KissMeData/061040/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	192500	437119365	4165	4165	4165	4165	8142
3	20230721	192400	437119365	4165	4165	4165	4165	0
4	20230721	192300	437119365	4165	4165	4165	4165	0
5	20230721	192200	437119365	4165	4165	4165	4165	0
6	20230721	192100	437119365	4165	4165	4165	4165	0
7	20230721	192000	437119365	4165	4165	4165	4165	0
8	20230721	191900	437119365	4165	4165	4165	4165	0
9	20230721	191800	437119365	4165	4165	4165	4165	0
10	20230721	191700	437119365	4165	4165	4165	4165	0
11	20230721	191600	437119365	4165	4165	4165	4165	0
12	20230721	191500	437119365	4165	4165	4165	4165	0
13	20230721	191400	437119365	4165	4165	4165	4165	0
14	20230721	191300	437119365	4165	4165	4165	4165	0
15	20230721	191200	437119365	4165	4165	4165	4165	0
16	20230721	191100	437119365	4165	4165	4165	4165	0
17	20230721	191000	437119365	4165	4165	4165	4165	0
18	20230721	190900	437119365	4165	4165	4165	4165	0
19	20230721	190800	437119365	4165	4165	4165	4165	0
20	20230721	190700	437119365	4165	4165	4165	4165	0
21	20230721	190600	437119365	4165	4165	4165	4165	0
22	20230721	190500	437119365	4165	4165	4165	4165	0
23	20230721	190400	437119365	4165	4165	4165	4165	0
24	20230721	190300	437119365	4165	4165	4165	4165	0
25	20230721	190200	437119365	4165	4165	4165	4165	0
26	20230721	190100	437119365	4165	4165	4165	4165	0
27	20230721	190000	437119365	4165	4165	4165	4165	0
28	20230721	185900	437119365	4165	4165	4165	4165	0
29	20230721	185800	437119365	4165	4165	4165	4165	0
30	20230721	185700	437119365	4165	4165	4165	4165	0
31	20230721	185600	437119365	4165	4165	4165	4165	0
32	20230721	185500	437119365	4165	4165	4165	4165	8142
33	20230721	185400	437119365	4165	4165	4165	4165	0
34	20230721	185300	437119365	4165	4165	4165	4165	0
35	20230721	185200	437119365	4165	4165	4165	4165	0
36	20230721	185100	437119365	4165	4165	4165	4165	0
37	20230721	185000	437119365	4165	4165	4165	4165	0
38	20230721	184900	437119365	4165	4165	4165	4165	0
39	20230721	184800	437119365	4165	4165	4165	4165	0
40	20230721	184700	437119365	4165	4165	4165	4165	0
41	20230721	184600	437119365	4165	4165	4165	4165	0
42	20230721	184500	437119365	4165	4165	4165	4165	0
43	20230721	184400	437119365	4165	4165	4165	4165	0
44	20230721	184300	437119365	4165	4165	4165	4165	0
45	20230721	184200	437119365	4165	4165	4165	4165	0
46	20230721	184100	437119365	4165	4165	4165	4165	0
47	20230721	184000	437119365	4165	4165	4165	4165	0
48	20230721	183900	437119365	4165	4165	4165	4165	0
49	20230721	183800	437119365	4165	4165	4165	4165	0
50	20230721	183700	437119365	4165	4165	4165	4165	0
51	20230721	183600	437119365	4165	4165	4165	4165	0
52	20230721	183500	437119365	4165	4165	4165	4165	0
53	20230721	183400	437119365	4165	4165	4165	4165	0
54	20230721	183300	437119365	4165	4165	4165	4165	0
55	20230721	183200	437119365	4165	4165	4165	4165	0
56	20230721	183100	437119365	4165	4165	4165	4165	0
57	20230721	183000	437119365	4165	4165	4165	4165	0
58	20230721	182900	437119365	4165	4165	4165	4165	0
59	20230721	182800	437119365	4165	4165	4165	4165	0
60	20230721	182700	437119365	4165	4165	4165	4165	0
61	20230721	182600	437119365	4165	4165	4165	4165	0
62	20230721	182500	437119365	4165	4165	4165	4165	8142
63	20230721	182400	437119365	4165	4165	4165	4165	0
64	20230721	182300	437119365	4165	4165	4165	4165	0
65	20230721	182200	437119365	4165	4165	4165	4165	0
66	20230721	182100	437119365	4165	4165	4165	4165	0
67	20230721	182000	437119365	4165	4165	4165	4165	0
68	20230721	181900	437119365	4165	4165	4165	4165	0
69	20230721	181800	437119365	4165	4165	4165	4165	0
70	20230721	181700	437119365	4165	4165	4165	4165	0
71	20230721	181600	437119365	4165	4165	4165	4165	0
72	20230721	181500	437119365	4165	4165	4165	4165	0
73	20230721	181400	437119365	4165	4165	4165	4165	0
74	20230721	181300	437119365	4165	4165	4165	4165	0
75	20230721	181200	437119365	4165	4165	4165	4165	0
76	20230721	181100	437119365	4165	4165	4165	4165	0
77	20230721	181000	437119365	4165	4165	4165	4165	0
78	20230721	180900	437119365	4165	4165	4165	4165	0
79	20230721	180800	437119365	4165	4165	4165	4165	0
80	20230721	180700	437119365	4165	4165	4165	4165	0
