KissMeData/263770/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	202200	231326500	4085	4085	4085	4085	342
3	20230721	202100	231326500	4085	4085	4085	4085	0
4	20230721	202000	231326500	4085	4085	4085	4085	0
5	20230721	201900	231326500	4085	4085	4085	4085	0
6	20230721	201800	231326500	4085	4085	4085	4085	0
7	20230721	201700	231326500	4085	4085	4085	4085	0
8	20230721	201600	231326500	4085	4085	4085	4085	0
9	20230721	201500	231326500	4085	4085	4085	4085	0
10	20230721	201400	231326500	4085	4085	4085	4085	0
11	20230721	201300	231326500	4085	4085	4085	4085	0
12	20230721	201200	231326500	4085	4085	4085	4085	0
13	20230721	201100	231326500	4085	4085	4085	4085	0
14	20230721	201000	231326500	4085	4085	4085	4085	0
15	20230721	200900	231326500	4085	4085	4085	4085	0
16	20230721	200800	231326500	4085	4085	4085	4085	0
17	20230721	200700	231326500	4085	4085	4085	4085	0
18	20230721	200600	231326500	4085	4085	4085	4085	0
19	20230721	200500	231326500	4085	4085	4085	4085	0
20	20230721	200400	231326500	4085	4085	4085	4085	0
21	20230721	200300	231326500	4085	4085	4085	4085	0
22	20230721	200200	231326500	4085	4085	4085	4085	0
23	20230721	200100	231326500	4085	4085	4085	4085	0
24	20230721	200000	231326500	4085	4085	4085	4085	0
25	20230721	195900	231326500	4085	4085	4085	4085	0
26	20230721	195800	231326500	4085	4085	4085	4085	0
27	20230721	195700	231326500	4085	4085	4085	4085	0
28	20230721	195600	231326500	4085	4085	4085	4085	0
29	20230721	195500	231326500	4085	4085	4085	4085	0
30	20230721	195400	231326500	4085	4085	4085	4085	0
31	20230721	195300	231326500	4085	4085	4085	4085	0
32	20230721	195200	231326500	4085	4085	4085	4085	342
33	20230721	195100	231326500	4085	4085	4085	4085	0
34	20230721	195000	231326500	4085	4085	4085	4085	0
35	20230721	194900	231326500	4085	4085	4085	4085	0
36	20230721	194800	231326500	4085	4085	4085	4085	0
37	20230721	194700	231326500	4085	4085	4085	4085	0
38	20230721	194600	231326500	4085	4085	4085	4085	0
39	20230721	194500	231326500	4085	4085	4085	4085	0
40	20230721	194400	231326500	4085	4085	4085	4085	0
41	20230721	194300	231326500	4085	4085	4085	4085	0
42	20230721	194200	231326500	4085	4085	4085	4085	0
43	20230721	194100	231326500	4085	4085	4085	4085	0
44	20230721	194000	231326500	4085	4085	4085	4085	0
45	20230721	193900	231326500	4085	4085	4085	4085	0
46	20230721	193800	231326500	4085	4085	4085	4085	0
47	20230721	193700	231326500	4085	4085	4085	4085	0
48	20230721	193600	231326500	4085	4085	4085	4085	0
49	20230721	193500	231326500	4085	4085	4085	4085	0
50	20230721	193400	231326500	4085	4085	4085	4085	0
51	20230721	193300	231326500	4085	4085	4085	4085	0
52	20230721	193200	231326500	4085	4085	4085	4085	0
53	20230721	193100	231326500	4085	4085	4085	4085	0
54	20230721	193000	231326500	4085	4085	4085	4085	0
55	20230721	192900	231326500	4085	4085	4085	4085	0
56	20230721	192800	231326500	4085	4085	4085	4085	0
57	20230721	192700	231326500	4085	4085	4085	4085	0
58	20230721	192600	231326500	4085	4085	4085	4085	0
59	20230721	192500	231326500	4085	4085	4085	4085	0
60	20230721	192400	231326500	4085	4085	4085	4085	0
61	20230721	192300	231326500	4085	4085	4085	4085	0
62	20230721	192200	231326500	4085	4085	4085	4085	342
63	20230721	192100	231326500	4085	4085	4085	4085	0
64	20230721	192000	231326500	4085	4085	4085	4085	0
65	20230721	191900	231326500	4085	4085	4085	4085	0
66	20230721	191800	231326500	4085	4085	4085	4085	0
67	20230721	191700	231326500	4085	4085	4085	4085	0
68	20230721	191600	231326500	4085	4085	4085	4085	0
69	20230721	191500	231326500	4085	4085	4085	4085	0
70	20230721	191400	231326500	4085	4085	4085	4085	0
71	20230721	191300	231326500	4085	4085	4085	4085	0
72	20230721	191200	231326500	4085	4085	4085	4085	0
73	20230721	191100	231326500	4085	4085	4085	4085	0
74	20230721	191000	231326500	4085	4085	4085	4085	0
75	20230721	190900	231326500	4085	4085	4085	4085	0
76	20230721	190800	231326500	4085	4085	4085	4085	0
77	20230721	190700	231326500	4085	4085	4085	4085	0
78	20230721	190600	231326500	4085	4085	4085	4085	0
79	20230721	190500	231326500	4085	4085	4085	4085	0
80	20230721	190400	231326500	4085	4085	4085	4085	0
81	20230721	190300	231326500	4085	4085	4085	4085	0
82	20230721	190200	231326500	4085	4085	4085	4085	0
83	20230721	190100	231326500	4085	4085	4085	4085	0
84	20230721	190000	231326500	4085	4085	4085	4085	0
85	20230721	185900	231326500	4085	4085	4085	4085	0
86	20230721	185800	231326500	4085	4085	4085	4085	0
87	20230721	185700	231326500	4085	4085	4085	4085	0
