113600	89326955	4475	4475	4475	4475	7
555	20230721	113500	89295630	4475	4475	4475	4475	0
556	20230721	113400	89295630	4475	4475	4475	4475	0
557	20230721	113300	89295630	4475	4475	4475	4475	1
558	20230721	113200	89291155	4475	4475	4475	4475	2
559	20230721	113100	89282205	4475	4475	4475	4475	0
560	20230721	113000	89282205	4475	4475	4475	4475	0
561	20230721	112900	89282205	4475	4475	4475	4475	0
562	20230721	112800	89282205	4475	4475	4475	4475	0
563	20230721	112700	89282205	4475	4475	4475	4475	20
564	20230721	112600	89192705	4475	4475	4475	4475	2
565	20230721	112500	89183755	4475	4475	4475	4475	0
566	20230721	112400	89183755	4475	4475	4475	4475	0
567	20230721	112300	89183755	4475	4475	4475	4475	0
568	20230721	112200	89183755	4475	4475	4475	4475	0
569	20230721	112100	89183755	4475	4475	4475	4475	0
570	20230721	112000	89183755	4475	4475	4475	4475	1
571	20230721	111900	89179280	4475	4475	4475	4475	0
572	20230721	111800	89179280	4475	4475	4475	4475	0
573	20230721	111700	89179280	4475	4475	4475	4475	0
574	20230721	111600	89179280	4475	4475	4475	4475	0
575	20230721	111500	89179280	4475	4475	4475	4475	0
576	20230721	111400	89179280	4475	4475	4475	4475	10
577	20230721	111300	89134530	4475	4475	4475	4475	0
578	20230721	111200	89134530	4475	4475	4475	4475	0
579	20230721	111100	89134530	4475	4470	4475	4450	11
580	20230721	111000	89085490	4475	4475	4475	4475	650
581	20230721	110900	86176740	4475	4475	4475	4475	0
582	20230721	110800	86176740	4475	4475	4475	4475	0
583	20230721	110700	86176740	4475	4475	4475	4475	10
584	20230721	110600	86131990	4475	4475	4475	4475	0
585	20230721	110500	86131990	4475	4475	4475	4475	0
586	20230721	110400	86131990	4475	4475	4475	4475	0
587	20230721	110300	86131990	4475	4475	4475	4475	0
588	20230721	110200	86131990	4475	4475	4475	4475	0
589	20230721	110100	86131990	4475	4475	4475	4475	0
590	20230721	110000	86131990	4475	4475	4475	4475	0
591	20230721	105900	86131990	4475	4475	4475	4475	1
592	20230721	105800	86127515	4450	4455	4455	4450	86
593	20230721	105700	85744595	4475	4475	4475	4475	0
594	20230721	105600	85744595	4475	4475	4475	4475	0
595	20230721	105500	85744595	4475	4475	4475	4475	0
596	20230721	105400	85744595	4475	4475	4475	4475	1
597	20230721	105300	85740120	4455	4455	4455	4455	0
598	20230721	105200	85740120	4455	4455	4475	4455	1100
599	20230721	105100	80828040	4455	4455	4455	4455	109
600	20230721	105000	80342445	4450	4450	4450	4450	0
601	20230721	104900	80342445	4450	4450	4450	4450	0
602	20230721	104800	80342445	4450	4450	4450	4450	0
603	20230721	104700	80342445	4450	4450	4450	4450	0
604	20230721	104600	80342445	4450	4450	4450	4450	0
605	20230721	104500	80342445	4450	4455	4455	4450	10
606	20230721	104400	80297905	4465	4465	4465	4465	0
607	20230721	104300	80297905	4465	4465	4465	4465	0
608	20230721	104200	80297905	4465	4465	4465	4465	0
609	20230721	104100	80297905	4465	4465	4465	4465	0
610	20230721	104000	80297905	4465	4465	4465	4465	0
611	20230721	103900	80297905	4465	4465	4465	4465	0
612	20230721	103800	80297905	4465	4465	4465	4465	0
613	20230721	103700	80297905	4465	4465	4465	4465	1
614	20230721	103600	80293440	4465	4465	4465	4465	1
615	20230721	103500	80288975	4470	4470	4470	4470	0
616	20230721	103400	80288975	4470	4470	4470	4470	0
617	20230721	103300	80288975	4470	4470	4470	4470	0
618	20230721	103200	80288975	4470	4470	4470	4470	0
619	20230721	103100	80288975	4470	4470	4470	4470	0
620	20230721	103000	80288975	4470	4435	4470	4435	202
621	20230721	102900	79393040	4435	4435	4435	4435	0
622	20230721	102800	79393040	4435	4435	4435	4435	0
623	20230721	102700	79393040	4435	4440	4440	4435	100
624	20230721	102600	78949050	4440	4440	4440	4440	0
625	20230721	102500	78949050	4440	4440	4440	4440	0
626	20230721	102400	78949050	4440	4440	4440	4440	46
627	20230721	102300	78744810	4475	4475	4475	4475	0
628	20230721	102200	78744810	4475	4475	4475	4475	0
629	20230721	102100	78744810	4475	4475	4475	4475	0
630	20230721	102000	78744810	4475	4450	4475	4440	1554
631	20230721	101900	71840005	4435	4435	4435	4435	951
632	20230721	101800	67622320	4450	4450	4450	4450	0
