KissMeData/246960/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	201900	378668880	8680	8680	8680	8680	500
3	20230721	201800	378668880	8680	8680	8680	8680	0
4	20230721	201700	378668880	8680	8680	8680	8680	0
5	20230721	201600	378668880	8680	8680	8680	8680	0
6	20230721	201500	378668880	8680	8680	8680	8680	0
7	20230721	201400	378668880	8680	8680	8680	8680	0
8	20230721	201300	378668880	8680	8680	8680	8680	0
9	20230721	201200	378668880	8680	8680	8680	8680	0
10	20230721	201100	378668880	8680	8680	8680	8680	0
11	20230721	201000	378668880	8680	8680	8680	8680	0
12	20230721	200900	378668880	8680	8680	8680	8680	0
13	20230721	200800	378668880	8680	8680	8680	8680	0
14	20230721	200700	378668880	8680	8680	8680	8680	0
15	20230721	200600	378668880	8680	8680	8680	8680	0
16	20230721	200500	378668880	8680	8680	8680	8680	0
17	20230721	200400	378668880	8680	8680	8680	8680	0
18	20230721	200300	378668880	8680	8680	8680	8680	0
19	20230721	200200	378668880	8680	8680	8680	8680	0
20	20230721	200100	378668880	8680	8680	8680	8680	0
21	20230721	200000	378668880	8680	8680	8680	8680	0
22	20230721	195900	378668880	8680	8680	8680	8680	0
23	20230721	195800	378668880	8680	8680	8680	8680	0
24	20230721	195700	378668880	8680	8680	8680	8680	0
25	20230721	195600	378668880	8680	8680	8680	8680	0
26	20230721	195500	378668880	8680	8680	8680	8680	0
27	20230721	195400	378668880	8680	8680	8680	8680	0
28	20230721	195300	378668880	8680	8680	8680	8680	0
29	20230721	195200	378668880	8680	8680	8680	8680	0
30	20230721	195100	378668880	8680	8680	8680	8680	0
31	20230721	195000	378668880	8680	8680	8680	8680	0
32	20230721	194900	378668880	8680	8680	8680	8680	500
33	20230721	194800	378668880	8680	8680	8680	8680	0
34	20230721	194700	378668880	8680	8680	8680	8680	0
35	20230721	194600	378668880	8680	8680	8680	8680	0
36	20230721	194500	378668880	8680	8680	8680	8680	0
37	20230721	194400	378668880	8680	8680	8680	8680	0
38	20230721	194300	378668880	8680	8680	8680	8680	0
39	20230721	194200	378668880	8680	8680	8680	8680	0
40	20230721	194100	378668880	8680	8680	8680	8680	0
41	20230721	194000	378668880	8680	8680	8680	8680	0
42	20230721	193900	378668880	8680	8680	8680	8680	0
43	20230721	193800	378668880	8680	8680	8680	8680	0
44	20230721	193700	378668880	8680	8680	8680	8680	0
45	20230721	193600	378668880	8680	8680	8680	8680	0
46	20230721	193500	378668880	8680	8680	8680	8680	0
47	20230721	193400	378668880	8680	8680	8680	8680	0
48	20230721	193300	378668880	8680	8680	8680	8680	0
49	20230721	193200	378668880	8680	8680	8680	8680	0
50	20230721	193100	378668880	8680	8680	8680	8680	0
51	20230721	193000	378668880	8680	8680	8680	8680	0
52	20230721	192900	378668880	8680	8680	8680	8680	0
53	20230721	192800	378668880	8680	8680	8680	8680	0
54	20230721	192700	378668880	8680	8680	8680	8680	0
55	20230721	192600	378668880	8680	8680	8680	8680	0
56	20230721	192500	378668880	8680	8680	8680	8680	0
57	20230721	192400	378668880	8680	8680	8680	8680	0
58	20230721	192300	378668880	8680	8680	8680	8680	0
59	20230721	192200	378668880	8680	8680	8680	8680	0
60	20230721	192100	378668880	8680	8680	8680	8680	0
61	20230721	192000	378668880	8680	8680	8680	8680	0
62	20230721	191900	378668880	8680	8680	8680	8680	500
63	20230721	191800	378668880	8680	8680	8680	8680	0
64	20230721	191700	378668880	8680	8680	8680	8680	0
65	20230721	191600	378668880	8680	8680	8680	8680	0
66	20230721	191500	378668880	8680	8680	8680	8680	0
67	20230721	191400	378668880	8680	8680	8680	8680	0
68	20230721	191300	378668880	8680	8680	8680	8680	0
69	20230721	191200	378668880	8680	8680	8680	8680	0
70	20230721	191100	378668880	8680	8680	8680	8680	0
71	20230721	191000	378668880	8680	8680	8680	8680	0
72	20230721	190900	378668880	8680	8680	8680	8680	0
73	20230721	190800	378668880	8680	8680	8680	8680	0
74	20230721	190700	378668880	8680	8680	8680	8680	0
75	20230721	190600	378668880	8680	8680	8680	8680	0
76	20230721	190500	378668880	8680	8680	8680	8680	0
77	20230721	190400	378668880	8680	8680	8680	8680	0
78	20230721	190300	378668880	8680	8680	8680	8680	0
79	20230721	190200	378668880	8680	8680	8680	8680	0
80	20230721	190100	378668880	8680	8680	8680	8680	0
81	20230721	190000	378668880	8680	8680	8680	8680	0
82	20230721	185900	378668880	8680	8680	8680	8680	0
83	20230721	185800	378668880	8680	8680	8680	8680	0
84	20230721	185700	378668880	8680	8680	8680	8680	0
85	20230721	185600	378668880	8680	8680	8680	8680	0
86	20230721	185500	378668880	8680	8680	8680	8680	0
87	20230721	185400	378668880	8680	8680	8680	8680	0
