KissMeData/094850/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	194300	925975560	9390	9390	9390	9390	343
3	20230721	194200	925975560	9390	9390	9390	9390	0
4	20230721	194100	925975560	9390	9390	9390	9390	0
5	20230721	194000	925975560	9390	9390	9390	9390	0
6	20230721	193900	925975560	9390	9390	9390	9390	0
7	20230721	193800	925975560	9390	9390	9390	9390	0
8	20230721	193700	925975560	9390	9390	9390	9390	0
9	20230721	193600	925975560	9390	9390	9390	9390	0
10	20230721	193500	925975560	9390	9390	9390	9390	0
11	20230721	193400	925975560	9390	9390	9390	9390	0
12	20230721	193300	925975560	9390	9390	9390	9390	0
13	20230721	193200	925975560	9390	9390	9390	9390	0
14	20230721	193100	925975560	9390	9390	9390	9390	0
15	20230721	193000	925975560	9390	9390	9390	9390	0
16	20230721	192900	925975560	9390	9390	9390	9390	0
17	20230721	192800	925975560	9390	9390	9390	9390	0
18	20230721	192700	925975560	9390	9390	9390	9390	0
19	20230721	192600	925975560	9390	9390	9390	9390	0
20	20230721	192500	925975560	9390	9390	9390	9390	0
21	20230721	192400	925975560	9390	9390	9390	9390	0
22	20230721	192300	925975560	9390	9390	9390	9390	0
23	20230721	192200	925975560	9390	9390	9390	9390	0
24	20230721	192100	925975560	9390	9390	9390	9390	0
25	20230721	192000	925975560	9390	9390	9390	9390	0
26	20230721	191900	925975560	9390	9390	9390	9390	0
27	20230721	191800	925975560	9390	9390	9390	9390	0
28	20230721	191700	925975560	9390	9390	9390	9390	0
29	20230721	191600	925975560	9390	9390	9390	9390	0
30	20230721	191500	925975560	9390	9390	9390	9390	0
31	20230721	191400	925975560	9390	9390	9390	9390	0
32	20230721	191300	925975560	9390	9390	9390	9390	343
33	20230721	191200	925975560	9390	9390	9390	9390	0
34	20230721	191100	925975560	9390	9390	9390	9390	0
35	20230721	191000	925975560	9390	9390	9390	9390	0
36	20230721	190900	925975560	9390	9390	9390	9390	0
37	20230721	190800	925975560	9390	9390	9390	9390	0
38	20230721	190700	925975560	9390	9390	9390	9390	0
39	20230721	190600	925975560	9390	9390	9390	9390	0
40	20230721	190500	925975560	9390	9390	9390	9390	0
41	20230721	190400	925975560	9390	9390	9390	9390	0
42	20230721	190300	925975560	9390	9390	9390	9390	0
43	20230721	190200	925975560	9390	9390	9390	9390	0
44	20230721	190100	925975560	9390	9390	9390	9390	0
45	20230721	190000	925975560	9390	9390	9390	9390	0
46	20230721	185900	925975560	9390	9390	9390	9390	0
47	20230721	185800	925975560	9390	9390	9390	9390	0
48	20230721	185700	925975560	9390	9390	9390	9390	0
49	20230721	185600	925975560	9390	9390	9390	9390	0
50	20230721	185500	925975560	9390	9390	9390	9390	0
51	20230721	185400	925975560	9390	9390	9390	9390	0
52	20230721	185300	925975560	9390	9390	9390	9390	0
53	20230721	185200	925975560	9390	9390	9390	9390	0
54	20230721	185100	925975560	9390	9390	9390	9390	0
55	20230721	185000	925975560	9390	9390	9390	9390	0
56	20230721	184900	925975560	9390	9390	9390	9390	0
57	20230721	184800	925975560	9390	9390	9390	9390	0
58	20230721	184700	925975560	9390	9390	9390	9390	0
59	20230721	184600	925975560	9390	9390	9390	9390	0
60	20230721	184500	925975560	9390	9390	9390	9390	0
61	20230721	184400	925975560	9390	9390	9390	9390	0
62	20230721	184300	925975560	9390	9390	9390	9390	343
63	20230721	184200	925975560	9390	9390	9390	9390	0
64	20230721	184100	925975560	9390	9390	9390	9390	0
65	20230721	184000	925975560	9390	9390	9390	9390	0
66	20230721	183900	925975560	9390	9390	9390	9390	0
67	20230721	183800	925975560	9390	9390	9390	9390	0
68	20230721	183700	925975560	9390	9390	9390	9390	0
69	20230721	183600	925975560	9390	9390	9390	9390	0
70	20230721	183500	925975560	9390	9390	9390	9390	0
71	20230721	183400	925975560	9390	9390	9390	9390	0
72	20230721	183300	925975560	9390	9390	9390	9390	0
73	20230721	183200	925975560	9390	9390	9390	9390	0
74	20230721	183100	925975560	9390	9390	9390	9390	0
75	20230721	183000	925975560	9390	9390	9390	9390	0
76	20230721	182900	925975560	9390	9390	9390	9390	0
77	20230721	182800	925975560	9390	9390	9390	9390	0
78	20230721	182700	925975560	9390	9390	9390	9390	0
79	20230721	182600	925975560	9390	9390	9390	9390	0
80	20230721	182500	925975560	9390	9390	9390	9390	0
81	20230721	182400	925975560	9390	9390	9390	9390	0
82	20230721	182300	925975560	9390	9390	9390	9390	0
83	20230721	182200	925975560	9390	9390	9390	9390	0