81	20230721	180600	437119365	4165	4165	4165	4165	0
82	20230721	180500	437119365	4165	4165	4165	4165	0
83	20230721	180400	437119365	4165	4165	4165	4165	0
84	20230721	180300	437119365	4165	4165	4165	4165	0
85	20230721	180200	437119365	4165	4165	4165	4165	0
86	20230721	180100	437119365	4165	4165	4165	4165	0
87	20230721	180000	437119365	4165	4165	4165	4165	0
88	20230721	175900	437119365	4165	4165	4165	4165	0
89	20230721	175800	437119365	4165	4165	4165	4165	0
90	20230721	175700	437119365	4165	4165	4165	4165	0
91	20230721	175600	437119365	4165	4165	4165	4165	0
92	20230721	175500	437119365	4165	4165	4165	4165	8142
93	20230721	175400	437119365	4165	4165	4165	4165	0
94	20230721	175300	437119365	4165	4165	4165	4165	0
95	20230721	175200	437119365	4165	4165	4165	4165	0
96	20230721	175100	437119365	4165	4165	4165	4165	0
97	20230721	175000	437119365	4165	4165	4165	4165	0
98	20230721	174900	437119365	4165	4165	4165	4165	0
99	20230721	174800	437119365	4165	4165	4165	4165	0
100	20230721	174700	437119365	4165	4165	4165	4165	0
101	20230721	174600	437119365	4165	4165	4165	4165	0
102	20230721	174500	437119365	4165	4165	4165	4165	0
103	20230721	174400	437119365	4165	4165	4165	4165	0
104	20230721	174300	437119365	4165	4165	4165	4165	0
105	20230721	174200	437119365	4165	4165	4165	4165	0
106	20230721	174100	437119365	4165	4165	4165	4165	0
107	20230721	174000	437119365	4165	4165	4165	4165	0
108	20230721	173900	437119365	4165	4165	4165	4165	0
109	20230721	173800	437119365	4165	4165	4165	4165	0
110	20230721	173700	437119365	4165	4165	4165	4165	0
111	20230721	173600	437119365	4165	4165	4165	4165	0
112	20230721	173500	437119365	4165	4165	4165	4165	0
113	20230721	173400	437119365	4165	4165	4165	4165	0
114	20230721	173300	437119365	4165	4165	4165	4165	0
115	20230721	173200	437119365	4165	4165	4165	4165	0
116	20230721	173100	437119365	4165	4165	4165	4165	0
117	20230721	173000	437119365	4165	4165	4165	4165	0
118	20230721	172900	437119365	4165	4165	4165	4165	0
119	20230721	172800	437119365	4165	4165	4165	4165	0
120	20230721	172700	437119365	4165	4165	4165	4165	0
121	20230721	172600	437119365	4165	4165	4165	4165	0
122	20230721	172500	437119365	4165	4165	4165	4165	8142
123	20230721	172400	437119365	4165	4165	4165	4165	0
124	20230721	172300	437119365	4165	4165	4165	4165	0
125	20230721	172200	437119365	4165	4165	4165	4165	0
126	20230721	172100	437119365	4165	4165	4165	4165	0
127	20230721	172000	437119365	4165	4165	4165	4165	0
128	20230721	171900	437119365	4165	4165	4165	4165	0
129	20230721	171800	437119365	4165	4165	4165	4165	0
130	20230721	171700	437119365	4165	4165	4165	4165	0
131	20230721	171600	437119365	4165	4165	4165	4165	0
132	20230721	171500	437119365	4165	4165	4165	4165	0
133	20230721	171400	437119365	4165	4165	4165	4165	0
134	20230721	171300	437119365	4165	4165	4165	4165	0
135	20230721	171200	437119365	4165	4165	4165	4165	0
136	20230721	171100	437119365	4165	4165	4165	4165	0
137	20230721	171000	437119365	4165	4165	4165	4165	0
138	20230721	170900	437119365	4165	4165	4165	4165	0
139	20230721	170800	437119365	4165	4165	4165	4165	0
140	20230721	170700	437119365	4165	4165	4165	4165	0
141	20230721	170600	437119365	4165	4165	4165	4165	0
142	20230721	170500	437119365	4165	4165	4165	4165	0
143	20230721	170400	437119365	4165	4165	4165	4165	0
144	20230721	170300	437119365	4165	4165	4165	4165	0
145	20230721	170200	437119365	4165	4165	4165	4165	0
146	20230721	170100	437119365	4165	4165	4165	4165	0
147	20230721	170000	437119365	4165	4165	4165	4165	0
148	20230721	165900	437119365	4165	4165	4165	4165	0
149	20230721	165800	437119365	4165	4165	4165	4165	0
150	20230721	165700	437119365	4165	4165	4165	4165	0
151	20230721	165600	437119365	4165	4165	4165	4165	0
152	20230721	165500	437119365	4165	4165	4165	4165	8142
153	20230721	165400	437119365	4165	4165	4165	4165	0
154	20230721	165300	437119365	4165	4165	4165	4165	0
155	20230721	165200	437119365	4165	4165	4165	4165	0
156	20230721	165100	437119365	4165	4165	4165	4165	0
157	20230721	165000	437119365	4165	4165	4165	4165	0
158	20230721	164900	437119365	4165	4165	4165	4165	0
159	20230721	164800	437119365	4165	4165	4165	4165	0