88	20230721	185300	378668880	8680	8680	8680	8680	0
89	20230721	185200	378668880	8680	8680	8680	8680	0
90	20230721	185100	378668880	8680	8680	8680	8680	0
91	20230721	185000	378668880	8680	8680	8680	8680	0
92	20230721	184900	378668880	8680	8680	8680	8680	500
93	20230721	184800	378668880	8680	8680	8680	8680	0
94	20230721	184700	378668880	8680	8680	8680	8680	0
95	20230721	184600	378668880	8680	8680	8680	8680	0
96	20230721	184500	378668880	8680	8680	8680	8680	0
97	20230721	184400	378668880	8680	8680	8680	8680	0
98	20230721	184300	378668880	8680	8680	8680	8680	0
99	20230721	184200	378668880	8680	8680	8680	8680	0
100	20230721	184100	378668880	8680	8680	8680	8680	0
101	20230721	184000	378668880	8680	8680	8680	8680	0
102	20230721	183900	378668880	8680	8680	8680	8680	0
103	20230721	183800	378668880	8680	8680	8680	8680	0
104	20230721	183700	378668880	8680	8680	8680	8680	0
105	20230721	183600	378668880	8680	8680	8680	8680	0
106	20230721	183500	378668880	8680	8680	8680	8680	0
107	20230721	183400	378668880	8680	8680	8680	8680	0
108	20230721	183300	378668880	8680	8680	8680	8680	0
109	20230721	183200	378668880	8680	8680	8680	8680	0
110	20230721	183100	378668880	8680	8680	8680	8680	0
111	20230721	183000	378668880	8680	8680	8680	8680	0
112	20230721	182900	378668880	8680	8680	8680	8680	0
113	20230721	182800	378668880	8680	8680	8680	8680	0
114	20230721	182700	378668880	8680	8680	8680	8680	0
115	20230721	182600	378668880	8680	8680	8680	8680	0
116	20230721	182500	378668880	8680	8680	8680	8680	0
117	20230721	182400	378668880	8680	8680	8680	8680	0
118	20230721	182300	378668880	8680	8680	8680	8680	0
119	20230721	182200	378668880	8680	8680	8680	8680	0
120	20230721	182100	378668880	8680	8680	8680	8680	0
121	20230721	182000	378668880	8680	8680	8680	8680	0
122	20230721	181900	378668880	8680	8680	8680	8680	500
123	20230721	181800	378668880	8680	8680	8680	8680	0
124	20230721	181700	378668880	8680	8680	8680	8680	0
125	20230721	181600	378668880	8680	8680	8680	8680	0
126	20230721	181500	378668880	8680	8680	8680	8680	0
127	20230721	181400	378668880	8680	8680	8680	8680	0
128	20230721	181300	378668880	8680	8680	8680	8680	0
129	20230721	181200	378668880	8680	8680	8680	8680	0
130	20230721	181100	378668880	8680	8680	8680	8680	0
131	20230721	181000	378668880	8680	8680	8680	8680	0
132	20230721	180900	378668880	8680	8680	8680	8680	0
133	20230721	180800	378668880	8680	8680	8680	8680	0
134	20230721	180700	378668880	8680	8680	8680	8680	0
135	20230721	180600	378668880	8680	8680	8680	8680	0
136	20230721	180500	378668880	8680	8680	8680	8680	0
137	20230721	180400	378668880	8680	8680	8680	8680	0
138	20230721	180300	378668880	8680	8680	8680	8680	0
139	20230721	180200	378668880	8680	8680	8680	8680	0
140	20230721	180100	378668880	8680	8680	8680	8680	0
141	20230721	180000	378668880	8680	8680	8680	8680	0
142	20230721	175900	378668880	8680	8680	8680	8680	0
143	20230721	175800	378668880	8680	8680	8680	8680	0
144	20230721	175700	378668880	8680	8680	8680	8680	0
145	20230721	175600	378668880	8680	8680	8680	8680	0
146	20230721	175500	378668880	8680	8680	8680	8680	0
147	20230721	175400	378668880	8680	8680	8680	8680	0
148	20230721	175300	378668880	8680	8680	8680	8680	0
149	20230721	175200	378668880	8680	8680	8680	8680	0
150	20230721	175100	378668880	8680	8680	8680	8680	0
151	20230721	175000	378668880	8680	8680	8680	8680	0
152	20230721	174900	378668880	8680	8680	8680	8680	500
153	20230721	174800	378668880	8680	8680	8680	8680	0
154	20230721	174700	378668880	8680	8680	8680	8680	0
155	20230721	174600	378668880	8680	8680	8680	8680	0
156	20230721	174500	378668880	8680	8680	8680	8680	0
157	20230721	174400	378668880	8680	8680	8680	8680	0
158	20230721	174300	378668880	8680	8680	8680	8680	0
159	20230721	174200	378668880	8680	8680	8680	8680	0
160	20230721	174100	378668880	8680	8680	8680	8680	0
161	20230721	174000	378668880	8680	8680	8680	8680	0
162	20230721	173900	378668880	8680	8680	8680	8680	0
163	20230721	173800	378668880	8680	8680	8680	8680	0
164	20230721	173700	378668880	8680	8680	8680	8680	0
165	20230721	173600	378668880	8680	8680	8680	8680	0
166	20230721	173500	378668880	8680	8680	8680	8680	0
167	20230721	173400	378668880	8680	8680	8680	8680	0
168	20230721	173300	378668880	8680	8680	8680	8680	0
169	20230721	173200	378668880	8680	8680	8680	8680	0
170	20230721	173100	378668880	8680	8680	8680	8680	0
171	20230721	173000	378668880	8680	8680	8680	8680	0
172	20230721	172900	378668880	8680	8680	8680	8680	0