84	20230721	182100	925975560	9390	9390	9390	9390	0
85	20230721	182000	925975560	9390	9390	9390	9390	0
86	20230721	181900	925975560	9390	9390	9390	9390	0
87	20230721	181800	925975560	9390	9390	9390	9390	0
88	20230721	181700	925975560	9390	9390	9390	9390	0
89	20230721	181600	925975560	9390	9390	9390	9390	0
90	20230721	181500	925975560	9390	9390	9390	9390	0
91	20230721	181400	925975560	9390	9390	9390	9390	0
92	20230721	181300	925975560	9390	9390	9390	9390	343
93	20230721	181200	925975560	9390	9390	9390	9390	0
94	20230721	181100	925975560	9390	9390	9390	9390	0
95	20230721	181000	925975560	9390	9390	9390	9390	0
96	20230721	180900	925975560	9390	9390	9390	9390	0
97	20230721	180800	925975560	9390	9390	9390	9390	0
98	20230721	180700	925975560	9390	9390	9390	9390	0
99	20230721	180600	925975560	9390	9390	9390	9390	0
100	20230721	180500	925975560	9390	9390	9390	9390	0
101	20230721	180400	925975560	9390	9390	9390	9390	0
102	20230721	180300	925975560	9390	9390	9390	9390	0
103	20230721	180200	925975560	9390	9390	9390	9390	0
104	20230721	180100	925975560	9390	9390	9390	9390	0
105	20230721	180000	925975560	9390	9390	9390	9390	0
106	20230721	175900	925975560	9390	9390	9390	9390	0
107	20230721	175800	925975560	9390	9390	9390	9390	0
108	20230721	175700	925975560	9390	9390	9390	9390	0
109	20230721	175600	925975560	9390	9390	9390	9390	0
110	20230721	175500	925975560	9390	9390	9390	9390	0
111	20230721	175400	925975560	9390	9390	9390	9390	0
112	20230721	175300	925975560	9390	9390	9390	9390	0
113	20230721	175200	925975560	9390	9390	9390	9390	0
114	20230721	175100	925975560	9390	9390	9390	9390	0
115	20230721	175000	925975560	9390	9390	9390	9390	0
116	20230721	174900	925975560	9390	9390	9390	9390	0
117	20230721	174800	925975560	9390	9390	9390	9390	0
118	20230721	174700	925975560	9390	9390	9390	9390	0
119	20230721	174600	925975560	9390	9390	9390	9390	0
120	20230721	174500	925975560	9390	9390	9390	9390	0
121	20230721	174400	925975560	9390	9390	9390	9390	0
122	20230721	174300	925975560	9390	9390	9390	9390	343
123	20230721	174200	925975560	9390	9390	9390	9390	0
124	20230721	174100	925975560	9390	9390	9390	9390	0
125	20230721	174000	925975560	9390	9390	9390	9390	0
126	20230721	173900	925975560	9390	9390	9390	9390	0
127	20230721	173800	925975560	9390	9390	9390	9390	0
128	20230721	173700	925975560	9390	9390	9390	9390	0
129	20230721	173600	925975560	9390	9390	9390	9390	0
130	20230721	173500	925975560	9390	9390	9390	9390	0
131	20230721	173400	925975560	9390	9390	9390	9390	0
132	20230721	173300	925975560	9390	9390	9390	9390	0
133	20230721	173200	925975560	9390	9390	9390	9390	0
134	20230721	173100	925975560	9390	9390	9390	9390	0
135	20230721	173000	925975560	9390	9390	9390	9390	0
136	20230721	172900	925975560	9390	9390	9390	9390	0
137	20230721	172800	925975560	9390	9390	9390	9390	0
138	20230721	172700	925975560	9390	9390	9390	9390	0
139	20230721	172600	925975560	9390	9390	9390	9390	0
140	20230721	172500	925975560	9390	9390	9390	9390	0
141	20230721	172400	925975560	9390	9390	9390	9390	0
142	20230721	172300	925975560	9390	9390	9390	9390	0
143	20230721	172200	925975560	9390	9390	9390	9390	0
144	20230721	172100	925975560	9390	9390	9390	9390	0
145	20230721	172000	925975560	9390	9390	9390	9390	0
146	20230721	171900	925975560	9390	9390	9390	9390	0
147	20230721	171800	925975560	9390	9390	9390	9390	0
148	20230721	171700	925975560	9390	9390	9390	9390	0
149	20230721	171600	925975560	9390	9390	9390	9390	0
150	20230721	171500	925975560	9390	9390	9390	9390	0
151	20230721	171400	925975560	9390	9390	9390	9390	0
152	20230721	171300	925975560	9390	9390	9390	9390	343
153	20230721	171200	925975560	9390	9390	9390	9390	0
154	20230721	171100	925975560	9390	9390	9390	9390	0
155	20230721	171000	925975560	9390	9390	9390	9390	0
156	20230721	170900	925975560	9390	9390	9390	9390	0
157	20230721	170800	925975560	9390	9390	9390	9390	0
158	20230721	170700	925975560	9390	9390	9390	9390	0
159	20230721	170600	925975560	9390	9390	9390	9390	0
160	20230721	170500	925975560	9390	9390	9390	9390	0
161	20230721	170400	925975560	9390	9390	9390	9390	0
162	20230721	170300	925975560	9390	9390	9390	9390	0
163	20230721	170200	925975560	9390	9390	9390	9390	0
164	20230721	170100	925975560	9390	9390	9390	9390	0
165	20230721	170000	925975560	9390	9390	9390	9390	0