88	20230721	185600	231326500	4085	4085	4085	4085	0
89	20230721	185500	231326500	4085	4085	4085	4085	0
90	20230721	185400	231326500	4085	4085	4085	4085	0
91	20230721	185300	231326500	4085	4085	4085	4085	0
92	20230721	185200	231326500	4085	4085	4085	4085	342
93	20230721	185100	231326500	4085	4085	4085	4085	0
94	20230721	185000	231326500	4085	4085	4085	4085	0
95	20230721	184900	231326500	4085	4085	4085	4085	0
96	20230721	184800	231326500	4085	4085	4085	4085	0
97	20230721	184700	231326500	4085	4085	4085	4085	0
98	20230721	184600	231326500	4085	4085	4085	4085	0
99	20230721	184500	231326500	4085	4085	4085	4085	0
100	20230721	184400	231326500	4085	4085	4085	4085	0
101	20230721	184300	231326500	4085	4085	4085	4085	0
102	20230721	184200	231326500	4085	4085	4085	4085	0
103	20230721	184100	231326500	4085	4085	4085	4085	0
104	20230721	184000	231326500	4085	4085	4085	4085	0
105	20230721	183900	231326500	4085	4085	4085	4085	0
106	20230721	183800	231326500	4085	4085	4085	4085	0
107	20230721	183700	231326500	4085	4085	4085	4085	0
108	20230721	183600	231326500	4085	4085	4085	4085	0
109	20230721	183500	231326500	4085	4085	4085	4085	0
110	20230721	183400	231326500	4085	4085	4085	4085	0
111	20230721	183300	231326500	4085	4085	4085	4085	0
112	20230721	183200	231326500	4085	4085	4085	4085	0
113	20230721	183100	231326500	4085	4085	4085	4085	0
114	20230721	183000	231326500	4085	4085	4085	4085	0
115	20230721	182900	231326500	4085	4085	4085	4085	0
116	20230721	182800	231326500	4085	4085	4085	4085	0
117	20230721	182700	231326500	4085	4085	4085	4085	0
118	20230721	182600	231326500	4085	4085	4085	4085	0
119	20230721	182500	231326500	4085	4085	4085	4085	0
120	20230721	182400	231326500	4085	4085	4085	4085	0
121	20230721	182300	231326500	4085	4085	4085	4085	0
122	20230721	182200	231326500	4085	4085	4085	4085	342
123	20230721	182100	231326500	4085	4085	4085	4085	0
124	20230721	182000	231326500	4085	4085	4085	4085	0
125	20230721	181900	231326500	4085	4085	4085	4085	0
126	20230721	181800	231326500	4085	4085	4085	4085	0
127	20230721	181700	231326500	4085	4085	4085	4085	0
128	20230721	181600	231326500	4085	4085	4085	4085	0
129	20230721	181500	231326500	4085	4085	4085	4085	0
130	20230721	181400	231326500	4085	4085	4085	4085	0
131	20230721	181300	231326500	4085	4085	4085	4085	0
132	20230721	181200	231326500	4085	4085	4085	4085	0
133	20230721	181100	231326500	4085	4085	4085	4085	0
134	20230721	181000	231326500	4085	4085	4085	4085	0
135	20230721	180900	231326500	4085	4085	4085	4085	0
136	20230721	180800	231326500	4085	4085	4085	4085	0
137	20230721	180700	231326500	4085	4085	4085	4085	0
138	20230721	180600	231326500	4085	4085	4085	4085	0
139	20230721	180500	231326500	4085	4085	4085	4085	0
140	20230721	180400	231326500	4085	4085	4085	4085	0
141	20230721	180300	231326500	4085	4085	4085	4085	0
142	20230721	180200	231326500	4085	4085	4085	4085	0
143	20230721	180100	231326500	4085	4085	4085	4085	0
144	20230721	180000	231326500	4085	4085	4085	4085	0
145	20230721	175900	231326500	4085	4085	4085	4085	0
146	20230721	175800	231326500	4085	4085	4085	4085	0
147	20230721	175700	231326500	4085	4085	4085	4085	0
148	20230721	175600	231326500	4085	4085	4085	4085	0
149	20230721	175500	231326500	4085	4085	4085	4085	0
150	20230721	175400	231326500	4085	4085	4085	4085	0
151	20230721	175300	231326500	4085	4085	4085	4085	0
152	20230721	175200	231326500	4085	4085	4085	4085	342
153	20230721	175100	231326500	4085	4085	4085	4085	0
154	20230721	175000	231326500	4085	4085	4085	4085	0
155	20230721	174900	231326500	4085	4085	4085	4085	0
156	20230721	174800	231326500	4085	4085	4085	4085	0
157	20230721	174700	231326500	4085	4085	4085	4085	0
158	20230721	174600	231326500	4085	4085	4085	4085	0
159	20230721	174500	231326500	4085	4085	4085	4085	0
160	20230721	174400	231326500	4085	4085	4085	4085	0
161	20230721	174300	231326500	4085	4085	4085	4085	0
162	20230721	174200	231326500	4085	4085	4085	4085	0
163	20230721	174100	231326500	4085	4085	4085	4085	0
164	20230721	174000	231326500	4085	4085	4085	4085	0
165	20230721	173900	231326500	4085	4085	4085	4085	0
166	20230721	173800	231326500	4085	4085	4085	4085	0
167	20230721	173700	231326500	4085	4085	4085	4085	0
168	20230721	173600	231326500	4085	4085	4085	4085	0
169	20230721	173500	231326500	4085	4085	4085	4085	0
170	20230721	173400	231326500	4085	4085	4085	4085	0
171	20230721	173300	231326500	4085	4085	4085	4085	0
172	20230721	173200	231326500	4085	4085	4085	4085	0