160	20230721	164700	437119365	4165	4165	4165	4165	0
161	20230721	164600	437119365	4165	4165	4165	4165	0
162	20230721	164500	437119365	4165	4165	4165	4165	0
163	20230721	164400	437119365	4165	4165	4165	4165	0
164	20230721	164300	437119365	4165	4165	4165	4165	0
165	20230721	164200	437119365	4165	4165	4165	4165	0
166	20230721	164100	437119365	4165	4165	4165	4165	0
167	20230721	164000	437119365	4165	4165	4165	4165	0
168	20230721	163900	437119365	4165	4165	4165	4165	0
169	20230721	163800	437119365	4165	4165	4165	4165	0
170	20230721	163700	437119365	4165	4165	4165	4165	0
171	20230721	163600	437119365	4165	4165	4165	4165	0
172	20230721	163500	437119365	4165	4165	4165	4165	0
173	20230721	163400	437119365	4165	4165	4165	4165	0
174	20230721	163300	437119365	4165	4165	4165	4165	0
175	20230721	163200	437119365	4165	4165	4165	4165	0
176	20230721	163100	437119365	4165	4165	4165	4165	0
177	20230721	163000	437119365	4165	4165	4165	4165	0
178	20230721	162900	437119365	4165	4165	4165	4165	0
179	20230721	162800	437119365	4165	4165	4165	4165	0
180	20230721	162700	437119365	4165	4165	4165	4165	0
181	20230721	162600	437119365	4165	4165	4165	4165	0
182	20230721	162500	437119365	4165	4165	4165	4165	8142
183	20230721	162400	437119365	4165	4165	4165	4165	0
184	20230721	162300	437119365	4165	4165	4165	4165	0
185	20230721	162200	437119365	4165	4165	4165	4165	0
186	20230721	162100	437119365	4165	4165	4165	4165	0
187	20230721	162000	437119365	4165	4165	4165	4165	0
188	20230721	161900	437119365	4165	4165	4165	4165	0
189	20230721	161800	437119365	4165	4165	4165	4165	0
190	20230721	161700	437119365	4165	4165	4165	4165	0
191	20230721	161600	437119365	4165	4165	4165	4165	0
192	20230721	161500	437119365	4165	4165	4165	4165	0
193	20230721	161400	437119365	4165	4165	4165	4165	0
194	20230721	161300	437119365	4165	4165	4165	4165	0
195	20230721	161200	437119365	4165	4165	4165	4165	0
196	20230721	161100	437119365	4165	4165	4165	4165	0
197	20230721	161000	437119365	4165	4165	4165	4165	0
198	20230721	160900	437119365	4165	4165	4165	4165	0
199	20230721	160800	437119365	4165	4165	4165	4165	0
200	20230721	160700	437119365	4165	4165	4165	4165	0
201	20230721	160600	437119365	4165	4165	4165	4165	0
202	20230721	160500	437119365	4165	4165	4165	4165	0
203	20230721	160400	437119365	4165	4165	4165	4165	0
204	20230721	160300	437119365	4165	4165	4165	4165	0
205	20230721	160200	437119365	4165	4165	4165	4165	0
206	20230721	160100	437119365	4165	4165	4165	4165	0
207	20230721	160000	437119365	4165	4165	4165	4165	0
208	20230721	155900	437119365	4165	4165	4165	4165	0
209	20230721	155800	437119365	4165	4165	4165	4165	0
210	20230721	155700	437119365	4165	4165	4165	4165	0
211	20230721	155600	437119365	4165	4165	4165	4165	0
212	20230721	155500	437119365	4165	4165	4165	4165	8142
213	20230721	155400	437119365	4165	4165	4165	4165	0
214	20230721	155300	437119365	4165	4165	4165	4165	0
215	20230721	155200	437119365	4165	4165	4165	4165	0
216	20230721	155100	437119365	4165	4165	4165	4165	0
217	20230721	155000	437119365	4165	4165	4165	4165	0
218	20230721	154900	437119365	4165	4165	4165	4165	0
219	20230721	154800	437119365	4165	4165	4165	4165	0
220	20230721	154700	437119365	4165	4165	4165	4165	0
221	20230721	154600	437119365	4165	4165	4165	4165	0
222	20230721	154500	437119365	4165	4165	4165	4165	0
223	20230721	154400	437119365	4165	4165	4165	4165	0
224	20230721	154300	437119365	4165	4165	4165	4165	0
225	20230721	154200	437119365	4165	4165	4165	4165	0
226	20230721	154100	437119365	4165	4165	4165	4165	0
227	20230721	154000	437119365	4165	4165	4165	4165	0
228	20230721	153900	437119365	4165	4165	4165	4165	0
229	20230721	153800	437119365	4165	4165	4165	4165	0
230	20230721	153700	437119365	4165	4165	4165	4165	0
231	20230721	153600	437119365	4165	4165	4165	4165	0
232	20230721	153500	437119365	4165	4165	4165	4165	0
233	20230721	153400	437119365	4165	4165	4165	4165	0
234	20230721	153300	437119365	4165	4165	4165	4165	0
235	20230721	153200	437119365	4165	4165	4165	4165	0
236	20230721	153100	437119365	4165	4165	4165	4165	0
237	20230721	153000	437119365	4165	4165	4165	4165	8142
238	20230721	152900	403207935	4145	4145	4145	4145	0