173	20230721	172800	378668880	8680	8680	8680	8680	0
174	20230721	172700	378668880	8680	8680	8680	8680	0
175	20230721	172600	378668880	8680	8680	8680	8680	0
176	20230721	172500	378668880	8680	8680	8680	8680	0
177	20230721	172400	378668880	8680	8680	8680	8680	0
178	20230721	172300	378668880	8680	8680	8680	8680	0
179	20230721	172200	378668880	8680	8680	8680	8680	0
180	20230721	172100	378668880	8680	8680	8680	8680	0
181	20230721	172000	378668880	8680	8680	8680	8680	0
182	20230721	171900	378668880	8680	8680	8680	8680	500
183	20230721	171800	378668880	8680	8680	8680	8680	0
184	20230721	171700	378668880	8680	8680	8680	8680	0
185	20230721	171600	378668880	8680	8680	8680	8680	0
186	20230721	171500	378668880	8680	8680	8680	8680	0
187	20230721	171400	378668880	8680	8680	8680	8680	0
188	20230721	171300	378668880	8680	8680	8680	8680	0
189	20230721	171200	378668880	8680	8680	8680	8680	0
190	20230721	171100	378668880	8680	8680	8680	8680	0
191	20230721	171000	378668880	8680	8680	8680	8680	0
192	20230721	170900	378668880	8680	8680	8680	8680	0
193	20230721	170800	378668880	8680	8680	8680	8680	0
194	20230721	170700	378668880	8680	8680	8680	8680	0
195	20230721	170600	378668880	8680	8680	8680	8680	0
196	20230721	170500	378668880	8680	8680	8680	8680	0
197	20230721	170400	378668880	8680	8680	8680	8680	0
198	20230721	170300	378668880	8680	8680	8680	8680	0
199	20230721	170200	378668880	8680	8680	8680	8680	0
200	20230721	170100	378668880	8680	8680	8680	8680	0
201	20230721	170000	378668880	8680	8680	8680	8680	0
202	20230721	165900	378668880	8680	8680	8680	8680	0
203	20230721	165800	378668880	8680	8680	8680	8680	0
204	20230721	165700	378668880	8680	8680	8680	8680	0
205	20230721	165600	378668880	8680	8680	8680	8680	0
206	20230721	165500	378668880	8680	8680	8680	8680	0
207	20230721	165400	378668880	8680	8680	8680	8680	0
208	20230721	165300	378668880	8680	8680	8680	8680	0
209	20230721	165200	378668880	8680	8680	8680	8680	0
210	20230721	165100	378668880	8680	8680	8680	8680	0
211	20230721	165000	378668880	8680	8680	8680	8680	0
212	20230721	164900	378668880	8680	8680	8680	8680	500
213	20230721	164800	378668880	8680	8680	8680	8680	0
214	20230721	164700	378668880	8680	8680	8680	8680	0
215	20230721	164600	378668880	8680	8680	8680	8680	0
216	20230721	164500	378668880	8680	8680	8680	8680	0
217	20230721	164400	378668880	8680	8680	8680	8680	0
218	20230721	164300	378668880	8680	8680	8680	8680	0
219	20230721	164200	378668880	8680	8680	8680	8680	0
220	20230721	164100	378668880	8680	8680	8680	8680	0
221	20230721	164000	378668880	8680	8680	8680	8680	0
222	20230721	163900	378668880	8680	8680	8680	8680	0
223	20230721	163800	378668880	8680	8680	8680	8680	0
224	20230721	163700	378668880	8680	8680	8680	8680	0
225	20230721	163600	378668880	8680	8680	8680	8680	0
226	20230721	163500	378668880	8680	8680	8680	8680	0
227	20230721	163400	378668880	8680	8680	8680	8680	0
228	20230721	163300	378668880	8680	8680	8680	8680	0
229	20230721	163200	378668880	8680	8680	8680	8680	0
230	20230721	163100	378668880	8680	8680	8680	8680	0
231	20230721	163000	378668880	8680	8680	8680	8680	0
232	20230721	162900	378668880	8680	8680	8680	8680	0
233	20230721	162800	378668880	8680	8680	8680	8680	0
234	20230721	162700	378668880	8680	8680	8680	8680	0
235	20230721	162600	378668880	8680	8680	8680	8680	0
236	20230721	162500	378668880	8680	8680	8680	8680	0
237	20230721	162400	378668880	8680	8680	8680	8680	0
238	20230721	162300	378668880	8680	8680	8680	8680	0
239	20230721	162200	378668880	8680	8680	8680	8680	0
240	20230721	162100	378668880	8680	8680	8680	8680	0
241	20230721	162000	378668880	8680	8680	8680	8680	0
242	20230721	161900	378668880	8680	8680	8680	8680	500
243	20230721	161800	378668880	8680	8680	8680	8680	0
244	20230721	161700	378668880	8680	8680	8680	8680	0
245	20230721	161600	378668880	8680	8680	8680	8680	0
246	20230721	161500	378668880	8680	8680	8680	8680	0
247	20230721	161400	378668880	8680	8680	8680	8680	0
248	20230721	161300	378668880	8680	8680	8680	8680	0
249	20230721	161200	378668880	8680	8680	8680	8680	0
250	20230721	161100	378668880	8680	8680	8680	8680	0
251	20230721	161000	378668880	8680	8680	8680	8680	0
252	20230721	160900	378668880	8680	8680	8680	8680	0
253	20230721	160800	378668880	8680	8680	8680	8680	0
254	20230721	160700	378668880	8680	8680	8680	8680	0
255	20230721	160600	378668880	8680	8680	8680	8680	0
256	20230721	160500	378668880	8680	8680	8680	8680	0
257	20230721	160400	378668880	8680	8680	8680	8680	0