173	20230721	173100	231326500	4085	4085	4085	4085	0
174	20230721	173000	231326500	4085	4085	4085	4085	0
175	20230721	172900	231326500	4085	4085	4085	4085	0
176	20230721	172800	231326500	4085	4085	4085	4085	0
177	20230721	172700	231326500	4085	4085	4085	4085	0
178	20230721	172600	231326500	4085	4085	4085	4085	0
179	20230721	172500	231326500	4085	4085	4085	4085	0
180	20230721	172400	231326500	4085	4085	4085	4085	0
181	20230721	172300	231326500	4085	4085	4085	4085	0
182	20230721	172200	231326500	4085	4085	4085	4085	342
183	20230721	172100	231326500	4085	4085	4085	4085	0
184	20230721	172000	231326500	4085	4085	4085	4085	0
185	20230721	171900	231326500	4085	4085	4085	4085	0
186	20230721	171800	231326500	4085	4085	4085	4085	0
187	20230721	171700	231326500	4085	4085	4085	4085	0
188	20230721	171600	231326500	4085	4085	4085	4085	0
189	20230721	171500	231326500	4085	4085	4085	4085	0
190	20230721	171400	231326500	4085	4085	4085	4085	0
191	20230721	171300	231326500	4085	4085	4085	4085	0
192	20230721	171200	231326500	4085	4085	4085	4085	0
193	20230721	171100	231326500	4085	4085	4085	4085	0
194	20230721	171000	231326500	4085	4085	4085	4085	0
195	20230721	170900	231326500	4085	4085	4085	4085	0
196	20230721	170800	231326500	4085	4085	4085	4085	0
197	20230721	170700	231326500	4085	4085	4085	4085	0
198	20230721	170600	231326500	4085	4085	4085	4085	0
199	20230721	170500	231326500	4085	4085	4085	4085	0
200	20230721	170400	231326500	4085	4085	4085	4085	0
201	20230721	170300	231326500	4085	4085	4085	4085	0
202	20230721	170200	231326500	4085	4085	4085	4085	0
203	20230721	170100	231326500	4085	4085	4085	4085	0
204	20230721	170000	231326500	4085	4085	4085	4085	0
205	20230721	165900	231326500	4085	4085	4085	4085	0
206	20230721	165800	231326500	4085	4085	4085	4085	0
207	20230721	165700	231326500	4085	4085	4085	4085	0
208	20230721	165600	231326500	4085	4085	4085	4085	0
209	20230721	165500	231326500	4085	4085	4085	4085	0
210	20230721	165400	231326500	4085	4085	4085	4085	0
211	20230721	165300	231326500	4085	4085	4085	4085	0
212	20230721	165200	231326500	4085	4085	4085	4085	342
213	20230721	165100	231326500	4085	4085	4085	4085	0
214	20230721	165000	231326500	4085	4085	4085	4085	0
215	20230721	164900	231326500	4085	4085	4085	4085	0
216	20230721	164800	231326500	4085	4085	4085	4085	0
217	20230721	164700	231326500	4085	4085	4085	4085	0
218	20230721	164600	231326500	4085	4085	4085	4085	0
219	20230721	164500	231326500	4085	4085	4085	4085	0
220	20230721	164400	231326500	4085	4085	4085	4085	0
221	20230721	164300	231326500	4085	4085	4085	4085	0
222	20230721	164200	231326500	4085	4085	4085	4085	0
223	20230721	164100	231326500	4085	4085	4085	4085	0
224	20230721	164000	231326500	4085	4085	4085	4085	0
225	20230721	163900	231326500	4085	4085	4085	4085	0
226	20230721	163800	231326500	4085	4085	4085	4085	0
227	20230721	163700	231326500	4085	4085	4085	4085	0
228	20230721	163600	231326500	4085	4085	4085	4085	0
229	20230721	163500	231326500	4085	4085	4085	4085	0
230	20230721	163400	231326500	4085	4085	4085	4085	0
231	20230721	163300	231326500	4085	4085	4085	4085	0
232	20230721	163200	231326500	4085	4085	4085	4085	0
233	20230721	163100	231326500	4085	4085	4085	4085	0
234	20230721	163000	231326500	4085	4085	4085	4085	0
235	20230721	162900	231326500	4085	4085	4085	4085	0
236	20230721	162800	231326500	4085	4085	4085	4085	0
237	20230721	162700	231326500	4085	4085	4085	4085	0
238	20230721	162600	231326500	4085	4085	4085	4085	0
239	20230721	162500	231326500	4085	4085	4085	4085	0
240	20230721	162400	231326500	4085	4085	4085	4085	0
241	20230721	162300	231326500	4085	4085	4085	4085	0
242	20230721	162200	231326500	4085	4085	4085	4085	342
243	20230721	162100	231326500	4085	4085	4085	4085	0
244	20230721	162000	231326500	4085	4085	4085	4085	0
245	20230721	161900	231326500	4085	4085	4085	4085	0
246	20230721	161800	231326500	4085	4085	4085	4085	0
247	20230721	161700	231326500	4085	4085	4085	4085	0
248	20230721	161600	231326500	4085	4085	4085	4085	0
249	20230721	161500	231326500	4085	4085	4085	4085	0
250	20230721	161400	231326500	4085	4085	4085	4085	0
251	20230721	161300	231326500	4085	4085	4085	4085	0
252	20230721	161200	231326500	4085	4085	4085	4085	0
253	20230721	161100	231326500	4085	4085	4085	4085	0
254	20230721	161000	231326500	4085	4085	4085	4085	0
255	20230721	160900	231326500	4085	4085	4085	4085	0
256	20230721	160800	231326500	4085	4085	4085	4085	0
257	20230721	160700	231326500	4085	4085	4085	4085	0
258	20230721	160600	231326500	4085	4085	4085	4085	0