239	20230721	152800	403207935	4145	4145	4145	4145	0
240	20230721	152700	403207935	4145	4145	4145	4145	0
241	20230721	152600	403207935	4145	4145	4145	4145	0
242	20230721	152500	403207935	4145	4145	4145	4145	0
243	20230721	152400	403207935	4145	4145	4145	4145	0
244	20230721	152300	403207935	4145	4145	4145	4145	0
245	20230721	152200	403207935	4145	4145	4145	4145	0
246	20230721	152100	403207935	4145	4145	4145	4145	0
247	20230721	152000	403207935	4145	4145	4145	4145	0
248	20230721	151900	403207935	4145	4150	4150	4140	524
249	20230721	151800	401036300	4150	4150	4150	4150	72
250	20230721	151700	400737500	4150	4150	4150	4150	4
251	20230721	151600	400720900	4150	4150	4150	4150	68
252	20230721	151500	400438700	4145	4150	4150	4140	346
253	20230721	151400	399003340	4150	4145	4150	4145	71
254	20230721	151300	398708970	4150	4140	4150	4140	42
255	20230721	151200	398535065	4140	4140	4140	4140	265
256	20230721	151100	397437965	4140	4140	4140	4140	32
257	20230721	151000	397305485	4140	4135	4140	4135	406
258	20230721	150900	395625950	4140	4140	4140	4140	240
259	20230721	150800	394632350	4140	4140	4140	4140	90
260	20230721	150700	394259750	4140	4140	4140	4140	48
261	20230721	150600	394061030	4140	4145	4145	4140	16
262	20230721	150500	393994765	4140	4140	4145	4140	370
263	20230721	150400	392462940	4145	4145	4145	4145	28
264	20230721	150300	392346880	4140	4145	4145	4140	15
265	20230721	150200	392284720	4145	4145	4145	4140	353
266	20230721	150100	390823035	4145	4145	4145	4145	10
267	20230721	150000	390781585	4140	4140	4140	4140	156
268	20230721	145900	390135745	4145	4150	4150	4145	1429
269	20230721	145800	384212155	4150	4150	4150	4150	17
270	20230721	145700	384141605	4150	4150	4150	4150	1
271	20230721	145600	384137455	4145	4145	4145	4145	7
272	20230721	145500	384108440	4150	4150	4150	4150	1
273	20230721	145400	384104290	4150	4150	4150	4150	4
274	20230721	145300	384087690	4145	4150	4150	4145	9
275	20230721	145200	384050375	4150	4150	4150	4150	182
276	20230721	145100	383295075	4150	4150	4150	4150	1
277	20230721	145000	383290925	4145	4150	4155	4145	404
278	20230721	144900	381614115	4150	4150	4150	4150	0
279	20230721	144800	381614115	4150	4150	4150	4150	0
280	20230721	144700	381614115	4150	4150	4150	4150	0
281	20230721	144600	381614115	4150	4150	4150	4150	0
282	20230721	144500	381614115	4150	4150	4150	4150	0
283	20230721	144400	381614115	4150	4145	4150	4145	31
284	20230721	144300	381485615	4145	4145	4145	4145	72
285	20230721	144200	381187175	4145	4145	4145	4145	52
286	20230721	144100	380971635	4140	4140	4140	4140	300
287	20230721	144000	379729635	4145	4145	4145	4145	1
288	20230721	143900	379725490	4145	4145	4145	4145	115
289	20230721	143800	379248815	4150	4150	4150	4150	7
290	20230721	143700	379219765	4150	4150	4150	4150	2
291	20230721	143600	379211465	4145	4145	4145	4145	91
292	20230721	143500	378834270	4145	4145	4145	4145	0
293	20230721	143400	378834270	4145	4145	4145	4145	45
294	20230721	143300	378647745	4145	4145	4145	4145	10
295	20230721	143200	378606295	4145	4145	4145	4145	12
296	20230721	143100	378556555	4145	4145	4145	4145	0
297	20230721	143000	378556555	4145	4145	4145	4145	16
298	20230721	142900	378490235	4145	4140	4145	4140	201
299	20230721	142800	377658090	4140	4140	4140	4140	3
300	20230721	142700	377645670	4145	4145	4145	4145	19
301	20230721	142600	377566915	4145	4145	4145	4145	0
302	20230721	142500	377566915	4145	4145	4145	4145	0
303	20230721	142400	377566915	4145	4145	4145	4145	0
304	20230721	142300	377566915	4145	4145	4145	4145	2
305	20230721	142200	377558625	4145	4140	4145	4140	445
306	20230721	142100	375716220	4145	4145	4145	4145	993
307	20230721	142000	371600235	4140	4140	4140	4140	0
308	20230721	141900	371600235	4140	4145	4145	4140	248
309	20230721	141800	370573275	4145	4145	4145	4145	10
310	20230721	141700	370531825	4145	4145	4145	4145	24
311	20230721	141600	370432345	4145	4145	4145	4145	72
312	20230721	141500	370133905	4145	4145	4145	4145	0
313	20230721	141400	370133905	4145	4145	4145	4145	8
314	20230721	141300	370100745	4145	4145	4145	4145	36
315	20230721	141200	369951525	4145	4145	4145	4145	7
316	20230721	141100	369922510	4145	4140	4145	4140	9