166	20230721	165900	925975560	9390	9390	9390	9390	0
167	20230721	165800	925975560	9390	9390	9390	9390	0
168	20230721	165700	925975560	9390	9390	9390	9390	0
169	20230721	165600	925975560	9390	9390	9390	9390	0
170	20230721	165500	925975560	9390	9390	9390	9390	0
171	20230721	165400	925975560	9390	9390	9390	9390	0
172	20230721	165300	925975560	9390	9390	9390	9390	0
173	20230721	165200	925975560	9390	9390	9390	9390	0
174	20230721	165100	925975560	9390	9390	9390	9390	0
175	20230721	165000	925975560	9390	9390	9390	9390	0
176	20230721	164900	925975560	9390	9390	9390	9390	0
177	20230721	164800	925975560	9390	9390	9390	9390	0
178	20230721	164700	925975560	9390	9390	9390	9390	0
179	20230721	164600	925975560	9390	9390	9390	9390	0
180	20230721	164500	925975560	9390	9390	9390	9390	0
181	20230721	164400	925975560	9390	9390	9390	9390	0
182	20230721	164300	925975560	9390	9390	9390	9390	343
183	20230721	164200	925975560	9390	9390	9390	9390	0
184	20230721	164100	925975560	9390	9390	9390	9390	0
185	20230721	164000	925975560	9390	9390	9390	9390	0
186	20230721	163900	925975560	9390	9390	9390	9390	0
187	20230721	163800	925975560	9390	9390	9390	9390	0
188	20230721	163700	925975560	9390	9390	9390	9390	0
189	20230721	163600	925975560	9390	9390	9390	9390	0
190	20230721	163500	925975560	9390	9390	9390	9390	0
191	20230721	163400	925975560	9390	9390	9390	9390	0
192	20230721	163300	925975560	9390	9390	9390	9390	0
193	20230721	163200	925975560	9390	9390	9390	9390	0
194	20230721	163100	925975560	9390	9390	9390	9390	0
195	20230721	163000	925975560	9390	9390	9390	9390	0
196	20230721	162900	925975560	9390	9390	9390	9390	0
197	20230721	162800	925975560	9390	9390	9390	9390	0
198	20230721	162700	925975560	9390	9390	9390	9390	0
199	20230721	162600	925975560	9390	9390	9390	9390	0
200	20230721	162500	925975560	9390	9390	9390	9390	0
201	20230721	162400	925975560	9390	9390	9390	9390	0
202	20230721	162300	925975560	9390	9390	9390	9390	0
203	20230721	162200	925975560	9390	9390	9390	9390	0
204	20230721	162100	925975560	9390	9390	9390	9390	0
205	20230721	162000	925975560	9390	9390	9390	9390	0
206	20230721	161900	925975560	9390	9390	9390	9390	0
207	20230721	161800	925975560	9390	9390	9390	9390	0
208	20230721	161700	925975560	9390	9390	9390	9390	0
209	20230721	161600	925975560	9390	9390	9390	9390	0
210	20230721	161500	925975560	9390	9390	9390	9390	0
211	20230721	161400	925975560	9390	9390	9390	9390	0
212	20230721	161300	925975560	9390	9390	9390	9390	343
213	20230721	161200	925975560	9390	9390	9390	9390	0
214	20230721	161100	925975560	9390	9390	9390	9390	0
215	20230721	161000	925975560	9390	9390	9390	9390	0
216	20230721	160900	925975560	9390	9390	9390	9390	0
217	20230721	160800	925975560	9390	9390	9390	9390	0
218	20230721	160700	925975560	9390	9390	9390	9390	0
219	20230721	160600	925975560	9390	9390	9390	9390	0
220	20230721	160500	925975560	9390	9390	9390	9390	0
221	20230721	160400	925975560	9390	9390	9390	9390	0
222	20230721	160300	925975560	9390	9390	9390	9390	0
223	20230721	160200	925975560	9390	9390	9390	9390	0
224	20230721	160100	925975560	9390	9390	9390	9390	0
225	20230721	160000	925975560	9390	9390	9390	9390	0
226	20230721	155900	925975560	9390	9390	9390	9390	0
227	20230721	155800	925975560	9390	9390	9390	9390	0
228	20230721	155700	925975560	9390	9390	9390	9390	0
229	20230721	155600	925975560	9390	9390	9390	9390	0
230	20230721	155500	925975560	9390	9390	9390	9390	0
231	20230721	155400	925975560	9390	9390	9390	9390	0
232	20230721	155300	925975560	9390	9390	9390	9390	0
233	20230721	155200	925975560	9390	9390	9390	9390	0
234	20230721	155100	925975560	9390	9390	9390	9390	0
235	20230721	155000	925975560	9390	9390	9390	9390	0
236	20230721	154900	925975560	9390	9390	9390	9390	0
237	20230721	154800	925975560	9390	9390	9390	9390	0
238	20230721	154700	925975560	9390	9390	9390	9390	0
239	20230721	154600	925975560	9390	9390	9390	9390	0
240	20230721	154500	925975560	9390	9390	9390	9390	0
241	20230721	154400	925975560	9390	9390	9390	9390	0
242	20230721	154300	925975560	9390	9390	9390	9390	343
243	20230721	154200	925975560	9390	9390	9390	9390	0
244	20230721	154100	925975560	9390	9390	9390	9390	0
245	20230721	154000	925975560	9390	9390	9390	9390	0
246	20230721	153900	925975560	9390	9390	9390	9390	0