259	20230721	160500	231326500	4085	4085	4085	4085	0
260	20230721	160400	231326500	4085	4085	4085	4085	0
261	20230721	160300	231326500	4085	4085	4085	4085	0
262	20230721	160200	231326500	4085	4085	4085	4085	0
263	20230721	160100	231326500	4085	4085	4085	4085	0
264	20230721	160000	231326500	4085	4085	4085	4085	0
265	20230721	155900	231326500	4085	4085	4085	4085	0
266	20230721	155800	231326500	4085	4085	4085	4085	0
267	20230721	155700	231326500	4085	4085	4085	4085	0
268	20230721	155600	231326500	4085	4085	4085	4085	0
269	20230721	155500	231326500	4085	4085	4085	4085	0
270	20230721	155400	231326500	4085	4085	4085	4085	0
271	20230721	155300	231326500	4085	4085	4085	4085	0
272	20230721	155200	231326500	4085	4085	4085	4085	342
273	20230721	155100	231326500	4085	4085	4085	4085	0
274	20230721	155000	231326500	4085	4085	4085	4085	0
275	20230721	154900	231326500	4085	4085	4085	4085	0
276	20230721	154800	231326500	4085	4085	4085	4085	0
277	20230721	154700	231326500	4085	4085	4085	4085	0
278	20230721	154600	231326500	4085	4085	4085	4085	0
279	20230721	154500	231326500	4085	4085	4085	4085	0
280	20230721	154400	231326500	4085	4085	4085	4085	0
281	20230721	154300	231326500	4085	4085	4085	4085	0
282	20230721	154200	231326500	4085	4085	4085	4085	0
283	20230721	154100	231326500	4085	4085	4085	4085	0
284	20230721	154000	231326500	4085	4085	4085	4085	0
285	20230721	153900	231326500	4085	4085	4085	4085	0
286	20230721	153800	231326500	4085	4085	4085	4085	0
287	20230721	153700	231326500	4085	4085	4085	4085	0
288	20230721	153600	231326500	4085	4085	4085	4085	0
289	20230721	153500	231326500	4085	4085	4085	4085	0
290	20230721	153400	231326500	4085	4085	4085	4085	0
291	20230721	153300	231326500	4085	4085	4085	4085	0
292	20230721	153200	231326500	4085	4085	4085	4085	0
293	20230721	153100	231326500	4085	4085	4085	4085	0
294	20230721	153000	231326500	4085	4085	4085	4085	342
295	20230721	152900	229929430	4085	4085	4085	4085	0
296	20230721	152800	229929430	4085	4085	4085	4085	0
297	20230721	152700	229929430	4085	4085	4085	4085	0
298	20230721	152600	229929430	4085	4085	4085	4085	0
299	20230721	152500	229929430	4085	4085	4085	4085	0
300	20230721	152400	229929430	4085	4085	4085	4085	0
301	20230721	152300	229929430	4085	4085	4085	4085	0
302	20230721	152200	229929430	4085	4085	4085	4085	0
303	20230721	152100	229929430	4085	4085	4085	4085	0
304	20230721	152000	229929430	4085	4085	4085	4085	0
305	20230721	151900	229929430	4085	4085	4085	4085	1349
306	20230721	151800	224418765	4085	4085	4085	4085	0
307	20230721	151700	224418765	4085	4065	4085	4065	501
308	20230721	151600	222382180	4085	4085	4085	4085	1
309	20230721	151500	222378095	4065	4080	4080	4065	2728
310	20230721	151400	211253675	4085	4085	4085	4085	0
311	20230721	151300	211253675	4085	4085	4085	4085	1
312	20230721	151200	211249590	4065	4080	4085	4065	3
313	20230721	151100	211237360	4085	4080	4085	4080	10
314	20230721	151000	211196555	4080	4080	4080	4080	740
315	20230721	150900	208177355	4080	4080	4080	4080	1
316	20230721	150800	208173275	4080	4080	4080	4080	10
317	20230721	150700	208132475	4080	4080	4080	4080	0
318	20230721	150600	208132475	4080	4080	4080	4080	0
319	20230721	150500	208132475	4080	4080	4080	4080	0
320	20230721	150400	208132475	4080	4080	4080	4080	0
321	20230721	150300	208132475	4080	4080	4080	4080	0
322	20230721	150200	208132475	4080	4080	4080	4080	0
323	20230721	150100	208132475	4080	4080	4080	4080	0
324	20230721	150000	208132475	4080	4080	4080	4080	0
325	20230721	145900	208132475	4080	4080	4080	4080	0
326	20230721	145800	208132475	4080	4080	4080	4080	0
327	20230721	145700	208132475	4080	4080	4080	4080	0
328	20230721	145600	208132475	4080	4080	4080	4080	0
329	20230721	145500	208132475	4080	4080	4080	4080	0
330	20230721	145400	208132475	4080	4080	4080	4080	10
331	20230721	145300	208091675	4080	4080	4080	4080	3
332	20230721	145200	208079435	4075	4070	4075	4055	1010
333	20230721	145100	203979130	4085	4085	4085	4085	0
334	20230721	145000	203979130	4085	4085	4085	4085	0
335	20230721	144900	203979130	4085	4085	4085	4085	0
336	20230721	144800	203979130	4085	4085	4085	4085	0
337	20230721	144700	203979130	4085	4085	4085	4085	0
338	20230721	144600	203979130	4085	4085	4085	4085	0
339	20230721	144500	203979130	4085	4085	4085	4085	0
340	20230721	144400	203979130	4085	4085	4085	4085	0
341	20230721	144300	203979130	4085	4085	4085	4085	0
342	20230721	144200	203979130	4085	4085	4085	4085	0
343	20230721	144100	203979130	4085	4085	4085	4085	0