317	20230721	141000	369885245	4140	4140	4140	4140	753
318	20230721	140900	366767825	4135	4135	4135	4135	0
319	20230721	140800	366767825	4135	4135	4135	4135	3
320	20230721	140700	366755420	4140	4140	4140	4140	0
321	20230721	140600	366755420	4140	4140	4140	4140	20
322	20230721	140500	366672620	4130	4130	4130	4130	0
323	20230721	140400	366672620	4130	4130	4130	4130	215
324	20230721	140300	365784670	4140	4140	4140	4140	0
325	20230721	140200	365784670	4140	4140	4140	4140	81
326	20230721	140100	365449330	4140	4140	4140	4140	0
327	20230721	140000	365449330	4140	4140	4140	4140	0
328	20230721	135900	365449330	4140	4140	4140	4140	198
329	20230721	135800	364629610	4125	4125	4125	4125	0
330	20230721	135700	364629610	4125	4125	4125	4125	0
331	20230721	135600	364629610	4125	4125	4125	4125	0
332	20230721	135500	364629610	4125	4135	4135	4125	2000
333	20230721	135400	356378510	4135	4135	4135	4135	0
334	20230721	135300	356378510	4135	4135	4135	4135	56
335	20230721	135200	356146950	4135	4135	4135	4135	158
336	20230721	135100	355493620	4135	4135	4135	4135	860
337	20230721	135000	351937520	4140	4140	4140	4140	0
338	20230721	134900	351937520	4140	4140	4140	4140	225
339	20230721	134800	351006020	4140	4140	4140	4140	19
340	20230721	134700	350927360	4140	4140	4140	4140	374
341	20230721	134600	349379000	4140	4140	4140	4140	19
342	20230721	134500	349300340	4140	4140	4140	4140	1338
343	20230721	134400	343761020	4145	4145	4145	4145	70
344	20230721	134300	343470870	4140	4140	4140	4140	0
345	20230721	134200	343470870	4140	4140	4140	4140	0
346	20230721	134100	343470870	4140	4140	4140	4140	0
347	20230721	134000	343470870	4140	4140	4140	4140	0
348	20230721	133900	343470870	4140	4140	4140	4140	11
349	20230721	133800	343425330	4145	4145	4145	4145	0
350	20230721	133700	343425330	4145	4145	4145	4145	0
351	20230721	133600	343425330	4145	4145	4150	4145	109
352	20230721	133500	342973490	4145	4145	4145	4145	0
353	20230721	133400	342973490	4145	4145	4145	4145	0
354	20230721	133300	342973490	4145	4145	4145	4145	19
355	20230721	133200	342894735	4150	4150	4150	4150	0
356	20230721	133100	342894735	4150	4150	4150	4150	0
357	20230721	133000	342894735	4150	4150	4150	4150	104
358	20230721	132900	342463135	4145	4145	4145	4145	7
359	20230721	132800	342434120	4150	4150	4150	4150	0
360	20230721	132700	342434120	4150	4150	4150	4150	0
361	20230721	132600	342434120	4150	4150	4150	4150	5
362	20230721	132500	342413370	4150	4150	4150	4150	0
363	20230721	132400	342413370	4150	4150	4150	4150	30
364	20230721	132300	342288870	4155	4155	4155	4155	0
365	20230721	132200	342288870	4155	4155	4155	4155	1
366	20230721	132100	342284715	4155	4155	4155	4155	1
367	20230721	132000	342280560	4150	4150	4150	4150	2
368	20230721	131900	342272260	4160	4160	4160	4160	0
369	20230721	131800	342272260	4160	4160	4160	4160	0
370	20230721	131700	342272260	4160	4160	4160	4160	0
371	20230721	131600	342272260	4160	4160	4160	4160	0
372	20230721	131500	342272260	4160	4160	4160	4160	200
373	20230721	131400	341440260	4160	4160	4160	4160	0
374	20230721	131300	341440260	4160	4160	4160	4160	0
375	20230721	131200	341440260	4160	4160	4160	4160	0
376	20230721	131100	341440260	4160	4160	4160	4160	3
377	20230721	131000	341427780	4160	4160	4160	4160	20
378	20230721	130900	341344580	4160	4160	4160	4160	0
379	20230721	130800	341344580	4160	4160	4160	4160	0
380	20230721	130700	341344580	4160	4160	4160	4160	0
381	20230721	130600	341344580	4160	4160	4160	4160	2
382	20230721	130500	341336260	4160	4160	4160	4160	0
383	20230721	130400	341336260	4160	4150	4160	4105	3051
384	20230721	130300	328737300	4155	4150	4155	4150	27
385	20230721	130200	328625135	4160	4160	4160	4160	2
386	20230721	130100	328616815	4160	4160	4160	4160	0
387	20230721	130000	328616815	4160	4160	4160	4160	12
388	20230721	125900	328566895	4160	4160	4160	4160	25
389	20230721	125800	328462895	4155	4155	4155	4155	26
390	20230721	125700	328354865	4160	4160	4160	4160	0
391	20230721	125600	328354865	4160	4160	4160	4160	0
392	20230721	125500	328354865	4160	4155	4160	4155	794
393	20230721	125400	325055780	4160	4160	4160	4160	1
394	20230721	125300	325051620	4160	4160	4160	4160	0