247	20230721	153800	925975560	9390	9390	9390	9390	0
248	20230721	153700	925975560	9390	9390	9390	9390	0
249	20230721	153600	925975560	9390	9390	9390	9390	0
250	20230721	153500	925975560	9390	9390	9390	9390	0
251	20230721	153400	925975560	9390	9390	9390	9390	0
252	20230721	153300	925975560	9390	9390	9390	9390	0
253	20230721	153200	925975560	9390	9390	9390	9390	0
254	20230721	153100	925975560	9390	9390	9390	9390	0
255	20230721	153000	925975560	9390	9390	9390	9390	343
256	20230721	152900	922754790	9370	9370	9370	9370	0
257	20230721	152800	922754790	9370	9370	9370	9370	0
258	20230721	152700	922754790	9370	9370	9370	9370	0
259	20230721	152600	922754790	9370	9370	9370	9370	0
260	20230721	152500	922754790	9370	9370	9370	9370	0
261	20230721	152400	922754790	9370	9370	9370	9370	0
262	20230721	152300	922754790	9370	9370	9370	9370	0
263	20230721	152200	922754790	9370	9370	9370	9370	0
264	20230721	152100	922754790	9370	9370	9370	9370	0
265	20230721	152000	922754790	9370	9370	9370	9370	0
266	20230721	151900	922754790	9370	9370	9370	9370	54
267	20230721	151800	922248810	9380	9380	9380	9380	3
268	20230721	151700	922220670	9370	9370	9370	9370	0
269	20230721	151600	922220670	9370	9370	9370	9370	0
270	20230721	151500	922220670	9370	9370	9370	9370	0
271	20230721	151400	922220670	9370	9370	9370	9370	100
272	20230721	151300	921283670	9380	9380	9380	9380	133
273	20230721	151200	920036130	9380	9380	9380	9380	0
274	20230721	151100	920036130	9380	9380	9380	9380	66
275	20230721	151000	919417050	9380	9380	9380	9380	2
276	20230721	150900	919398290	9390	9390	9390	9390	0
277	20230721	150800	919398290	9390	9390	9390	9390	0
278	20230721	150700	919398290	9390	9390	9390	9390	0
279	20230721	150600	919398290	9390	9390	9390	9390	167
280	20230721	150500	917830160	9400	9400	9400	9400	0
281	20230721	150400	917830160	9400	9400	9400	9400	1
282	20230721	150300	917820760	9390	9390	9390	9390	0
283	20230721	150200	917820760	9390	9390	9390	9390	30
284	20230721	150100	917539060	9360	9360	9360	9360	0
285	20230721	150000	917539060	9360	9360	9360	9360	5
286	20230721	145900	917492260	9350	9350	9350	9350	116
287	20230721	145800	916407660	9350	9350	9350	9350	101
288	20230721	145700	915463310	9350	9360	9360	9350	250
289	20230721	145600	913124000	9360	9360	9360	9360	0
290	20230721	145500	913124000	9360	9360	9360	9360	95
291	20230721	145400	912234800	9360	9360	9360	9360	1
292	20230721	145300	912225440	9360	9360	9360	9360	64
293	20230721	145200	911626400	9360	9370	9370	9360	87
294	20230721	145100	910812000	9370	9370	9370	9370	108
295	20230721	145000	909800040	9360	9360	9360	9360	65
296	20230721	144900	909191640	9360	9360	9360	9360	65
297	20230721	144800	908583240	9360	9370	9370	9360	90
298	20230721	144700	907740800	9370	9370	9370	9370	1
299	20230721	144600	907731430	9350	9370	9370	9350	308
300	20230721	144500	904848730	9370	9370	9370	9370	9
301	20230721	144400	904764400	9370	9370	9370	9370	0
302	20230721	144300	904764400	9370	9370	9370	9370	0
303	20230721	144200	904764400	9370	9370	9370	9370	5
304	20230721	144100	904717550	9370	9350	9370	9350	215
305	20230721	144000	902705820	9350	9350	9350	9350	50
306	20230721	143900	902238320	9360	9360	9360	9360	55
307	20230721	143800	901723520	9360	9360	9360	9360	84
308	20230721	143700	900937280	9370	9390	9390	9370	31
309	20230721	143600	900646790	9370	9370	9370	9370	0
310	20230721	143500	900646790	9370	9360	9370	9360	162
311	20230721	143400	899129380	9370	9370	9370	9370	136
312	20230721	143300	897855060	9350	9350	9350	9350	0
313	20230721	143200	897855060	9350	9370	9370	9350	300
314	20230721	143100	895047650	9390	9370	9390	9370	195
315	20230721	143000	893218500	9370	9370	9370	9370	116
316	20230721	142900	892131580	9370	9370	9370	9370	51
317	20230721	142800	891653710	9380	9390	9390	9380	10
318	20230721	142700	891559860	9400	9400	9400	9400	15
319	20230721	142600	891418860	9400	9400	9400	9400	200
320	20230721	142500	889538860	9400	9400	9400	9400	108
321	20230721	142400	888523660	9410	9410	9410	9410	10
322	20230721	142300	888429560	9410	9410	9410	9410	23
323	20230721	142200	888213130	9410	9400	9410	9400	190
324	20230721	142100	886426250	9380	9380	9380	9380	47
325	20230721	142000	885985390	9370	9370	9370	9370	72
326	20230721	141900	885310750	9370	9370	9370	9370	50
