KissMeData/403550/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	204600	436649850	13930	13930	13930	13930	812
3	20230721	204500	436649850	13930	13930	13930	13930	0
4	20230721	204400	436649850	13930	13930	13930	13930	0
5	20230721	204300	436649850	13930	13930	13930	13930	0
6	20230721	204200	436649850	13930	13930	13930	13930	0
7	20230721	204100	436649850	13930	13930	13930	13930	0
8	20230721	204000	436649850	13930	13930	13930	13930	0
9	20230721	203900	436649850	13930	13930	13930	13930	0
10	20230721	203800	436649850	13930	13930	13930	13930	0
11	20230721	203700	436649850	13930	13930	13930	13930	0
12	20230721	203600	436649850	13930	13930	13930	13930	0
13	20230721	203500	436649850	13930	13930	13930	13930	0
14	20230721	203400	436649850	13930	13930	13930	13930	0
15	20230721	203300	436649850	13930	13930	13930	13930	0
16	20230721	203200	436649850	13930	13930	13930	13930	0
17	20230721	203100	436649850	13930	13930	13930	13930	0
18	20230721	203000	436649850	13930	13930	13930	13930	0
19	20230721	202900	436649850	13930	13930	13930	13930	0
20	20230721	202800	436649850	13930	13930	13930	13930	0
21	20230721	202700	436649850	13930	13930	13930	13930	0
22	20230721	202600	436649850	13930	13930	13930	13930	0
23	20230721	202500	436649850	13930	13930	13930	13930	0
24	20230721	202400	436649850	13930	13930	13930	13930	0
25	20230721	202300	436649850	13930	13930	13930	13930	0
26	20230721	202200	436649850	13930	13930	13930	13930	0
27	20230721	202100	436649850	13930	13930	13930	13930	0
28	20230721	202000	436649850	13930	13930	13930	13930	0
29	20230721	201900	436649850	13930	13930	13930	13930	0
30	20230721	201800	436649850	13930	13930	13930	13930	0
31	20230721	201700	436649850	13930	13930	13930	13930	0
32	20230721	201600	436649850	13930	13930	13930	13930	812
33	20230721	201500	436649850	13930	13930	13930	13930	0
34	20230721	201400	436649850	13930	13930	13930	13930	0
35	20230721	201300	436649850	13930	13930	13930	13930	0
36	20230721	201200	436649850	13930	13930	13930	13930	0
37	20230721	201100	436649850	13930	13930	13930	13930	0
38	20230721	201000	436649850	13930	13930	13930	13930	0
39	20230721	200900	436649850	13930	13930	13930	13930	0
40	20230721	200800	436649850	13930	13930	13930	13930	0
41	20230721	200700	436649850	13930	13930	13930	13930	0
42	20230721	200600	436649850	13930	13930	13930	13930	0
43	20230721	200500	436649850	13930	13930	13930	13930	0
44	20230721	200400	436649850	13930	13930	13930	13930	0
45	20230721	200300	436649850	13930	13930	13930	13930	0
46	20230721	200200	436649850	13930	13930	13930	13930	0
47	20230721	200100	436649850	13930	13930	13930	13930	0
48	20230721	200000	436649850	13930	13930	13930	13930	0
49	20230721	195900	436649850	13930	13930	13930	13930	0
50	20230721	195800	436649850	13930	13930	13930	13930	0
51	20230721	195700	436649850	13930	13930	13930	13930	0
52	20230721	195600	436649850	13930	13930	13930	13930	0
53	20230721	195500	436649850	13930	13930	13930	13930	0
54	20230721	195400	436649850	13930	13930	13930	13930	0
55	20230721	195300	436649850	13930	13930	13930	13930	0
56	20230721	195200	436649850	13930	13930	13930	13930	0
57	20230721	195100	436649850	13930	13930	13930	13930	0
58	20230721	195000	436649850	13930	13930	13930	13930	0
59	20230721	194900	436649850	13930	13930	13930	13930	0
60	20230721	194800	436649850	13930	13930	13930	13930	0
61	20230721	194700	436649850	13930	13930	13930	13930	0
62	20230721	194600	436649850	13930	13930	13930	13930	812