395	20230721	125200	325051620	4160	4160	4160	4160	483
396	20230721	125100	323042340	4160	4160	4160	4160	0
397	20230721	125000	323042340	4160	4160	4160	4160	0
398	20230721	124900	323042340	4160	4160	4160	4160	1
399	20230721	124800	323038180	4160	4160	4160	4160	5
400	20230721	124700	323017380	4160	4160	4160	4160	1
401	20230721	124600	323013220	4150	4155	4155	4150	2957
402	20230721	124500	310733480	4155	4155	4155	4155	21
403	20230721	124400	310646225	4155	4155	4160	4155	432
404	20230721	124300	308850810	4160	4160	4160	4160	0
405	20230721	124200	308850810	4160	4160	4160	4160	0
406	20230721	124100	308850810	4160	4160	4160	4160	20
407	20230721	124000	308767610	4160	4160	4160	4160	13
408	20230721	123900	308713530	4160	4145	4160	4145	21
409	20230721	123800	308626470	4160	4160	4160	4160	125
410	20230721	123700	308106470	4160	4160	4160	4160	0
411	20230721	123600	308106470	4160	4155	4160	4145	327
412	20230721	123500	306750285	4155	4155	4155	4155	0
413	20230721	123400	306750285	4155	4155	4155	4155	30
414	20230721	123300	306625635	4155	4155	4155	4155	520
415	20230721	123200	304465035	4160	4160	4160	4160	30
416	20230721	123100	304340235	4160	4160	4160	4160	11
417	20230721	123000	304294475	4160	4160	4160	4160	13
418	20230721	122900	304240395	4155	4155	4155	4155	19
419	20230721	122800	304161450	4155	4155	4155	4155	470
420	20230721	122700	302208600	4155	4155	4155	4155	2
421	20230721	122600	302200290	4155	4145	4155	4145	613
422	20230721	122500	299656345	4150	4150	4150	4145	14
423	20230721	122400	299598300	4145	4150	4150	4145	293
424	20230721	122300	298382400	4145	4145	4145	4145	1
425	20230721	122200	298378255	4145	4145	4145	4145	1
426	20230721	122100	298374110	4145	4145	4145	4145	50
427	20230721	122000	298166860	4150	4150	4150	4150	0
428	20230721	121900	298166860	4150	4150	4150	4150	0
429	20230721	121800	298166860	4150	4150	4150	4150	0
430	20230721	121700	298166860	4150	4150	4150	4150	0
431	20230721	121600	298166860	4150	4150	4150	4150	0
432	20230721	121500	298166860	4150	4150	4150	4150	0
433	20230721	121400	298166860	4150	4150	4150	4150	0
434	20230721	121300	298166860	4150	4150	4150	4150	50
435	20230721	121200	297959360	4150	4130	4150	4130	223
436	20230721	121100	297038330	4150	4150	4150	4150	0
437	20230721	121000	297038330	4150	4145	4150	4145	1000
438	20230721	120900	292890330	4150	4150	4150	4150	0
439	20230721	120800	292890330	4150	4150	4150	4150	0
440	20230721	120700	292890330	4150	4150	4150	4150	0
441	20230721	120600	292890330	4150	4150	4150	4150	5
442	20230721	120500	292869580	4145	4145	4145	4145	3
443	20230721	120400	292857145	4150	4145	4150	4145	169
444	20230721	120300	292155885	4140	4140	4140	4140	1
445	20230721	120200	292151745	4140	4140	4140	4140	0
446	20230721	120100	292151745	4140	4140	4140	4140	0
447	20230721	120000	292151745	4140	4140	4140	4140	18
448	20230721	115900	292077225	4130	4130	4130	4130	1
449	20230721	115800	292073095	4145	4145	4145	4145	2
450	20230721	115700	292064805	4150	4150	4150	4150	4
451	20230721	115600	292048205	4140	4140	4140	4140	0
452	20230721	115500	292048205	4140	4140	4140	4140	851
453	20230721	115400	288525065	4140	4140	4140	4140	270
454	20230721	115300	287407265	4130	4130	4130	4130	0
455	20230721	115200	287407265	4130	4130	4130	4130	0
456	20230721	115100	287407265	4130	4130	4130	4120	312
457	20230721	115000	286120560	4140	4140	4140	4140	0
458	20230721	114900	286120560	4140	4140	4140	4140	1
459	20230721	114800	286116420	4140	4145	4145	4135	1428
460	20230721	114700	280205335	4150	4145	4150	4145	1524
461	20230721	114600	273881135	4145	4145	4145	4145	0
462	20230721	114500	273881135	4145	4145	4145	4145	0
463	20230721	114400	273881135	4145	4145	4145	4145	0
464	20230721	114300	273881135	4145	4135	4145	4135	227
465	20230721	114200	272941350	4135	4145	4145	4135	1030
466	20230721	114100	268677145	4145	4145	4145	4145	548
467	20230721	114000	266405685	4150	4150	4150	4150	1240
468	20230721	113900	261259685	4150	4150	4150	4150	65
469	20230721	113800	260989935	4150	4150	4150	4150	20
470	20230721	113700	260906935	4150	4150	4150	4150	5
471	20230721	113600	260886185	4150	4150	4150	4150	54
472	20230721	113500	260662085	4150	4155	4155	4150	201