344	20230721	144000	203979130	4085	4085	4085	4085	0
345	20230721	143900	203979130	4085	4085	4085	4085	0
346	20230721	143800	203979130	4085	4085	4085	4085	300
347	20230721	143700	202753630	4090	4090	4090	4090	0
348	20230721	143600	202753630	4090	4090	4090	4090	0
349	20230721	143500	202753630	4090	4090	4090	4090	0
350	20230721	143400	202753630	4090	4090	4090	4090	1
351	20230721	143300	202749540	4090	4090	4090	4090	0
352	20230721	143200	202749540	4090	4090	4090	4090	0
353	20230721	143100	202749540	4090	4090	4090	4090	0
354	20230721	143000	202749540	4090	4090	4090	4090	0
355	20230721	142900	202749540	4090	4090	4090	4090	0
356	20230721	142800	202749540	4090	4090	4090	4090	0
357	20230721	142700	202749540	4090	4090	4090	4090	200
358	20230721	142600	201931540	4090	4090	4090	4090	0
359	20230721	142500	201931540	4090	4090	4090	4090	0
360	20230721	142400	201931540	4090	4090	4090	4090	0
361	20230721	142300	201931540	4090	4090	4090	4090	0
362	20230721	142200	201931540	4090	4065	4095	4060	1295
363	20230721	142100	196653815	4065	4065	4065	4065	0
364	20230721	142000	196653815	4065	4070	4070	4065	1000
365	20230721	141900	192586345	4090	4090	4090	4090	0
366	20230721	141800	192586345	4090	4090	4090	4090	5
367	20230721	141700	192565895	4090	4090	4090	4090	0
368	20230721	141600	192565895	4090	4090	4090	4090	0
369	20230721	141500	192565895	4090	4090	4090	4090	1
370	20230721	141400	192561805	4065	4075	4090	4065	2375
371	20230721	141300	182905265	4090	4075	4090	4075	1124
372	20230721	141200	178324950	4095	4095	4095	4095	0
373	20230721	141100	178324950	4095	4095	4095	4095	1000
374	20230721	141000	174229950	4095	4095	4095	4095	0
375	20230721	140900	174229950	4095	4095	4095	4075	12
376	20230721	140800	174181010	4100	4100	4100	4100	0
377	20230721	140700	174181010	4100	4100	4100	4100	1000
378	20230721	140600	170081010	4100	4095	4100	4095	117
379	20230721	140500	169601890	4095	4085	4095	4085	3868
380	20230721	140400	153773760	4085	4065	4085	4065	346
381	20230721	140300	152367250	4085	4065	4085	4065	1009
382	20230721	140200	148247405	4065	4075	4075	4065	522
383	20230721	140100	146120475	4080	4080	4080	4080	0
384	20230721	140000	146120475	4080	4080	4080	4080	0
385	20230721	135900	146120475	4080	4080	4080	4080	0
386	20230721	135800	146120475	4080	4080	4080	4080	0
387	20230721	135700	146120475	4080	4080	4080	4080	0
388	20230721	135600	146120475	4080	4075	4080	4075	123
389	20230721	135500	145618745	4065	4080	4080	4065	411
390	20230721	135400	143946420	4075	4060	4075	4060	210
391	20230721	135300	143092035	4065	4065	4065	4065	0
392	20230721	135200	143092035	4065	4065	4065	4065	0
393	20230721	135100	143092035	4065	4065	4065	4065	10
394	20230721	135000	143051385	4050	4050	4050	4050	0
395	20230721	134900	143051385	4050	4055	4055	4050	849
396	20230721	134800	139611180	4065	4065	4065	4065	0
397	20230721	134700	139611180	4065	4065	4065	4065	0
398	20230721	134600	139611180	4065	4065	4065	4065	0
399	20230721	134500	139611180	4065	4065	4065	4065	2
400	20230721	134400	139603050	4060	4060	4060	4060	0
401	20230721	134300	139603050	4060	4060	4060	4060	0
402	20230721	134200	139603050	4060	4060	4060	4060	0
403	20230721	134100	139603050	4060	4060	4060	4060	0
404	20230721	134000	139603050	4060	4060	4060	4060	0
405	20230721	133900	139603050	4060	4060	4060	4060	0
406	20230721	133800	139603050	4060	4060	4060	4060	0
407	20230721	133700	139603050	4060	4060	4060	4060	5
408	20230721	133600	139582750	4060	4065	4065	4060	42
409	20230721	133500	139412220	4055	4055	4055	4055	494
410	20230721	133400	137409050	4055	4060	4060	4055	2600
411	20230721	133300	126861630	4060	4060	4060	4060	52
412	20230721	133200	126650510	4065	4065	4065	4065	0
413	20230721	133100	126650510	4065	4065	4065	4065	7
414	20230721	133000	126622055	4065	4065	4065	4065	0
415	20230721	132900	126622055	4065	4065	4065	4065	3
416	20230721	132800	126609860	4060	4060	4060	4060	0
417	20230721	132700	126609860	4060	4060	4060	4060	14
418	20230721	132600	126553020	4060	4060	4060	4060	0
419	20230721	132500	126553020	4060	4060	4060	4060	2
420	20230721	132400	126544900	4060	4060	4060	4060	0
421	20230721	132300	126544900	4060	4060	4060	4060	0
422	20230721	132200	126544900	4060	4060	4060	4060	4
423	20230721	132100	126528660	4065	4065	4065	4065	5
424	20230721	132000	126508335	4065	4060	4065	4060	2
425	20230721	131900	126500210	4050	4050	4050	4050	0
426	20230721	131800	126500210	4050	4050	4050	4050	0
427	20230721	131700	126500210	4050	4060	4060	4050	1066