258	20230721	160300	378668880	8680	8680	8680	8680	0
259	20230721	160200	378668880	8680	8680	8680	8680	0
260	20230721	160100	378668880	8680	8680	8680	8680	0
261	20230721	160000	378668880	8680	8680	8680	8680	0
262	20230721	155900	378668880	8680	8680	8680	8680	0
263	20230721	155800	378668880	8680	8680	8680	8680	0
264	20230721	155700	378668880	8680	8680	8680	8680	0
265	20230721	155600	378668880	8680	8680	8680	8680	0
266	20230721	155500	378668880	8680	8680	8680	8680	0
267	20230721	155400	378668880	8680	8680	8680	8680	0
268	20230721	155300	378668880	8680	8680	8680	8680	0
269	20230721	155200	378668880	8680	8680	8680	8680	0
270	20230721	155100	378668880	8680	8680	8680	8680	0
271	20230721	155000	378668880	8680	8680	8680	8680	0
272	20230721	154900	378668880	8680	8680	8680	8680	500
273	20230721	154800	378668880	8680	8680	8680	8680	0
274	20230721	154700	378668880	8680	8680	8680	8680	0
275	20230721	154600	378668880	8680	8680	8680	8680	0
276	20230721	154500	378668880	8680	8680	8680	8680	0
277	20230721	154400	378668880	8680	8680	8680	8680	0
278	20230721	154300	378668880	8680	8680	8680	8680	0
279	20230721	154200	378668880	8680	8680	8680	8680	0
280	20230721	154100	378668880	8680	8680	8680	8680	0
281	20230721	154000	378668880	8680	8680	8680	8680	0
282	20230721	153900	378668880	8680	8680	8680	8680	0
283	20230721	153800	378668880	8680	8680	8680	8680	0
284	20230721	153700	378668880	8680	8680	8680	8680	0
285	20230721	153600	378668880	8680	8680	8680	8680	0
286	20230721	153500	378668880	8680	8680	8680	8680	0
287	20230721	153400	378668880	8680	8680	8680	8680	0
288	20230721	153300	378668880	8680	8680	8680	8680	0
289	20230721	153200	378668880	8680	8680	8680	8680	0
290	20230721	153100	378668880	8680	8680	8680	8680	0
291	20230721	153000	378668880	8680	8680	8680	8680	500
292	20230721	152900	374328880	8690	8690	8690	8690	0
293	20230721	152800	374328880	8690	8690	8690	8690	0
294	20230721	152700	374328880	8690	8690	8690	8690	0
295	20230721	152600	374328880	8690	8690	8690	8690	0
296	20230721	152500	374328880	8690	8690	8690	8690	0
297	20230721	152400	374328880	8690	8690	8690	8690	0
298	20230721	152300	374328880	8690	8690	8690	8690	0
299	20230721	152200	374328880	8690	8690	8690	8690	0
300	20230721	152100	374328880	8690	8690	8690	8690	0
301	20230721	152000	374328880	8690	8690	8690	8690	0
302	20230721	151900	374328880	8690	8640	8690	8640	2001
303	20230721	151800	356986290	8640	8630	8640	8630	19
304	20230721	151700	356822300	8630	8630	8630	8630	0
305	20230721	151600	356822300	8630	8630	8630	8630	0
306	20230721	151500	356822300	8630	8630	8630	8630	0
307	20230721	151400	356822300	8630	8630	8630	8630	0
308	20230721	151300	356822300	8630	8620	8630	8620	2102
309	20230721	151200	338697420	8600	8580	8600	8580	2334
310	20230721	151100	318646900	8580	8580	8580	8570	1765
311	20230721	151000	303508010	8500	8500	8500	8500	489
312	20230721	150900	299351510	8500	8500	8500	8500	0
313	20230721	150800	299351510	8500	8500	8500	8500	1
314	20230721	150700	299343010	8490	8490	8490	8490	53
315	20230721	150600	298893040	8510	8510	8510	8510	0
316	20230721	150500	298893040	8510	8510	8510	8510	0
317	20230721	150400	298893040	8510	8510	8510	8510	0
318	20230721	150300	298893040	8510	8510	8510	8510	0
319	20230721	150200	298893040	8510	8510	8510	8510	60
320	20230721	150100	298382440	8360	8360	8360	8360	0
321	20230721	150000	298382440	8360	8500	8500	8360	900
322	20230721	145900	290802250	8530	8500	8530	8500	106
323	20230721	145800	289898250	8530	8530	8530	8530	0
324	20230721	145700	289898250	8530	8530	8530	8530	0
325	20230721	145600	289898250	8530	8530	8530	8530	0
326	20230721	145500	289898250	8530	8530	8530	8530	3
327	20230721	145400	289872660	8500	8500	8500	8500	0
328	20230721	145300	289872660	8500	8500	8500	8500	0
329	20230721	145200	289872660	8500	8500	8500	8500	0
330	20230721	145100	289872660	8500	8500	8500	8500	0
331	20230721	145000	289872660	8500	8500	8500	8500	0
332	20230721	144900	289872660	8500	8500	8500	8500	0
333	20230721	144800	289872660	8500	8500	8500	8500	0
334	20230721	144700	289872660	8500	8500	8500	8500	6
335	20230721	144600	289821660	8500	8530	8530	8500	21
336	20230721	144500	289642800	8570	8570	8570	8570	1
337	20230721	144400	289634230	8530	8460	8530	8460	1868
338	20230721	144300	273750300	8450	8450	8450	8450	0
339	20230721	144200	273750300	8450	8460	8460	8450	36
340	20230721	144100	273445800	8450	8450	8450	8450	0
341	20230721	144000	273445800	8450	8440	8460	8440	141
342	20230721	143900	272253520	8460	8460	8460	8460	11