473	20230721	113400	259827430	4150	4150	4150	4150	250
474	20230721	113300	258789930	4150	4140	4150	4140	106
475	20230721	113200	258350080	4140	4140	4140	4140	1
476	20230721	113100	258345940	4150	4150	4150	4150	0
477	20230721	113000	258345940	4150	4150	4150	4150	0
478	20230721	112900	258345940	4150	4150	4150	4150	0
479	20230721	112800	258345940	4150	4150	4150	4150	0
480	20230721	112700	258345940	4150	4150	4150	4150	0
481	20230721	112600	258345940	4150	4150	4155	4150	1627
482	20230721	112500	251586055	4160	4160	4160	4160	0
483	20230721	112400	251586055	4160	4160	4160	4160	35
484	20230721	112300	251440455	4160	4140	4160	4140	435
485	20230721	112200	249632580	4135	4135	4135	4135	65
486	20230721	112100	249363805	4130	4130	4130	4130	0
487	20230721	112000	249363805	4130	4130	4130	4130	0
488	20230721	111900	249363805	4130	4125	4130	4125	43
489	20230721	111800	249186415	4120	4125	4125	4120	1900
490	20230721	111700	241358245	4125	4125	4125	4125	14
491	20230721	111600	241300495	4125	4145	4145	4125	331
492	20230721	111500	239935100	4125	4125	4125	4125	0
493	20230721	111400	239935100	4125	4125	4125	4125	166
494	20230721	111300	239250350	4125	4125	4125	4125	0
495	20230721	111200	239250350	4125	4125	4125	4125	0
496	20230721	111100	239250350	4125	4125	4125	4125	0
497	20230721	111000	239250350	4125	4125	4125	4125	0
498	20230721	110900	239250350	4125	4125	4125	4125	0
499	20230721	110800	239250350	4125	4125	4125	4125	550
500	20230721	110700	236981600	4125	4135	4135	4125	992
501	20230721	110600	232888850	4140	4140	4140	4140	8
502	20230721	110500	232855730	4145	4145	4145	4145	31
503	20230721	110400	232727235	4145	4145	4145	4145	0
504	20230721	110300	232727235	4145	4145	4145	4145	0
505	20230721	110200	232727235	4145	4145	4145	4145	199
506	20230721	110100	231902380	4145	4145	4145	4145	0
507	20230721	110000	231902380	4145	4145	4145	4145	101
508	20230721	105900	231483735	4145	4140	4145	4140	5
509	20230721	105800	231463015	4130	4130	4130	4130	0
510	20230721	105700	231463015	4130	4130	4130	4130	0
511	20230721	105600	231463015	4130	4145	4145	4130	69
512	20230721	105500	231177750	4150	4150	4150	4150	0
513	20230721	105400	231177750	4150	4145	4150	4145	178
514	20230721	105300	230439850	4145	4145	4145	4145	0
515	20230721	105200	230439850	4145	4145	4145	4145	0
516	20230721	105100	230439850	4145	4145	4145	4145	1
517	20230721	105000	230435705	4145	4145	4145	4145	300
518	20230721	104900	229192205	4145	4150	4150	4145	45
519	20230721	104800	229005665	4145	4140	4145	4140	1022
520	20230721	104700	224773275	4140	4140	4140	4140	500
521	20230721	104600	222703275	4140	4140	4140	4140	429
522	20230721	104500	220927215	4140	4140	4140	4140	0
523	20230721	104400	220927215	4140	4140	4140	4140	2
524	20230721	104300	220918935	4125	4130	4130	4125	329
525	20230721	104200	219560735	4140	4140	4140	4130	114
526	20230721	104100	219089505	4140	4140	4140	4140	102
527	20230721	104000	218667225	4145	4145	4145	4145	11
528	20230721	103900	218621630	4150	4150	4150	4150	0
529	20230721	103800	218621630	4150	4150	4150	4150	0
530	20230721	103700	218621630	4150	4150	4150	4145	366
531	20230721	103600	217104375	4155	4150	4155	4150	12
532	20230721	103500	217054565	4150	4150	4150	4150	12
533	20230721	103400	217004765	4160	4150	4160	4150	334
534	20230721	103300	215618485	4160	4160	4160	4160	1
535	20230721	103200	215614325	4165	4160	4165	4160	209
536	20230721	103100	214744850	4160	4160	4160	4160	21
537	20230721	103000	214657490	4160	4165	4165	4160	9
538	20230721	102900	214620015	4160	4160	4160	4160	358
539	20230721	102800	213130735	4160	4145	4160	4145	140
540	20230721	102700	212548380	4160	4145	4160	4145	543
541	20230721	102600	210290850	4145	4145	4145	4145	1567
542	20230721	102500	203795635	4145	4140	4160	4140	7033
543	20230721	102400	174641270	4135	4110	4135	4110	132
544	20230721	102300	174095735	4110	4110	4110	4110	3
545	20230721	102200	174083405	4130	4130	4130	4130	19
546	20230721	102100	174004935	4130	4130	4130	4130	1
547	20230721	102000	174000805	4125	4125	4125	4125	0
548	20230721	101900	174000805	4125	4110	4125	4110	2424
549	20230721	101800	164017915	4100	4100	4100	4100	0