428	20230721	131600	122182240	4060	4060	4060	4060	1
429	20230721	131500	122178180	4055	4055	4055	4055	0
430	20230721	131400	122178180	4055	4055	4055	4055	0
431	20230721	131300	122178180	4055	4060	4060	4055	5
432	20230721	131200	122157900	4065	4060	4065	4060	5
433	20230721	131100	122137590	4060	4060	4060	4060	112
434	20230721	131000	121682870	4065	4065	4065	4065	0
435	20230721	130900	121682870	4065	4065	4065	4065	21
436	20230721	130800	121597505	4065	4065	4065	4065	0
437	20230721	130700	121597505	4065	4065	4065	4065	1
438	20230721	130600	121593440	4080	4080	4080	4080	0
439	20230721	130500	121593440	4080	4080	4080	4080	0
440	20230721	130400	121593440	4080	4080	4080	4080	130
441	20230721	130300	121063040	4080	4080	4080	4080	0
442	20230721	130200	121063040	4080	4080	4080	4080	1
443	20230721	130100	121058960	4085	4085	4085	4085	0
444	20230721	130000	121058960	4085	4085	4085	4085	0
445	20230721	125900	121058960	4085	4085	4085	4085	0
446	20230721	125800	121058960	4085	4085	4085	4085	0
447	20230721	125700	121058960	4085	4085	4085	4085	0
448	20230721	125600	121058960	4085	4085	4085	4085	0
449	20230721	125500	121058960	4085	4085	4085	4085	0
450	20230721	125400	121058960	4085	4085	4085	4085	0
451	20230721	125300	121058960	4085	4085	4085	4085	0
452	20230721	125200	121058960	4085	4085	4085	4085	0
453	20230721	125100	121058960	4085	4085	4085	4085	0
454	20230721	125000	121058960	4085	4085	4085	4085	0
455	20230721	124900	121058960	4085	4085	4085	4085	0
456	20230721	124800	121058960	4085	4085	4085	4085	0
457	20230721	124700	121058960	4085	4085	4085	4085	0
458	20230721	124600	121058960	4085	4080	4085	4080	10
459	20230721	124500	121018125	4085	4085	4085	4085	0
460	20230721	124400	121018125	4085	4085	4085	4085	0
461	20230721	124300	121018125	4085	4085	4085	4085	0
462	20230721	124200	121018125	4085	4085	4085	4085	0
463	20230721	124100	121018125	4085	4085	4085	4085	0
464	20230721	124000	121018125	4085	4085	4085	4085	0
465	20230721	123900	121018125	4085	4085	4085	4085	0
466	20230721	123800	121018125	4085	4085	4085	4085	0
467	20230721	123700	121018125	4085	4085	4085	4085	0
468	20230721	123600	121018125	4085	4085	4085	4085	0
469	20230721	123500	121018125	4085	4085	4085	4085	0
470	20230721	123400	121018125	4085	4085	4085	4085	0
471	20230721	123300	121018125	4085	4085	4085	4085	0
472	20230721	123200	121018125	4085	4085	4085	4085	0
473	20230721	123100	121018125	4085	4085	4085	4085	0
474	20230721	123000	121018125	4085	4085	4085	4085	0
475	20230721	122900	121018125	4085	4085	4085	4085	0
476	20230721	122800	121018125	4085	4085	4085	4085	0
477	20230721	122700	121018125	4085	4085	4085	4085	0
478	20230721	122600	121018125	4085	4085	4085	4085	0
479	20230721	122500	121018125	4085	4085	4085	4085	0
480	20230721	122400	121018125	4085	4075	4085	4075	102
481	20230721	122300	120602460	4085	4085	4085	4085	0
482	20230721	122200	120602460	4085	4085	4085	4085	0
483	20230721	122100	120602460	4085	4085	4085	4085	0
484	20230721	122000	120602460	4085	4085	4085	4085	0
485	20230721	121900	120602460	4085	4085	4085	4085	0
486	20230721	121800	120602460	4085	4075	4085	4075	808
487	20230721	121700	117302280	4080	4070	4080	4070	676
488	20230721	121600	114548165	4070	4070	4070	4070	0
489	20230721	121500	114548165	4070	4070	4070	4070	0
490	20230721	121400	114548165	4070	4070	4070	4070	0
491	20230721	121300	114548165	4070	4065	4070	4065	5
492	20230721	121200	114527825	4060	4060	4060	4060	20
493	20230721	121100	114446625	4060	4060	4060	4060	50
494	20230721	121000	114243625	4055	4055	4055	4055	25
495	20230721	120900	114142250	4060	4060	4060	4060	50
496	20230721	120800	113939250	4060	4060	4060	4060	2
497	20230721	120700	113931130	4055	4055	4055	4055	71
498	20230721	120600	113643225	4055	4055	4055	4055	0
499	20230721	120500	113643225	4055	4055	4055	4055	0
500	20230721	120400	113643225	4055	4055	4055	4055	100
501	20230721	120300	113237725	4060	4060	4060	4060	0
502	20230721	120200	113237725	4060	4060	4060	4060	0
503	20230721	120100	113237725	4060	4060	4060	4060	0
504	20230721	120000	113237725	4060	4060	4060	4060	0
505	20230721	115900	113237725	4060	4060	4060	4060	1
506	20230721	115800	113233665	4045	4045	4045	4045	0
507	20230721	115700	113233665	4045	4045	4045	4045	0
508	20230721	115600	113233665	4045	4045	4045	4045	0
509	20230721	115500	113233665	4045	4045	4045	4045	100
510	20230721	115400	112829165	4045	4045	4045	4045	40
511	20230721	115300	112667365	4045	4045	4045	4045	14
512	20230721	115200	112610735	4060	4060	4060	4060	0