327	20230721	141800	884842250	9380	9370	9380	9370	81
328	20230721	141700	884083140	9370	9370	9370	9370	8
329	20230721	141600	884008180	9360	9350	9370	9350	275
330	20230721	141500	881435030	9350	9370	9370	9350	653
331	20230721	141400	875324820	9390	9390	9390	9390	0
332	20230721	141300	875324820	9390	9390	9390	9390	0
333	20230721	141200	875324820	9390	9370	9390	9370	249
334	20230721	141100	872989970	9370	9370	9370	9370	57
335	20230721	141000	872455880	9370	9390	9390	9370	29
336	20230721	140900	872183970	9400	9400	9400	9400	0
337	20230721	140800	872183970	9400	9400	9400	9400	0
338	20230721	140700	872183970	9400	9400	9400	9400	100
339	20230721	140600	871243970	9410	9410	9410	9410	2
340	20230721	140500	871225150	9420	9400	9420	9400	189
341	20230721	140400	869447650	9380	9380	9380	9380	106
342	20230721	140300	868453370	9390	9390	9390	9390	34
343	20230721	140200	868134110	9360	9340	9360	9330	197
344	20230721	140100	866293430	9340	9340	9340	9340	20
345	20230721	140000	866106630	9340	9340	9340	9340	0
346	20230721	135900	866106630	9340	9330	9340	9330	270
347	20230721	135800	863585830	9330	9340	9340	9330	74
348	20230721	135700	862895400	9340	9340	9340	9340	34
349	20230721	135600	862577840	9340	9340	9340	9340	188
350	20230721	135500	860821920	9340	9360	9360	9340	1502
351	20230721	135400	846779470	9360	9360	9360	9360	100
352	20230721	135300	845843470	9360	9370	9370	9360	60
353	20230721	135200	845281860	9380	9380	9380	9380	0
354	20230721	135100	845281860	9380	9380	9380	9380	0
355	20230721	135000	845281860	9380	9360	9380	9360	123
356	20230721	134900	844129580	9360	9370	9400	9360	130
357	20230721	134800	842909310	9360	9360	9360	9360	81
358	20230721	134700	842151150	9360	9360	9360	9360	50
359	20230721	134600	841683150	9360	9360	9360	9360	58
360	20230721	134500	841140270	9370	9370	9370	9370	10
361	20230721	134400	841046570	9370	9380	9380	9370	107
362	20230721	134300	840043930	9370	9370	9370	9370	0
363	20230721	134200	840043930	9370	9370	9370	9370	65
364	20230721	134100	839434880	9370	9360	9370	9360	206
365	20230721	134000	837506040	9370	9370	9370	9370	32
366	20230721	133900	837206200	9370	9360	9370	9360	84
367	20230721	133800	836419630	9370	9360	9370	9360	150
368	20230721	133700	835014630	9370	9370	9370	9370	74
369	20230721	133600	834321250	9370	9370	9370	9370	104
370	20230721	133500	833346770	9370	9370	9380	9370	116
371	20230721	133400	832259840	9370	9370	9370	9370	74
372	20230721	133300	831566460	9380	9380	9380	9380	0
373	20230721	133200	831566460	9380	9370	9380	9370	122
374	20230721	133100	830423300	9380	9380	9380	9380	1
375	20230721	133000	830413920	9380	9390	9390	9380	42
376	20230721	132900	830019860	9380	9380	9380	9380	160
377	20230721	132800	828519060	9380	9380	9380	9380	65
378	20230721	132700	827909360	9380	9380	9380	9380	0
379	20230721	132600	827909360	9380	9380	9380	9380	126
380	20230721	132500	826727480	9380	9380	9380	9380	63
381	20230721	132400	826136540	9380	9390	9390	9380	24
382	20230721	132300	825911320	9390	9380	9390	9380	146
383	20230721	132200	824541640	9400	9390	9400	9380	190
384	20230721	132100	822756560	9390	9400	9400	9390	79
385	20230721	132000	822014640	9390	9390	9390	9390	50
386	20230721	131900	821545140	9390	9390	9390	9390	71
387	20230721	131800	820878450	9400	9390	9400	9390	70
388	20230721	131700	820221130	9390	9400	9400	9390	52
389	20230721	131600	819732840	9390	9390	9390	9390	0
390	20230721	131500	819732840	9390	9390	9390	9390	0
391	20230721	131400	819732840	9390	9390	9390	9390	163
392	20230721	131300	818202270	9390	9390	9390	9390	0
393	20230721	131200	818202270	9390	9390	9390	9390	72
394	20230721	131100	817526190	9400	9400	9400	9400	26
395	20230721	131000	817281790	9400	9400	9400	9400	367
396	20230721	130900	813831990	9400	9400	9400	9400	242
397	20230721	130800	811557190	9400	9400	9400	9400	0
398	20230721	130700	811557190	9400	9400	9400	9400	66
399	20230721	130600	810936790	9400	9400	9400	9400	51
400	20230721	130500	810457390	9400	9400	9400	9400	0
401	20230721	130400	810457390	9400	9400	9400	9400	275
402	20230721	130300	807872390	9400	9410	9410	9400	270
403	20230721	130200	805332240	9410	9400	9410	9400	158
404	20230721	130100	803846360	9400	9400	9400	9400	0
405	20230721	130000	803846360	9400	9410	9410	9400	101
406	20230721	125900	802896950	9410	9410	9410	9410	0