550	20230721	101700	164017915	4100	4100	4100	4100	0
551	20230721	101600	164017915	4100	4100	4100	4100	1
552	20230721	101500	164013815	4100	4100	4100	4100	0
553	20230721	101400	164013815	4100	4100	4100	4100	102
554	20230721	101300	163595615	4110	4110	4110	4110	0
555	20230721	101200	163595615	4110	4110	4110	4110	0
556	20230721	101100	163595615	4110	4110	4110	4110	3
557	20230721	101000	163583285	4110	4110	4110	4110	0
558	20230721	100900	163583285	4110	4110	4110	4110	2
559	20230721	100800	163575065	4110	4110	4110	4110	0
560	20230721	100700	163575065	4110	4110	4110	4110	30
561	20230721	100600	163451765	4110	4110	4110	4110	0
562	20230721	100500	163451765	4110	4110	4110	4110	16
563	20230721	100400	163386005	4110	4110	4110	4110	0
564	20230721	100300	163386005	4110	4110	4110	4110	2
565	20230721	100200	163377785	4100	4110	4110	4100	2
566	20230721	100100	163369575	4110	4110	4110	4110	0
567	20230721	100000	163369575	4110	4110	4110	4110	4
568	20230721	095900	163353135	4110	4110	4110	4110	148
569	20230721	095800	162744855	4110	4110	4110	4110	0
570	20230721	095700	162744855	4110	4110	4110	4110	100
571	20230721	095600	162333855	4110	4110	4110	4110	0
572	20230721	095500	162333855	4110	4110	4110	4110	0
573	20230721	095400	162333855	4110	4110	4110	4110	44
574	20230721	095300	162153015	4110	4110	4110	4110	80
575	20230721	095200	161824215	4110	4110	4110	4110	1
576	20230721	095100	161820105	4110	4110	4110	4110	30
577	20230721	095000	161696805	4110	4090	4110	4085	3708
578	20230721	094900	146549325	4110	4100	4110	4090	3967
579	20230721	094800	130323880	4110	4110	4110	4110	0
580	20230721	094700	130323880	4110	4110	4110	4110	0
581	20230721	094600	130323880	4110	4110	4110	4110	2
582	20230721	094500	130315660	4100	4100	4100	4100	0
583	20230721	094400	130315660	4100	4100	4100	4100	2
584	20230721	094300	130307460	4110	4110	4110	4110	0
585	20230721	094200	130307460	4110	4110	4110	4110	1
586	20230721	094100	130303350	4110	4100	4110	4100	102
587	20230721	094000	129885130	4125	4125	4125	4125	0
588	20230721	093900	129885130	4125	4120	4125	4120	19
589	20230721	093800	129806760	4095	4125	4125	4095	50
590	20230721	093700	129601100	4125	4125	4125	4125	2
591	20230721	093600	129592850	4125	4105	4125	4090	5002
592	20230721	093500	109110165	4110	4125	4125	4110	2023
593	20230721	093400	100794185	4125	4125	4125	4125	0
594	20230721	093300	100794185	4125	4125	4125	4125	1500
595	20230721	093200	94606685	4130	4130	4130	4130	1
596	20230721	093100	94602555	4120	4130	4130	4120	7
597	20230721	093000	94573685	4125	4125	4125	4125	48
598	20230721	092900	94375685	4130	4130	4135	4130	80
599	20230721	092800	94045280	4135	4120	4135	4120	30
600	20230721	092700	93921485	4120	4120	4120	4120	200
601	20230721	092600	93097485	4120	4120	4120	4120	167
602	20230721	092500	92409445	4120	4115	4120	4115	202
603	20230721	092400	91578205	4120	4120	4120	4120	10
604	20230721	092300	91537005	4120	4120	4120	4120	0
605	20230721	092200	91537005	4120	4120	4120	4110	1103
606	20230721	092100	87003045	4120	4120	4120	4120	3252
607	20230721	092000	73604805	4110	4110	4110	4110	1110
608	20230721	091900	69042705	4100	4110	4110	4100	2304
609	20230721	091800	59596265	4100	4100	4110	4100	2602
610	20230721	091700	48927925	4100	4085	4100	4085	826
611	20230721	091600	45553700	4085	4085	4085	4085	1
612	20230721	091500	45549615	4085	4085	4085	4085	2
613	20230721	091400	45541445	4080	4085	4085	4080	105
614	20230721	091300	45112545	4100	4100	4100	4100	0
615	20230721	091200	45112545	4100	4100	4100	4100	0
616	20230721	091100	45112545	4100	4100	4100	4100	0
617	20230721	091000	45112545	4100	4100	4100	4100	0
618	20230721	090900	45112545	4100	4090	4100	4090	212
619	20230721	090800	44244215	4090	4090	4090	4090	200
620	20230721	090700	43426215	4090	4085	4090	4085	201
621	20230721	090600	42604130	4085	4085	4085	4085	200
622	20230721	090500	41787130	4085	4085	4085	4085	200
623	20230721	090400	40970130	4085	4085	4085	4085	1
624	20230721	090300	40966045	4055	4055	4055	4055	1126
625	20230721	090200	36400115	4055	4090	4090	4055	958
626	20230721	090100	32505545	4110	4095	4110	4090	669
627	20230721	090000	29769240	4115	4115	4120	4095	7235