513	20230721	115100	112610735	4060	4060	4060	4060	0
514	20230721	115000	112610735	4060	4060	4060	4060	0
515	20230721	114900	112610735	4060	4060	4060	4060	0
516	20230721	114800	112610735	4060	4060	4060	4060	0
517	20230721	114700	112610735	4060	4060	4060	4060	0
518	20230721	114600	112610735	4060	4055	4060	4055	313
519	20230721	114500	111340285	4055	4055	4055	4055	10
520	20230721	114400	111299735	4055	4055	4055	4055	0
521	20230721	114300	111299735	4055	4055	4055	4055	2
522	20230721	114200	111291625	4050	4050	4050	4050	50
523	20230721	114100	111089125	4040	4040	4040	4040	0
524	20230721	114000	111089125	4040	4040	4040	4040	0
525	20230721	113900	111089125	4040	4040	4040	4040	0
526	20230721	113800	111089125	4040	4040	4040	4040	1
527	20230721	113700	111085085	4055	4055	4055	4055	0
528	20230721	113600	111085085	4055	4055	4055	4055	80
529	20230721	113500	110760685	4040	4040	4040	4040	0
530	20230721	113400	110760685	4040	4035	4040	4035	3872
531	20230721	113300	95120280	4035	4035	4035	4035	31
532	20230721	113200	94995195	4040	4040	4040	4040	0
533	20230721	113100	94995195	4040	4040	4040	4040	10
534	20230721	113000	94954795	4040	4040	4040	4040	0
535	20230721	112900	94954795	4040	4040	4040	4040	0
536	20230721	112800	94954795	4040	4040	4040	4040	20
537	20230721	112700	94873995	4040	4040	4040	4040	60
538	20230721	112600	94631595	4050	4050	4050	4050	0
539	20230721	112500	94631595	4050	4050	4050	4050	0
540	20230721	112400	94631595	4050	4050	4050	4050	0
541	20230721	112300	94631595	4050	4050	4050	4050	0
542	20230721	112200	94631595	4050	4050	4050	4050	0
543	20230721	112100	94631595	4050	4050	4050	4050	0
544	20230721	112000	94631595	4050	4050	4050	4050	5
545	20230721	111900	94611345	4050	4050	4050	4050	0
546	20230721	111800	94611345	4050	4050	4050	4050	0
547	20230721	111700	94611345	4050	4050	4050	4050	0
548	20230721	111600	94611345	4050	4050	4050	4050	0
549	20230721	111500	94611345	4050	4050	4050	4050	0
550	20230721	111400	94611345	4050	4050	4050	4050	0
551	20230721	111300	94611345	4050	4050	4050	4050	0
552	20230721	111200	94611345	4050	4050	4050	4050	0
553	20230721	111100	94611345	4050	4050	4050	4050	0
554	20230721	111000	94611345	4050	4050	4050	4050	0
555	20230721	110900	94611345	4050	4050	4050	4050	0
556	20230721	110800	94611345	4050	4050	4050	4050	10
557	20230721	110700	94570845	4050	4050	4050	4050	0
558	20230721	110600	94570845	4050	4050	4050	4050	0
559	20230721	110500	94570845	4050	4050	4050	4050	0
560	20230721	110400	94570845	4050	4050	4050	4050	0
561	20230721	110300	94570845	4050	4050	4050	4050	0
562	20230721	110200	94570845	4050	4050	4050	4050	0
563	20230721	110100	94570845	4050	4050	4050	4050	10
564	20230721	110000	94530345	4050	4050	4050	4050	0
565	20230721	105900	94530345	4050	4050	4050	4050	0
566	20230721	105800	94530345	4050	4050	4050	4050	2
567	20230721	105700	94522245	4040	4040	4040	4040	60
568	20230721	105600	94279845	4030	4035	4035	4030	480
569	20230721	105500	92344945	4040	4040	4040	4040	0
570	20230721	105400	92344945	4040	4040	4040	4040	11
571	20230721	105300	92300505	4040	4040	4040	4040	0
572	20230721	105200	92300505	4040	4040	4040	4040	120
573	20230721	105100	91815705	4045	4045	4045	4045	183
574	20230721	105000	91075470	4045	4045	4045	4045	0
575	20230721	104900	91075470	4045	4045	4045	4045	10
576	20230721	104800	91035020	4040	4040	4040	4040	10
577	20230721	104700	90994620	4030	4045	4045	4030	3557
578	20230721	104600	76651060	4045	4045	4045	4045	0
579	20230721	104500	76651060	4045	4045	4045	4045	0
580	20230721	104400	76651060	4045	4045	4045	4045	0
581	20230721	104300	76651060	4045	4045	4045	4045	0
582	20230721	104200	76651060	4045	4045	4045	4045	0
583	20230721	104100	76651060	4045	4045	4045	4045	259
584	20230721	104000	75603405	4065	4065	4065	4065	1
585	20230721	103900	75599340	4030	4050	4050	4030	3549
586	20230721	103800	61256010	4050	4050	4050	4050	0
587	20230721	103700	61256010	4050	4055	4055	4050	200
588	20230721	103600	60446005	4085	4085	4085	4085	0
589	20230721	103500	60446005	4085	4085	4085	4085	0
590	20230721	103400	60446005	4085	4050	4085	4050	101
591	20230721	103300	60036920	4080	4080	4080	4080	1
592	20230721	103200	60032840	4050	4055	4055	4050	200
593	20230721	103100	59222790	4080	4080	4080	4080	0
594	20230721	103000	59222790	4080	4080	4080	4080	25
595	20230721	102900	59120790	4080	4080	4080	4080	0
596	20230721	102800	59120790	4080	4080	4080	4080	0
597	20230721	102700	59120790	4080	4080	4080	4080	1
598	20230721	102600	59116710	4050	4050	4050	4050	0