63	20230721	194500	436649850	13930	13930	13930	13930	0
64	20230721	194400	436649850	13930	13930	13930	13930	0
65	20230721	194300	436649850	13930	13930	13930	13930	0
66	20230721	194200	436649850	13930	13930	13930	13930	0
67	20230721	194100	436649850	13930	13930	13930	13930	0
68	20230721	194000	436649850	13930	13930	13930	13930	0
69	20230721	193900	436649850	13930	13930	13930	13930	0
70	20230721	193800	436649850	13930	13930	13930	13930	0
71	20230721	193700	436649850	13930	13930	13930	13930	0
72	20230721	193600	436649850	13930	13930	13930	13930	0
73	20230721	193500	436649850	13930	13930	13930	13930	0
74	20230721	193400	436649850	13930	13930	13930	13930	0
75	20230721	193300	436649850	13930	13930	13930	13930	0
76	20230721	193200	436649850	13930	13930	13930	13930	0
77	20230721	193100	436649850	13930	13930	13930	13930	0
78	20230721	193000	436649850	13930	13930	13930	13930	0
79	20230721	192900	436649850	13930	13930	13930	13930	0
80	20230721	192800	436649850	13930	13930	13930	13930	0
81	20230721	192700	436649850	13930	13930	13930	13930	0
82	20230721	192600	436649850	13930	13930	13930	13930	0
83	20230721	192500	436649850	13930	13930	13930	13930	0
84	20230721	192400	436649850	13930	13930	13930	13930	0
85	20230721	192300	436649850	13930	13930	13930	13930	0
86	20230721	192200	436649850	13930	13930	13930	13930	0
87	20230721	192100	436649850	13930	13930	13930	13930	0
88	20230721	192000	436649850	13930	13930	13930	13930	0
89	20230721	191900	436649850	13930	13930	13930	13930	0
90	20230721	191800	436649850	13930	13930	13930	13930	0
91	20230721	191700	436649850	13930	13930	13930	13930	0
92	20230721	191600	436649850	13930	13930	13930	13930	812
93	20230721	191500	436649850	13930	13930	13930	13930	0
94	20230721	191400	436649850	13930	13930	13930	13930	0
95	20230721	191300	436649850	13930	13930	13930	13930	0
96	20230721	191200	436649850	13930	13930	13930	13930	0
97	20230721	191100	436649850	13930	13930	13930	13930	0
98	20230721	191000	436649850	13930	13930	13930	13930	0
99	20230721	190900	436649850	13930	13930	13930	13930	0
100	20230721	190800	436649850	13930	13930	13930	13930	0
101	20230721	190700	436649850	13930	13930	13930	13930	0
102	20230721	190600	436649850	13930	13930	13930	13930	0
103	20230721	190500	436649850	13930	13930	13930	13930	0
104	20230721	190400	436649850	13930	13930	13930	13930	0
105	20230721	190300	436649850	13930	13930	13930	13930	0
106	20230721	190200	436649850	13930	13930	13930	13930	0
107	20230721	190100	436649850	13930	13930	13930	13930	0
108	20230721	190000	436649850	13930	13930	13930	13930	0
109	20230721	185900	436649850	13930	13930	13930	13930	0
110	20230721	185800	436649850	13930	13930	13930	13930	0
111	20230721	185700	436649850	13930	13930	13930	13930	0
112	20230721	185600	436649850	13930	13930	13930	13930	0
113	20230721	185500	436649850	13930	13930	13930	13930	0
114	20230721	185400	436649850	13930	13930	13930	13930	0
115	20230721	185300	436649850	13930	13930	13930	13930	0
116	20230721	185200	436649850	13930	13930	13930	13930	0
117	20230721	185100	436649850	13930	13930	13930	13930	0
118	20230721	185000	436649850	13930	13930	13930	13930	0
119	20230721	184900	436649850	13930	13930	13930	13930	0
120	20230721	184800	436649850	13930	13930	13930	13930	0
121	20230721	184700	436649850	13930	13930	13930	13930	0
122	20230721	184600	436649850	13930	13930	13930	13930	812
123	20230721	184500	436649850	13930	13930	13930	13930	0
124	20230721	184400	436649850	13930	13930	13930	13930	0