343	20230721	143800	272160460	8460	8480	8480	8460	40
344	20230721	143700	271821340	8510	8510	8510	8510	0
345	20230721	143600	271821340	8510	8510	8510	8510	4
346	20230721	143500	271787300	8520	8520	8520	8520	0
347	20230721	143400	271787300	8520	8520	8520	8520	0
348	20230721	143300	271787300	8520	8520	8520	8520	0
349	20230721	143200	271787300	8520	8520	8520	8520	0
350	20230721	143100	271787300	8520	8510	8520	8510	500
351	20230721	143000	267528430	8520	8520	8520	8520	0
352	20230721	142900	267528430	8520	8520	8520	8520	0
353	20230721	142800	267528430	8520	8520	8520	8520	0
354	20230721	142700	267528430	8520	8520	8520	8520	0
355	20230721	142600	267528430	8520	8520	8520	8520	0
356	20230721	142500	267528430	8520	8520	8520	8520	0
357	20230721	142400	267528430	8520	8520	8520	8520	0
358	20230721	142300	267528430	8520	8520	8520	8520	0
359	20230721	142200	267528430	8520	8520	8520	8520	0
360	20230721	142100	267528430	8520	8520	8520	8520	0
361	20230721	142000	267528430	8520	8520	8520	8520	0
362	20230721	141900	267528430	8520	8520	8520	8520	0
363	20230721	141800	267528430	8520	8520	8520	8520	0
364	20230721	141700	267528430	8520	8520	8520	8520	0
365	20230721	141600	267528430	8520	8520	8520	8520	0
366	20230721	141500	267528430	8520	8520	8520	8520	0
367	20230721	141400	267528430	8520	8520	8520	8520	0
368	20230721	141300	267528430	8520	8520	8520	8520	0
369	20230721	141200	267528430	8520	8520	8520	8520	0
370	20230721	141100	267528430	8520	8520	8520	8520	0
371	20230721	141000	267528430	8520	8520	8520	8520	0
372	20230721	140900	267528430	8520	8520	8520	8520	0
373	20230721	140800	267528430	8520	8520	8520	8520	0
374	20230721	140700	267528430	8520	8520	8520	8520	0
375	20230721	140600	267528430	8520	8520	8520	8520	0
376	20230721	140500	267528430	8520	8520	8520	8520	0
377	20230721	140400	267528430	8520	8520	8520	8520	0
378	20230721	140300	267528430	8520	8520	8520	8520	0
379	20230721	140200	267528430	8520	8520	8520	8520	0
380	20230721	140100	267528430	8520	8520	8520	8520	0
381	20230721	140000	267528430	8520	8520	8520	8520	0
382	20230721	135900	267528430	8520	8520	8520	8520	0
383	20230721	135800	267528430	8520	8520	8520	8520	0
384	20230721	135700	267528430	8520	8520	8520	8520	0
385	20230721	135600	267528430	8520	8520	8520	8520	0
386	20230721	135500	267528430	8520	8520	8520	8520	0
387	20230721	135400	267528430	8520	8520	8520	8520	0
388	20230721	135300	267528430	8520	8520	8520	8520	0
389	20230721	135200	267528430	8520	8520	8520	8520	0
390	20230721	135100	267528430	8520	8520	8520	8520	0
391	20230721	135000	267528430	8520	8520	8520	8520	0
392	20230721	134900	267528430	8520	8520	8520	8520	0
393	20230721	134800	267528430	8520	8520	8520	8520	0
394	20230721	134700	267528430	8520	8520	8520	8520	0
395	20230721	134600	267528430	8520	8520	8520	8520	0
396	20230721	134500	267528430	8520	8520	8520	8520	0
397	20230721	134400	267528430	8520	8520	8520	8520	0
398	20230721	134300	267528430	8520	8520	8520	8520	0
399	20230721	134200	267528430	8520	8520	8520	8520	0
400	20230721	134100	267528430	8520	8520	8520	8520	0
401	20230721	134000	267528430	8520	8520	8520	8520	0
402	20230721	133900	267528430	8520	8520	8520	8520	0
403	20230721	133800	267528430	8520	8520	8520	8520	0
404	20230721	133700	267528430	8520	8520	8520	8520	0
405	20230721	133600	267528430	8520	8520	8520	8520	0
406	20230721	133500	267528430	8520	8520	8520	8520	0
407	20230721	133400	267528430	8520	8520	8520	8520	0
408	20230721	133300	267528430	8520	8520	8520	8520	0
409	20230721	133200	267528430	8520	8460	8520	8450	16
410	20230721	133100	267392960	8460	8460	8460	8460	0
411	20230721	133000	267392960	8460	8460	8460	8460	0
412	20230721	132900	267392960	8460	8460	8460	8460	0
413	20230721	132800	267392960	8460	8460	8460	8460	0
414	20230721	132700	267392960	8460	8460	8460	8460	0
415	20230721	132600	267392960	8460	8450	8460	8450	200
416	20230721	132500	265700970	8400	8400	8400	8400	0
417	20230721	132400	265700970	8400	8400	8400	8400	0
418	20230721	132300	265700970	8400	8430	8430	8400	715
419	20230721	132200	259689820	8460	8460	8460	8460	0
420	20230721	132100	259689820	8460	8460	8460	8460	0
421	20230721	132000	259689820	8460	8460	8460	8460	12
422	20230721	131900	259588300	8460	8400	8460	8400	111
423	20230721	131800	258655300	8400	8420	8440	8400	1211
424	20230721	131700	248476530	8420	8490	8490	8410	1556
425	20230721	131600	235366750	8490	8500	8500	8470	1057
426	20230721	131500	226408870	8510	8510	8510	8510	2
427	20230721	131400	226391850	8530	8530	8530	8530	0