599	20230721	102500	59116710	4050	4080	4080	4050	202
600	20230721	102400	58298550	4050	4050	4050	4050	0
601	20230721	102300	58298550	4050	4050	4050	4050	0
602	20230721	102200	58298550	4050	4065	4065	4050	1000
603	20230721	102100	54243270	4085	4085	4085	4085	0
604	20230721	102000	54243270	4085	4085	4085	4085	0
605	20230721	101900	54243270	4085	4085	4085	4085	0
606	20230721	101800	54243270	4085	4085	4085	4085	0
607	20230721	101700	54243270	4085	4065	4085	4065	781
608	20230721	101600	51067345	4065	4065	4065	4065	432
609	20230721	101500	49311265	4065	4080	4080	4065	938
610	20230721	101400	45493680	4090	4090	4090	4090	0
611	20230721	101300	45493680	4090	4090	4090	4090	0
612	20230721	101200	45493680	4090	4090	4090	4090	0
613	20230721	101100	45493680	4090	4090	4090	4090	0
614	20230721	101000	45493680	4090	4090	4090	4090	0
615	20230721	100900	45493680	4090	4090	4090	4090	0
616	20230721	100800	45493680	4090	4080	4090	4080	11
617	20230721	100700	45448790	4080	4080	4080	4080	23
618	20230721	100600	45354950	4080	4085	4085	4080	1216
619	20230721	100500	40391090	4095	4095	4095	4095	0
620	20230721	100400	40391090	4095	4095	4095	4095	0
621	20230721	100300	40391090	4095	4095	4095	4095	0
622	20230721	100200	40391090	4095	4095	4095	4095	0
623	20230721	100100	40391090	4095	4095	4095	4095	75
624	20230721	100000	40083965	4095	4095	4095	4095	0
625	20230721	095900	40083965	4095	4095	4095	4095	0
626	20230721	095800	40083965	4095	4095	4095	4095	0
627	20230721	095700	40083965	4095	4095	4095	4095	0
628	20230721	095600	40083965	4095	4095	4095	4095	1
629	20230721	095500	40079870	4090	4090	4090	4090	261
630	20230721	095400	39012380	4095	4095	4095	4095	0
631	20230721	095300	39012380	4095	4095	4095	4095	0
632	20230721	095200	39012380	4095	4095	4095	4095	0
633	20230721	095100	39012380	4095	4095	4095	4095	0
634	20230721	095000	39012380	4095	4095	4095	4095	22
635	20230721	094900	38922290	4095	4095	4095	4095	0
636	20230721	094800	38922290	4095	4095	4095	4095	33
637	20230721	094700	38787155	4095	4095	4095	4095	0
638	20230721	094600	38787155	4095	4095	4095	4095	0
639	20230721	094500	38787155	4095	4095	4095	4095	0
640	20230721	094400	38787155	4095	4095	4095	4095	0
641	20230721	094300	38787155	4095	4095	4095	4095	1
642	20230721	094200	38783060	4085	4085	4085	4085	13
643	20230721	094100	38729955	4080	4085	4085	4080	290
644	20230721	094000	37546735	4095	4095	4095	4095	290
645	20230721	093900	36359185	4095	4095	4100	4095	13
646	20230721	093800	36305940	4095	4095	4095	4095	0
647	20230721	093700	36305940	4095	4095	4095	4095	514
648	20230721	093600	34201110	4095	4095	4095	4095	0
649	20230721	093500	34201110	4095	4095	4095	4095	0
650	20230721	093400	34201110	4095	4095	4095	4095	1
651	20230721	093300	34197015	4080	4080	4080	4080	633
652	20230721	093200	31614375	4080	4080	4080	4080	3
653	20230721	093100	31602135	4080	4080	4080	4080	244
654	20230721	093000	30606615	4095	4095	4095	4095	1
655	20230721	092900	30602520	4080	4080	4080	4080	0
656	20230721	092800	30602520	4080	4080	4080	4080	0
657	20230721	092700	30602520	4080	4080	4080	4080	10
658	20230721	092600	30561720	4080	4080	4080	4080	0
659	20230721	092500	30561720	4080	4095	4095	4080	259
660	20230721	092400	29504985	4095	4095	4095	4095	0
661	20230721	092300	29504985	4095	4095	4095	4095	56
662	20230721	092200	29275665	4100	4100	4100	4100	0
663	20230721	092100	29275665	4100	4100	4100	4100	227
664	20230721	092000	28344965	4100	4100	4100	4100	0
665	20230721	091900	28344965	4100	4100	4100	4100	1
666	20230721	091800	28340865	4105	4075	4105	4075	201
667	20230721	091700	27521760	4075	4075	4075	4075	407
668	20230721	091600	25863235	4075	4075	4075	4075	30
669	20230721	091500	25740985	4075	4080	4080	4075	800
670	20230721	091400	22479475	4110	4110	4110	4110	0
671	20230721	091300	22479475	4110	4110	4110	4110	101
672	20230721	091200	22064365	4110	4080	4110	4070	933
673	20230721	091100	18263215	4100	4100	4100	4070	802
674	20230721	091000	14994085	4115	4115	4115	4115	3
675	20230721	090900	14981740	4115	4115	4115	4115	609
676	20230721	090800	12475705	4100	4105	4105	4100	1285
677	20230721	090700	7206175	4105	4105	4105	4105	479
678	20230721	090600	5239880	4115	4115	4115	4115	27
679	20230721	090500	5128775	4115	4105	4115	4105	264
680	20230721	090400	4045040	4105	4105	4105	4105	10
681	20230721	090300	4003990	4105	4105	4105	4105	10
682	20230721	090200	3962940	4105	4100	4105	4100	300
683	20230721	090100	2732885	4100	4100	4100	4100	1
684	20230721	090000	2728785	4090	4075	4090	4070	670