407	20230721	125800	802896950	9410	9410	9410	9410	16
408	20230721	125700	802746390	9410	9400	9410	9400	69
409	20230721	125600	802097600	9400	9400	9400	9400	54
410	20230721	125500	801590000	9410	9410	9410	9410	100
411	20230721	125400	800649000	9400	9400	9400	9400	128
412	20230721	125300	799445800	9400	9400	9400	9400	111
413	20230721	125200	798402400	9400	9400	9400	9400	0
414	20230721	125100	798402400	9400	9400	9400	9400	133
415	20230721	125000	797152200	9400	9400	9400	9400	0
416	20230721	124900	797152200	9400	9400	9400	9400	56
417	20230721	124800	796625800	9410	9400	9410	9400	51
418	20230721	124700	796146390	9400	9400	9400	9400	88
419	20230721	124600	795319190	9410	9410	9410	9410	31
420	20230721	124500	795027480	9410	9410	9410	9410	50
421	20230721	124400	794556980	9410	9410	9410	9410	90
422	20230721	124300	793710080	9410	9410	9410	9410	0
423	20230721	124200	793710080	9410	9420	9420	9410	100
424	20230721	124100	792769070	9410	9410	9410	9410	254
425	20230721	124000	790378930	9420	9420	9420	9420	0
426	20230721	123900	790378930	9420	9420	9430	9420	162
427	20230721	123800	788852390	9410	9420	9420	9410	400
428	20230721	123700	785088370	9420	9420	9420	9420	90
429	20230721	123600	784240570	9430	9420	9430	9420	51
430	20230721	123500	783760140	9420	9420	9420	9410	134
431	20230721	123400	782498350	9420	9410	9420	9410	21
432	20230721	123300	782300540	9410	9410	9410	9410	130
433	20230721	123200	781077240	9410	9410	9410	9410	18
434	20230721	123100	780907860	9410	9410	9410	9410	61
435	20230721	123000	780333850	9410	9410	9410	9410	138
436	20230721	122900	779035270	9410	9410	9410	9410	0
437	20230721	122800	779035270	9410	9420	9420	9410	57
438	20230721	122700	778498850	9410	9410	9410	9410	50
439	20230721	122600	778028350	9410	9410	9410	9410	109
440	20230721	122500	777002660	9410	9410	9410	9410	0
441	20230721	122400	777002660	9410	9410	9410	9410	108
442	20230721	122300	775986380	9410	9410	9410	9410	0
443	20230721	122200	775986380	9410	9420	9420	9410	92
444	20230721	122100	775120600	9410	9410	9410	9410	103
445	20230721	122000	774151370	9420	9420	9420	9420	30
446	20230721	121900	773868770	9410	9410	9410	9410	117
447	20230721	121800	772767800	9410	9420	9420	9410	103
448	20230721	121700	771798070	9410	9410	9410	9410	144
449	20230721	121600	770443030	9410	9410	9410	9410	50
450	20230721	121500	769972530	9410	9410	9410	9410	76
451	20230721	121400	769257370	9410	9410	9410	9410	63
452	20230721	121300	768664540	9410	9410	9410	9410	150
453	20230721	121200	767253040	9420	9420	9420	9420	0
454	20230721	121100	767253040	9420	9410	9420	9410	61
455	20230721	121000	766678620	9410	9420	9420	9410	65
456	20230721	120900	766066880	9420	9410	9420	9410	43
457	20230721	120800	765662220	9420	9430	9430	9420	77
458	20230721	120700	764936870	9430	9420	9430	9420	120
459	20230721	120600	763806170	9430	9430	9430	9430	1
460	20230721	120500	763796740	9430	9430	9430	9430	76
461	20230721	120400	763080060	9430	9430	9430	9430	50
462	20230721	120300	762608560	9430	9430	9430	9430	2
463	20230721	120200	762589700	9420	9420	9420	9420	0
464	20230721	120100	762589700	9420	9420	9420	9420	139
465	20230721	120000	761280320	9440	9430	9440	9430	100
466	20230721	115900	760336450	9430	9430	9430	9430	38
467	20230721	115800	759978110	9430	9430	9430	9430	50
468	20230721	115700	759506610	9430	9430	9430	9430	0
469	20230721	115600	759506610	9430	9410	9430	9410	673
470	20230721	115500	753163080	9410	9420	9420	9410	300
471	20230721	115400	750339580	9420	9420	9420	9420	59
472	20230721	115300	749783800	9420	9420	9420	9420	0
473	20230721	115200	749783800	9420	9420	9420	9420	61
474	20230721	115100	749209180	9420	9420	9420	9420	0
475	20230721	115000	749209180	9420	9430	9430	9420	102
476	20230721	114900	748248330	9430	9430	9430	9430	38
477	20230721	114800	747889990	9440	9440	9440	9440	0
478	20230721	114700	747889990	9440	9430	9440	9420	174
479	20230721	114600	746249750	9420	9420	9420	9420	101
480	20230721	114500	745298330	9420	9420	9420	9420	59
481	20230721	114400	744742550	9420	9420	9420	9420	0
482	20230721	114300	744742550	9420	9420	9420	9420	70
483	20230721	114200	744083150	9440	9440	9440	9440	42
484	20230721	114100	743686670	9450	9450	9450	9450	50
485	20230721	114000	743214170	9440	9450	9450	9440	203
486	20230721	113900	741296320	9450	9450	9450	9450	0