428	20230721	131300	226391850	8530	8530	8530	8530	0
429	20230721	131200	226391850	8530	8530	8530	8530	0
430	20230721	131100	226391850	8530	8530	8530	8530	0
431	20230721	131000	226391850	8530	8530	8530	8530	0
432	20230721	130900	226391850	8530	8530	8530	8530	0
433	20230721	130800	226391850	8530	8530	8530	8530	0
434	20230721	130700	226391850	8530	8530	8530	8530	0
435	20230721	130600	226391850	8530	8530	8530	8530	0
436	20230721	130500	226391850	8530	8530	8530	8530	0
437	20230721	130400	226391850	8530	8530	8530	8530	0
438	20230721	130300	226391850	8530	8530	8530	8530	0
439	20230721	130200	226391850	8530	8530	8530	8530	0
440	20230721	130100	226391850	8530	8530	8530	8530	0
441	20230721	130000	226391850	8530	8530	8530	8530	0
442	20230721	125900	226391850	8530	8530	8530	8530	0
443	20230721	125800	226391850	8530	8530	8530	8530	0
444	20230721	125700	226391850	8530	8530	8530	8530	12
445	20230721	125600	226289490	8570	8570	8570	8570	1
446	20230721	125500	226280920	8510	8510	8510	8510	600
447	20230721	125400	221174920	8500	8500	8500	8500	0
448	20230721	125300	221174920	8500	8520	8520	8500	622
449	20230721	125200	215884700	8540	8540	8540	8540	0
450	20230721	125100	215884700	8540	8540	8540	8540	0
451	20230721	125000	215884700	8540	8540	8540	8540	0
452	20230721	124900	215884700	8540	8540	8540	8540	0
453	20230721	124800	215884700	8540	8540	8540	8540	13
454	20230721	124700	215773680	8540	8540	8540	8540	1
455	20230721	124600	215765140	8540	8540	8540	8540	31
456	20230721	124500	215500400	8540	8540	8540	8540	0
457	20230721	124400	215500400	8540	8540	8540	8540	0
458	20230721	124300	215500400	8540	8540	8540	8540	0
459	20230721	124200	215500400	8540	8540	8540	8540	0
460	20230721	124100	215500400	8540	8540	8540	8540	0
461	20230721	124000	215500400	8540	8540	8540	8540	0
462	20230721	123900	215500400	8540	8540	8540	8540	0
463	20230721	123800	215500400	8540	8540	8540	8540	0
464	20230721	123700	215500400	8540	8530	8540	8530	27
465	20230721	123600	215270010	8530	8530	8530	8530	0
466	20230721	123500	215270010	8530	8530	8530	8530	14
467	20230721	123400	215150590	8540	8540	8540	8540	0
468	20230721	123300	215150590	8540	8550	8550	8540	27
469	20230721	123200	214919990	8550	8550	8550	8550	0
470	20230721	123100	214919990	8550	8550	8550	8550	0
471	20230721	123000	214919990	8550	8550	8550	8550	0
472	20230721	122900	214919990	8550	8550	8550	8550	0
473	20230721	122800	214919990	8550	8550	8550	8550	0
474	20230721	122700	214919990	8550	8550	8550	8550	0
475	20230721	122600	214919990	8550	8550	8550	8550	1
476	20230721	122500	214911440	8550	8550	8550	8550	9
477	20230721	122400	214834490	8590	8560	8590	8560	26
478	20230721	122300	214611850	8560	8560	8560	8560	10
479	20230721	122200	214526250	8560	8560	8560	8560	3
480	20230721	122100	214500570	8560	8560	8560	8560	0
481	20230721	122000	214500570	8560	8560	8560	8560	0
482	20230721	121900	214500570	8560	8560	8560	8560	0
483	20230721	121800	214500570	8560	8560	8560	8560	0
484	20230721	121700	214500570	8560	8560	8560	8560	13
485	20230721	121600	214389290	8580	8580	8580	8580	0
486	20230721	121500	214389290	8580	8580	8580	8580	0
487	20230721	121400	214389290	8580	8580	8580	8580	0
488	20230721	121300	214389290	8580	8580	8580	8580	0
489	20230721	121200	214389290	8580	8580	8580	8580	0
490	20230721	121100	214389290	8580	8580	8580	8580	0
491	20230721	121000	214389290	8580	8580	8580	8580	0
492	20230721	120900	214389290	8580	8580	8580	8580	0
493	20230721	120800	214389290	8580	8580	8580	8580	0
494	20230721	120700	214389290	8580	8580	8580	8580	0
495	20230721	120600	214389290	8580	8580	8580	8580	0
496	20230721	120500	214389290	8580	8580	8580	8580	0
497	20230721	120400	214389290	8580	8580	8580	8580	0
498	20230721	120300	214389290	8580	8580	8580	8580	0
499	20230721	120200	214389290	8580	8580	8580	8580	0
500	20230721	120100	214389290	8580	8580	8580	8580	0
501	20230721	120000	214389290	8580	8580	8580	8580	0
502	20230721	115900	214389290	8580	8580	8580	8580	0
503	20230721	115800	214389290	8580	8580	8580	8580	5
504	20230721	115700	214346390	8580	8580	8580	8580	0
505	20230721	115600	214346390	8580	8580	8580	8580	34
506	20230721	115500	214054670	8580	8580	8580	8580	78
507	20230721	115400	213385430	8580	8580	8580	8580	0
508	20230721	115300	213385430	8580	8580	8580	8580	0
509	20230721	115200	213385430	8580	8580	8580	8580	0
510	20230721	115100	213385430	8580	8580	8580	8580	0
511	20230721	115000	213385430	8580	8580	8580	8580	15