633	20230721	101700	67622320	4450	4450	4450	4450	0
634	20230721	101600	67622320	4450	4450	4450	4450	0
635	20230721	101500	67622320	4450	4450	4450	4450	0
636	20230721	101400	67622320	4450	4450	4450	4450	4
637	20230721	101300	67604520	4450	4450	4450	4450	8
638	20230721	101200	67568920	4450	4450	4450	4450	0
639	20230721	101100	67568920	4450	4450	4450	4450	11
640	20230721	101000	67519970	4450	4450	4450	4450	0
641	20230721	100900	67519970	4450	4460	4460	4450	1579
642	20230721	100800	60489160	4470	4470	4470	4470	1
643	20230721	100700	60484690	4460	4465	4470	4460	439
644	20230721	100600	58525615	4475	4475	4475	4475	0
645	20230721	100500	58525615	4475	4470	4475	4470	251
646	20230721	100400	57402645	4475	4475	4475	4475	1
647	20230721	100300	57398170	4475	4475	4475	4475	0
648	20230721	100200	57398170	4475	4475	4475	4475	0
649	20230721	100100	57398170	4475	4475	4475	4475	0
650	20230721	100000	57398170	4475	4475	4475	4475	0
651	20230721	095900	57398170	4475	4475	4475	4475	405
652	20230721	095800	55585795	4475	4475	4475	4475	4
653	20230721	095700	55567895	4475	4475	4475	4475	681
654	20230721	095600	52520420	4475	4460	4475	4460	615
655	20230721	095500	49768320	4460	4475	4475	4460	2
656	20230721	095400	49759385	4460	4465	4465	4460	20
657	20230721	095300	49670160	4470	4470	4470	4470	1
658	20230721	095200	49665690	4475	4475	4475	4475	0
659	20230721	095100	49665690	4475	4470	4475	4470	16
660	20230721	095000	49594165	4470	4470	4470	4470	23
661	20230721	094900	49491355	4470	4470	4470	4465	24
662	20230721	094800	49384100	4470	4475	4475	4470	65
663	20230721	094700	49093435	4475	4475	4475	4475	60
664	20230721	094600	48824935	4475	4475	4475	4475	0
665	20230721	094500	48824935	4475	4475	4475	4475	3
666	20230721	094400	48811510	4470	4470	4470	4470	347
667	20230721	094300	47260420	4485	4485	4485	4485	1
668	20230721	094200	47255935	4480	4470	4480	4470	183
669	20230721	094100	46437675	4470	4450	4470	4450	741
670	20230721	094000	43137895	4450	4450	4450	4450	20
671	20230721	093900	43048895	4450	4450	4450	4420	2401
672	20230721	093800	32412985	4450	4450	4450	4450	1
673	20230721	093700	32408535	4460	4460	4460	4460	11
674	20230721	093600	32359475	4450	4460	4460	4450	61
675	20230721	093500	32088015	4450	4450	4450	4450	324
676	20230721	093400	30646215	4445	4445	4445	4445	0
677	20230721	093300	30646215	4445	4445	4445	4445	20
678	20230721	093200	30557315	4445	4445	4445	4445	0
679	20230721	093100	30557315	4445	4440	4445	4440	203
680	20230721	093000	29655945	4440	4440	4440	4440	1
681	20230721	092900	29651505	4435	4435	4435	4435	10
682	20230721	092800	29607155	4435	4435	4435	4435	20
683	20230721	092700	29518455	4440	4440	4440	4440	408
684	20230721	092600	27706935	4440	4440	4440	4440	212
685	20230721	092500	26765655	4445	4445	4445	4440	113
686	20230721	092400	26263880	4445	4445	4445	4445	10
687	20230721	092300	26219430	4450	4450	4450	4450	5
688	20230721	092200	26197180	4450	4435	4450	4435	148
689	20230721	092100	25540625	4435	4435	4435	4435	74
690	20230721	092000	25212435	4435	4435	4435	4435	26
691	20230721	091900	25097125	4435	4440	4440	4435	180
692	20230721	091800	24298375	4440	4440	4440	4440	22
693	20230721	091700	24200695	4440	4440	4440	4440	79
694	20230721	091600	23849935	4440	4440	4440	4440	81
695	20230721	091500	23490295	4440	4445	4445	4440	296
696	20230721	091400	22175195	4450	4450	4450	4450	0
697	20230721	091300	22175195	4450	4450	4450	4450	0
698	20230721	091200	22175195	4450	4450	4450	4450	2
699	20230721	091100	22166295	4455	4460	4460	4455	90
700	20230721	091000	21765245	4460	4460	4460	4460	10
701	20230721	090900	21720645	4460	4445	4460	4445	1148
702	20230721	090800	16611325	4440	4435	4440	4435	451
703	20230721	090700	14609135	4440	4435	4440	4435	2
704	20230721	090600	14600260	4430	4430	4430	4430	3
705	20230721	090500	14586970	4430	4430	4430	4430	20
706	20230721	090400	14498370	4430	4430	4430	4430	1905
707	20230721	090300	6059220	4425	4430	4455	4425	958
708	20230721	090200	1815705	4460	4460	4460	4460	0
709	20230721	090100	1815705	4460	4460	4460	4460	168
710	20230721	090000	1066425	4425	4425	4425	4425	241