125	20230721	184300	436649850	13930	13930	13930	13930	0
126	20230721	184200	436649850	13930	13930	13930	13930	0
127	20230721	184100	436649850	13930	13930	13930	13930	0
128	20230721	184000	436649850	13930	13930	13930	13930	0
129	20230721	183900	436649850	13930	13930	13930	13930	0
130	20230721	183800	436649850	13930	13930	13930	13930	0
131	20230721	183700	436649850	13930	13930	13930	13930	0
132	20230721	183600	436649850	13930	13930	13930	13930	0
133	20230721	183500	436649850	13930	13930	13930	13930	0
134	20230721	183400	436649850	13930	13930	13930	13930	0
135	20230721	183300	436649850	13930	13930	13930	13930	0
136	20230721	183200	436649850	13930	13930	13930	13930	0
137	20230721	183100	436649850	13930	13930	13930	13930	0
138	20230721	183000	436649850	13930	13930	13930	13930	0
139	20230721	182900	436649850	13930	13930	13930	13930	0
140	20230721	182800	436649850	13930	13930	13930	13930	0
141	20230721	182700	436649850	13930	13930	13930	13930	0
142	20230721	182600	436649850	13930	13930	13930	13930	0
143	20230721	182500	436649850	13930	13930	13930	13930	0
144	20230721	182400	436649850	13930	13930	13930	13930	0
145	20230721	182300	436649850	13930	13930	13930	13930	0
146	20230721	182200	436649850	13930	13930	13930	13930	0
147	20230721	182100	436649850	13930	13930	13930	13930	0
148	20230721	182000	436649850	13930	13930	13930	13930	0
149	20230721	181900	436649850	13930	13930	13930	13930	0
150	20230721	181800	436649850	13930	13930	13930	13930	0
151	20230721	181700	436649850	13930	13930	13930	13930	0
152	20230721	181600	436649850	13930	13930	13930	13930	812
153	20230721	181500	436649850	13930	13930	13930	13930	0
154	20230721	181400	436649850	13930	13930	13930	13930	0
155	20230721	181300	436649850	13930	13930	13930	13930	0
156	20230721	181200	436649850	13930	13930	13930	13930	0
157	20230721	181100	436649850	13930	13930	13930	13930	0
158	20230721	181000	436649850	13930	13930	13930	13930	0
159	20230721	180900	436649850	13930	13930	13930	13930	0
160	20230721	180800	436649850	13930	13930	13930	13930	0
161	20230721	180700	436649850	13930	13930	13930	13930	0
162	20230721	180600	436649850	13930	13930	13930	13930	0
163	20230721	180500	436649850	13930	13930	13930	13930	0
164	20230721	180400	436649850	13930	13930	13930	13930	0
165	20230721	180300	436649850	13930	13930	13930	13930	0
166	20230721	180200	436649850	13930	13930	13930	13930	0
167	20230721	180100	436649850	13930	13930	13930	13930	0
168	20230721	180000	436649850	13930	13930	13930	13930	0
169	20230721	175900	436649850	13930	13930	13930	13930	0
170	20230721	175800	436649850	13930	13930	13930	13930	0
171	20230721	175700	436649850	13930	13930	13930	13930	0
172	20230721	175600	436649850	13930	13930	13930	13930	0
173	20230721	175500	436649850	13930	13930	13930	13930	0
174	20230721	175400	436649850	13930	13930	13930	13930	0
175	20230721	175300	436649850	13930	13930	13930	13930	0
176	20230721	175200	436649850	13930	13930	13930	13930	0
177	20230721	175100	436649850	13930	13930	13930	13930	0
178	20230721	175000	436649850	13930	13930	13930	13930	0
179	20230721	174900	436649850	13930	13930	13930	13930	0
180	20230721	174800	436649850	13930	13930	13930	13930	0
181	20230721	174700	436649850	13930	13930	13930	13930	0
182	20230721	174600	436649850	13930	13930	13930	13930	812
183	20230721	174500	436649850	13930	13930	13930	13930	0
184	20230721	174400	436649850	13930	13930	13930	13930	0
185	20230721	174300	436649850	13930	13930	13930	13930	0