487	20230721	113800	741296320	9450	9450	9450	9450	50
488	20230721	113700	740823820	9440	9440	9440	9420	331
489	20230721	113600	737701390	9440	9450	9450	9440	170
490	20230721	113500	736095780	9450	9450	9450	9450	0
491	20230721	113400	736095780	9450	9450	9450	9450	50
492	20230721	113300	735623280	9460	9460	9460	9460	85
493	20230721	113200	734819180	9460	9460	9460	9460	0
494	20230721	113100	734819180	9460	9470	9470	9460	173
495	20230721	113000	733182320	9470	9470	9470	9470	19
496	20230721	112900	733002390	9470	9480	9480	9470	113
497	20230721	112800	731931980	9470	9480	9480	9470	51
498	20230721	112700	731449000	9470	9470	9470	9470	184
499	20230721	112600	729706520	9470	9470	9470	9470	0
500	20230721	112500	729706520	9470	9470	9470	9470	180
501	20230721	112400	728001920	9460	9460	9460	9460	55
502	20230721	112300	727481620	9460	9460	9460	9460	60
503	20230721	112200	726914020	9470	9470	9470	9470	31
504	20230721	112100	726620450	9470	9470	9470	9470	0
505	20230721	112000	726620450	9470	9470	9470	9470	257
506	20230721	111900	724186660	9490	9490	9490	9490	0
507	20230721	111800	724186660	9490	9490	9490	9490	0
508	20230721	111700	724186660	9490	9480	9490	9470	128
509	20230721	111600	722973780	9480	9480	9480	9480	0
510	20230721	111500	722973780	9480	9490	9490	9480	82
511	20230721	111400	722196400	9490	9480	9490	9480	55
512	20230721	111300	721674950	9480	9480	9480	9480	59
513	20230721	111200	721115630	9480	9480	9480	9480	0
514	20230721	111100	721115630	9480	9490	9490	9480	350
515	20230721	111000	717795090	9490	9490	9490	9490	65
516	20230721	110900	717178240	9490	9490	9490	9490	0
517	20230721	110800	717178240	9490	9490	9490	9490	135
518	20230721	110700	715897090	9500	9500	9500	9500	10
519	20230721	110600	715802090	9500	9490	9500	9480	104
520	20230721	110500	714815660	9490	9490	9490	9480	20
521	20230721	110400	714625880	9490	9490	9490	9490	67
522	20230721	110300	713990050	9490	9490	9490	9490	55
523	20230721	110200	713468100	9500	9490	9500	9490	56
524	20230721	110100	712936600	9490	9490	9490	9490	80
525	20230721	110000	712177400	9500	9500	9500	9500	3
526	20230721	105900	712148900	9490	9490	9490	9490	114
527	20230721	105800	711067040	9500	9500	9500	9500	0
528	20230721	105700	711067040	9500	9500	9500	9500	3
529	20230721	105600	711038540	9500	9500	9500	9500	50
530	20230721	105500	710563540	9510	9510	9510	9510	1
531	20230721	105400	710554030	9490	9480	9520	9480	270
532	20230721	105300	707990600	9480	9480	9480	9480	51
533	20230721	105200	707507120	9490	9490	9490	9490	21
534	20230721	105100	707307830	9490	9490	9490	9490	0
535	20230721	105000	707307830	9490	9490	9490	9490	134
536	20230721	104900	706036170	9490	9480	9490	9480	1122
537	20230721	104800	695396910	9470	9480	9480	9470	156
538	20230721	104700	693918580	9480	9480	9480	9480	378
539	20230721	104600	690335140	9490	9500	9500	9490	390
540	20230721	104500	686633900	9500	9500	9500	9500	284
541	20230721	104400	683935900	9500	9530	9530	9500	1310
542	20230721	104300	671479200	9530	9530	9530	9530	384
543	20230721	104200	667819680	9530	9530	9530	9530	100
544	20230721	104100	666866680	9530	9540	9540	9530	134
545	20230721	104000	665589520	9540	9540	9540	9540	16
546	20230721	103900	665436880	9560	9560	9560	9560	0
547	20230721	103800	665436880	9560	9560	9560	9530	175
548	20230721	103700	663764570	9560	9560	9560	9560	89
549	20230721	103600	662913730	9580	9580	9580	9580	0
550	20230721	103500	662913730	9580	9580	9580	9580	5
551	20230721	103400	662865830	9580	9540	9580	9520	591
552	20230721	103300	657223800	9550	9540	9550	9540	201
553	20230721	103200	655306250	9540	9550	9550	9540	137
554	20230721	103100	653999260	9540	9550	9550	9540	118
555	20230721	103000	652873360	9550	9550	9550	9550	0
556	20230721	102900	652873360	9550	9550	9550	9550	140
557	20230721	102800	651536360	9560	9560	9560	9560	50
558	20230721	102700	651058360	9550	9540	9550	9540	99
559	20230721	102600	650113410	9560	9560	9560	9560	105
560	20230721	102500	649109610	9560	9560	9560	9560	72
561	20230721	102400	648421290	9560	9560	9560	9560	786
562	20230721	102300	640907130	9570	9580	9580	9570	243
563	20230721	102200	638579380	9590	9590	9590	9590	20
564	20230721	102100	638387580	9590	9580	9590	9580	55
565	20230721	102000	637860630	9580	9580	9580	9580	0
566	20230721	101900	637860630	9580	9580	9580	9580	49