512	20230721	114900	213256730	8600	8600	8600	8600	0
513	20230721	114800	213256730	8600	8580	8600	8580	33
514	20230721	114700	212973550	8600	8610	8610	8600	785
515	20230721	114600	206222500	8610	8610	8610	8610	41
516	20230721	114500	205869490	8620	8620	8620	8620	0
517	20230721	114400	205869490	8620	8620	8620	8620	0
518	20230721	114300	205869490	8620	8620	8620	8620	0
519	20230721	114200	205869490	8620	8620	8620	8620	14
520	20230721	114100	205748810	8640	8640	8640	8640	0
521	20230721	114000	205748810	8640	8630	8640	8630	5
522	20230721	113900	205705630	8610	8610	8610	8610	0
523	20230721	113800	205705630	8610	8610	8610	8610	52
524	20230721	113700	205257910	8610	8610	8610	8610	0
525	20230721	113600	205257910	8610	8610	8610	8610	0
526	20230721	113500	205257910	8610	8610	8610	8610	1
527	20230721	113400	205249300	8660	8660	8660	8660	0
528	20230721	113300	205249300	8660	8660	8660	8660	0
529	20230721	113200	205249300	8660	8660	8660	8660	0
530	20230721	113100	205249300	8660	8660	8660	8660	0
531	20230721	113000	205249300	8660	8660	8660	8660	0
532	20230721	112900	205249300	8660	8660	8660	8660	0
533	20230721	112800	205249300	8660	8660	8660	8660	0
534	20230721	112700	205249300	8660	8660	8660	8660	0
535	20230721	112600	205249300	8660	8660	8660	8660	0
536	20230721	112500	205249300	8660	8660	8660	8660	0
537	20230721	112400	205249300	8660	8660	8660	8660	0
538	20230721	112300	205249300	8660	8660	8660	8660	0
539	20230721	112200	205249300	8660	8660	8660	8660	115
540	20230721	112100	204253400	8660	8660	8660	8660	0
541	20230721	112000	204253400	8660	8660	8660	8660	0
542	20230721	111900	204253400	8660	8660	8660	8660	1
543	20230721	111800	204244740	8650	8650	8650	8650	0
544	20230721	111700	204244740	8650	8650	8650	8650	0
545	20230721	111600	204244740	8650	8650	8650	8650	0
546	20230721	111500	204244740	8650	8650	8650	8650	0
547	20230721	111400	204244740	8650	8650	8650	8650	0
548	20230721	111300	204244740	8650	8650	8650	8650	0
549	20230721	111200	204244740	8650	8650	8650	8650	0
550	20230721	111100	204244740	8650	8650	8650	8650	0
551	20230721	111000	204244740	8650	8650	8650	8650	0
552	20230721	110900	204244740	8650	8650	8650	8650	0
553	20230721	110800	204244740	8650	8650	8650	8650	0
554	20230721	110700	204244740	8650	8650	8650	8650	0
555	20230721	110600	204244740	8650	8650	8650	8650	0
556	20230721	110500	204244740	8650	8650	8650	8650	0
557	20230721	110400	204244740	8650	8650	8650	8650	465
558	20230721	110300	200222490	8660	8660	8660	8660	0
559	20230721	110200	200222490	8660	8660	8660	8660	31
560	20230721	110100	199954030	8680	8680	8680	8680	0
561	20230721	110000	199954030	8680	8680	8680	8680	0
562	20230721	105900	199954030	8680	8680	8680	8680	0
563	20230721	105800	199954030	8680	8680	8680	8680	0
564	20230721	105700	199954030	8680	8680	8680	8680	0
565	20230721	105600	199954030	8680	8680	8680	8680	0
566	20230721	105500	199954030	8680	8680	8680	8680	0
567	20230721	105400	199954030	8680	8680	8680	8680	0
568	20230721	105300	199954030	8680	8680	8680	8680	0
569	20230721	105200	199954030	8680	8680	8680	8680	0
570	20230721	105100	199954030	8680	8680	8680	8680	3
571	20230721	105000	199927990	8660	8660	8660	8660	0
572	20230721	104900	199927990	8660	8660	8660	8660	134
573	20230721	104800	198767550	8680	8680	8680	8680	0
574	20230721	104700	198767550	8680	8680	8680	8680	0
575	20230721	104600	198767550	8680	8680	8680	8680	0
576	20230721	104500	198767550	8680	8680	8680	8680	0
577	20230721	104400	198767550	8680	8680	8680	8680	0
578	20230721	104300	198767550	8680	8680	8680	8680	0
579	20230721	104200	198767550	8680	8680	8680	8680	2
580	20230721	104100	198750190	8700	8700	8700	8700	0
581	20230721	104000	198750190	8700	8700	8700	8700	0
582	20230721	103900	198750190	8700	8700	8700	8700	0
583	20230721	103800	198750190	8700	8660	8700	8660	546
584	20230721	103700	194021750	8660	8660	8660	8660	14
585	20230721	103600	193900510	8660	8660	8660	8660	4
586	20230721	103500	193865870	8630	8630	8630	8630	578
587	20230721	103400	188877730	8630	8630	8630	8630	2
588	20230721	103300	188860470	8610	8610	8610	8610	0
589	20230721	103200	188860470	8610	8610	8610	8610	83
590	20230721	103100	188145840	8630	8630	8660	8630	2567
591	20230721	103000	165975380	8610	8610	8610	8610	592
592	20230721	102900	160878260	8610	8610	8610	8610	0
593	20230721	102800	160878260	8610	8610	8610	8610	0
594	20230721	102700	160878260	8610	8610	8610	8610	1
595	20230721	102600	160869650	8540	8590	8590	8510	1111
596	20230721	102500	151365980	8590	8590	8590	8590	0