186	20230721	174200	436649850	13930	13930	13930	13930	0
187	20230721	174100	436649850	13930	13930	13930	13930	0
188	20230721	174000	436649850	13930	13930	13930	13930	0
189	20230721	173900	436649850	13930	13930	13930	13930	0
190	20230721	173800	436649850	13930	13930	13930	13930	0
191	20230721	173700	436649850	13930	13930	13930	13930	0
192	20230721	173600	436649850	13930	13930	13930	13930	0
193	20230721	173500	436649850	13930	13930	13930	13930	0
194	20230721	173400	436649850	13930	13930	13930	13930	0
195	20230721	173300	436649850	13930	13930	13930	13930	0
196	20230721	173200	436649850	13930	13930	13930	13930	0
197	20230721	173100	436649850	13930	13930	13930	13930	0
198	20230721	173000	436649850	13930	13930	13930	13930	0
199	20230721	172900	436649850	13930	13930	13930	13930	0
200	20230721	172800	436649850	13930	13930	13930	13930	0
201	20230721	172700	436649850	13930	13930	13930	13930	0
202	20230721	172600	436649850	13930	13930	13930	13930	0
203	20230721	172500	436649850	13930	13930	13930	13930	0
204	20230721	172400	436649850	13930	13930	13930	13930	0
205	20230721	172300	436649850	13930	13930	13930	13930	0
206	20230721	172200	436649850	13930	13930	13930	13930	0
207	20230721	172100	436649850	13930	13930	13930	13930	0
208	20230721	172000	436649850	13930	13930	13930	13930	0
209	20230721	171900	436649850	13930	13930	13930	13930	0
210	20230721	171800	436649850	13930	13930	13930	13930	0
211	20230721	171700	436649850	13930	13930	13930	13930	0
212	20230721	171600	436649850	13930	13930	13930	13930	812
213	20230721	171500	436649850	13930	13930	13930	13930	0
214	20230721	171400	436649850	13930	13930	13930	13930	0
215	20230721	171300	436649850	13930	13930	13930	13930	0
216	20230721	171200	436649850	13930	13930	13930	13930	0
217	20230721	171100	436649850	13930	13930	13930	13930	0
218	20230721	171000	436649850	13930	13930	13930	13930	0
219	20230721	170900	436649850	13930	13930	13930	13930	0
220	20230721	170800	436649850	13930	13930	13930	13930	0
221	20230721	170700	436649850	13930	13930	13930	13930	0
222	20230721	170600	436649850	13930	13930	13930	13930	0
223	20230721	170500	436649850	13930	13930	13930	13930	0
224	20230721	170400	436649850	13930	13930	13930	13930	0
225	20230721	170300	436649850	13930	13930	13930	13930	0
226	20230721	170200	436649850	13930	13930	13930	13930	0
227	20230721	170100	436649850	13930	13930	13930	13930	0
228	20230721	170000	436649850	13930	13930	13930	13930	0
229	20230721	165900	436649850	13930	13930	13930	13930	0
230	20230721	165800	436649850	13930	13930	13930	13930	0
231	20230721	165700	436649850	13930	13930	13930	13930	0
232	20230721	165600	436649850	13930	13930	13930	13930	0
233	20230721	165500	436649850	13930	13930	13930	13930	0
234	20230721	165400	436649850	13930	13930	13930	13930	0
235	20230721	165300	436649850	13930	13930	13930	13930	0
236	20230721	165200	436649850	13930	13930	13930	13930	0
237	20230721	165100	436649850	13930	13930	13930	13930	0
238	20230721	165000	436649850	13930	13930	13930	13930	0
239	20230721	164900	436649850	13930	13930	13930	13930	0
240	20230721	164800	436649850	13930	13930	13930	13930	0
241	20230721	164700	436649850	13930	13930	13930	13930	0
242	20230721	164600	436649850	13930	13930	13930	13930	812
243	20230721	164500	436649850	13930	13930	13930	13930	0
244	20230721	164400	436649850	13930	13930	13930	13930	0
245	20230721	164300	436649850	13930	13930	13930	13930	0
246	20230721	164200	436649850	13930	13930	13930	13930	0