567	20230721	101800	637391210	9580	9580	9580	9580	291
568	20230721	101700	634603430	9560	9550	9560	9550	279
569	20230721	101600	631936740	9560	9550	9560	9550	63
570	20230721	101500	631334980	9550	9550	9550	9540	111
571	20230721	101400	630275430	9550	9540	9550	9540	137
572	20230721	101300	628968130	9540	9530	9540	9530	302
573	20230721	101200	626087540	9530	9510	9530	9510	99
574	20230721	101100	625145030	9500	9540	9540	9500	1109
575	20230721	101000	614594340	9540	9550	9550	9540	4
576	20230721	100900	614556160	9560	9570	9570	9560	3
577	20230721	100800	614527470	9570	9580	9580	9570	1773
578	20230721	100700	597542840	9580	9580	9580	9580	0
579	20230721	100600	597542840	9580	9620	9620	9580	1250
580	20230721	100500	585550460	9620	9620	9620	9620	118
581	20230721	100400	584415300	9620	9640	9640	9620	1067
582	20230721	100300	574148850	9650	9660	9660	9650	206
583	20230721	100200	572159720	9670	9670	9670	9670	13
584	20230721	100100	572034010	9670	9680	9680	9670	197
585	20230721	100000	570127540	9680	9730	9730	9680	808
586	20230721	095900	562285690	9740	9740	9740	9740	37
587	20230721	095800	561925310	9750	9750	9750	9750	0
588	20230721	095700	561925310	9750	9750	9750	9750	1
589	20230721	095600	561915560	9770	9750	9770	9750	41
590	20230721	095500	561515570	9760	9770	9770	9760	496
591	20230721	095400	556671540	9770	9760	9770	9760	105
592	20230721	095300	555645740	9760	9760	9760	9760	23
593	20230721	095200	555421260	9760	9790	9800	9760	1120
594	20230721	095100	544453510	9790	9810	9810	9790	1552
595	20230721	095000	529232990	9810	9810	9820	9810	964
596	20230721	094900	519768830	9820	9810	9820	9800	1810
597	20230721	094800	502008340	9810	9760	9810	9750	5486
598	20230721	094700	448321850	9770	9740	9770	9740	4111
599	20230721	094600	408235120	9730	9700	9730	9690	5585
600	20230721	094500	354001730	9700	9700	9700	9700	76
601	20230721	094400	353264530	9700	9700	9700	9700	295
602	20230721	094300	350403030	9700	9690	9700	9690	682
603	20230721	094200	343788520	9700	9690	9700	9690	11
604	20230721	094100	343681830	9690	9700	9700	9690	1801
605	20230721	094000	326222550	9710	9710	9710	9710	880
606	20230721	093900	317677750	9710	9720	9720	9710	191
607	20230721	093800	315822120	9720	9700	9720	9700	184
608	20230721	093700	314036260	9700	9730	9730	9700	217
609	20230721	093600	311927940	9740	9720	9740	9720	1000
610	20230721	093500	302199080	9710	9690	9720	9690	4156
611	20230721	093400	261853690	9700	9700	9700	9700	584
612	20230721	093300	256188890	9700	9690	9700	9690	481
613	20230721	093200	251523740	9690	9660	9700	9650	3856
614	20230721	093100	214145590	9660	9670	9670	9650	816
615	20230721	093000	206256930	9680	9670	9680	9670	1089
616	20230721	092900	195718300	9680	9700	9700	9680	1424
617	20230721	092800	181917420	9700	9700	9720	9700	667
618	20230721	092700	175447020	9720	9680	9720	9680	1512
619	20230721	092600	160764910	9700	9590	9700	9590	7518
620	20230721	092500	88118190	9590	9550	9600	9550	4001
621	20230721	092400	49744860	9550	9550	9550	9530	1113
622	20230721	092300	39115920	9550	9490	9550	9490	112
623	20230721	092200	38050660	9500	9490	9500	9490	47
624	20230721	092100	37604620	9490	9430	9490	9430	144
625	20230721	092000	36245840	9400	9410	9430	9400	55
626	20230721	091900	35728670	9390	9400	9400	9390	31
627	20230721	091800	35437570	9390	9390	9390	9390	0
628	20230721	091700	35437570	9390	9390	9390	9390	0
629	20230721	091600	35437570	9390	9400	9400	9390	450
630	20230721	091500	31208410	9400	9410	9410	9400	72
631	20230721	091400	30530970	9430	9430	9430	9430	3
632	20230721	091300	30502680	9430	9430	9430	9430	1
633	20230721	091200	30493250	9430	9440	9440	9400	289
634	20230721	091100	27772850	9440	9410	9440	9410	6
635	20230721	091000	27716240	9430	9430	9430	9430	130
636	20230721	090900	26490340	9410	9410	9410	9410	3
637	20230721	090800	26462110	9400	9420	9420	9400	104
638	20230721	090700	25483110	9420	9420	9420	9420	37
639	20230721	090600	25134570	9420	9420	9420	9420	1
640	20230721	090500	25125150	9400	9410	9410	9400	45
641	20230721	090400	24702120	9390	9400	9400	9390	825
642	20230721	090300	16949320	9440	9450	9450	9440	7
643	20230721	090200	16883200	9450	9450	9450	9450	5
644	20230721	090100	16835950	9400	9430	9430	9400	357
645	20230721	090000	13471080	9480	9480	9480	9480	1421