597	20230721	102400	151365980	8590	8590	8590	8590	0
598	20230721	102300	151365980	8590	8590	8590	8590	0
599	20230721	102200	151365980	8590	8590	8590	8590	0
600	20230721	102100	151365980	8590	8590	8590	8590	0
601	20230721	102000	151365980	8590	8590	8590	8590	0
602	20230721	101900	151365980	8590	8590	8590	8590	0
603	20230721	101800	151365980	8590	8590	8590	8590	0
604	20230721	101700	151365980	8590	8590	8590	8590	0
605	20230721	101600	151365980	8590	8590	8590	8590	0
606	20230721	101500	151365980	8590	8590	8590	8590	0
607	20230721	101400	151365980	8590	8590	8590	8590	0
608	20230721	101300	151365980	8590	8590	8590	8590	0
609	20230721	101200	151365980	8590	8590	8590	8590	0
610	20230721	101100	151365980	8590	8590	8590	8590	0
611	20230721	101000	151365980	8590	8590	8590	8590	0
612	20230721	100900	151365980	8590	8590	8590	8590	0
613	20230721	100800	151365980	8590	8590	8590	8590	0
614	20230721	100700	151365980	8590	8590	8590	8590	0
615	20230721	100600	151365980	8590	8590	8590	8590	0
616	20230721	100500	151365980	8590	8590	8590	8590	0
617	20230721	100400	151365980	8590	8590	8590	8590	0
618	20230721	100300	151365980	8590	8590	8590	8590	0
619	20230721	100200	151365980	8590	8590	8590	8590	0
620	20230721	100100	151365980	8590	8590	8590	8590	9
621	20230721	100000	151288670	8600	8600	8600	8600	12
622	20230721	095900	151185470	8620	8620	8620	8620	0
623	20230721	095800	151185470	8620	8620	8620	8620	0
624	20230721	095700	151185470	8620	8620	8620	8620	0
625	20230721	095600	151185470	8620	8620	8620	8620	0
626	20230721	095500	151185470	8620	8620	8620	8620	0
627	20230721	095400	151185470	8620	8620	8620	8620	2
628	20230721	095300	151168230	8590	8590	8590	8590	0
629	20230721	095200	151168230	8590	8590	8590	8590	1
630	20230721	095100	151159640	8580	8580	8580	8580	0
631	20230721	095000	151159640	8580	8580	8580	8580	16
632	20230721	094900	151022360	8590	8590	8590	8590	0
633	20230721	094800	151022360	8590	8590	8590	8590	1108
634	20230721	094700	141504640	8630	8630	8630	8630	121
635	20230721	094600	140460410	8640	8640	8640	8640	0
636	20230721	094500	140460410	8640	8660	8660	8640	45
637	20230721	094400	140070830	8670	8730	8730	8670	3
638	20230721	094300	140044760	8670	8670	8670	8670	2
639	20230721	094200	140027420	8630	8630	8630	8630	289
640	20230721	094100	137533350	8730	8730	8730	8730	0
641	20230721	094000	137533350	8730	8670	8730	8670	2
642	20230721	093900	137515950	8650	8650	8650	8650	0
643	20230721	093800	137515950	8650	8650	8650	8650	0
644	20230721	093700	137515950	8650	8650	8650	8650	0
645	20230721	093600	137515950	8650	8650	8650	8650	0
646	20230721	093500	137515950	8650	8650	8650	8650	0
647	20230721	093400	137515950	8650	8650	8650	8650	0
648	20230721	093300	137515950	8650	8650	8650	8650	463
649	20230721	093200	133511000	8730	8730	8730	8730	0
650	20230721	093100	133511000	8730	8730	8730	8730	0
651	20230721	093000	133511000	8730	8640	8730	8640	3
652	20230721	092900	133484990	8600	8610	8610	8600	550
653	20230721	092800	128750340	8600	8670	8740	8600	1142
654	20230721	092700	118915750	8600	8620	8620	8600	1971
655	20230721	092600	101934150	8740	8740	8740	8740	0
656	20230721	092500	101934150	8740	8740	8740	8740	0
657	20230721	092400	101934150	8740	8740	8740	8740	2
658	20230721	092300	101916670	8750	8750	8750	8750	0
659	20230721	092200	101916670	8750	8750	8750	8750	1
660	20230721	092100	101907920	8630	8610	8630	8590	1271
661	20230721	092000	90987390	8630	8650	8650	8630	535
662	20230721	091900	86370020	8750	8620	8750	8620	528
663	20230721	091800	81796320	8620	8620	8620	8620	46
664	20230721	091700	81399800	8620	8670	8750	8620	166
665	20230721	091600	79968700	8640	8700	8710	8640	936
666	20230721	091500	71881120	8750	8700	8750	8700	110
667	20230721	091400	70923980	8750	8750	8750	8750	2
668	20230721	091300	70906480	8690	8690	8690	8690	60
669	20230721	091200	70385080	8750	8730	8750	8670	872
670	20230721	091100	62821220	8670	8720	8720	8670	1006
671	20230721	091000	54095060	8720	8650	8750	8650	1644
672	20230721	090900	39826720	8640	8610	8680	8610	1963
673	20230721	090800	22887030	8620	8610	8620	8610	466
674	20230721	090700	18874760	8580	8600	8600	8580	669
675	20230721	090600	13132720	8630	8630	8630	8610	566
676	20230721	090500	8257440	8600	8630	8670	8600	956
677	20230721	090400	34720	8680	8680	8680	8680	0
678	20230721	090300	34720	8680	8680	8680	8680	0
679	20230721	090200	34720	8680	8680	8680	8680	0
680	20230721	090100	34720	8680	8680	8680	8680	0
681	20230721	090000	34720	8680	8680	8680	8680	4