247	20230721	164100	436649850	13930	13930	13930	13930	0
248	20230721	164000	436649850	13930	13930	13930	13930	0
249	20230721	163900	436649850	13930	13930	13930	13930	0
250	20230721	163800	436649850	13930	13930	13930	13930	0
251	20230721	163700	436649850	13930	13930	13930	13930	0
252	20230721	163600	436649850	13930	13930	13930	13930	0
253	20230721	163500	436649850	13930	13930	13930	13930	0
254	20230721	163400	436649850	13930	13930	13930	13930	0
255	20230721	163300	436649850	13930	13930	13930	13930	0
256	20230721	163200	436649850	13930	13930	13930	13930	0
257	20230721	163100	436649850	13930	13930	13930	13930	0
258	20230721	163000	436649850	13930	13930	13930	13930	0
259	20230721	162900	436649850	13930	13930	13930	13930	0
260	20230721	162800	436649850	13930	13930	13930	13930	0
261	20230721	162700	436649850	13930	13930	13930	13930	0
262	20230721	162600	436649850	13930	13930	13930	13930	0
263	20230721	162500	436649850	13930	13930	13930	13930	0
264	20230721	162400	436649850	13930	13930	13930	13930	0
265	20230721	162300	436649850	13930	13930	13930	13930	0
266	20230721	162200	436649850	13930	13930	13930	13930	0
267	20230721	162100	436649850	13930	13930	13930	13930	0
268	20230721	162000	436649850	13930	13930	13930	13930	0
269	20230721	161900	436649850	13930	13930	13930	13930	0
270	20230721	161800	436649850	13930	13930	13930	13930	0
271	20230721	161700	436649850	13930	13930	13930	13930	0
272	20230721	161600	436649850	13930	13930	13930	13930	812
273	20230721	161500	436649850	13930	13930	13930	13930	0
274	20230721	161400	436649850	13930	13930	13930	13930	0
275	20230721	161300	436649850	13930	13930	13930	13930	0
276	20230721	161200	436649850	13930	13930	13930	13930	0
277	20230721	161100	436649850	13930	13930	13930	13930	0
278	20230721	161000	436649850	13930	13930	13930	13930	0
279	20230721	160900	436649850	13930	13930	13930	13930	0
280	20230721	160800	436649850	13930	13930	13930	13930	0
281	20230721	160700	436649850	13930	13930	13930	13930	0
282	20230721	160600	436649850	13930	13930	13930	13930	0
283	20230721	160500	436649850	13930	13930	13930	13930	0
284	20230721	160400	436649850	13930	13930	13930	13930	0
285	20230721	160300	436649850	13930	13930	13930	13930	0
286	20230721	160200	436649850	13930	13930	13930	13930	0
287	20230721	160100	436649850	13930	13930	13930	13930	0
288	20230721	160000	436649850	13930	13930	13930	13930	0
289	20230721	155900	436649850	13930	13930	13930	13930	0
290	20230721	155800	436649850	13930	13930	13930	13930	0
291	20230721	155700	436649850	13930	13930	13930	13930	0
292	20230721	155600	436649850	13930	13930	13930	13930	0
293	20230721	155500	436649850	13930	13930	13930	13930	0
294	20230721	155400	436649850	13930	13930	13930	13930	0
295	20230721	155300	436649850	13930	13930	13930	13930	0
296	20230721	155200	436649850	13930	13930	13930	13930	0
297	20230721	155100	436649850	13930	13930	13930	13930	0
298	20230721	155000	436649850	13930	13930	13930	13930	0
299	20230721	154900	436649850	13930	13930	13930	13930	0
300	20230721	154800	436649850	13930	13930	13930	13930	0
301	20230721	154700	436649850	13930	13930	13930	13930	0
302	20230721	154600	436649850	13930	13930	13930	13930	812
303	20230721	154500	436649850	13930	13930	13930	13930	0
304	20230721	154400	436649850	13930	13930	13930	13930	0
305	20230721	154300	436649850	13930	13930	13930	13930	0
306	20230721	154200	436649850	13930	13930	13930	13930	0
307	20230721	154100	436649850	13930	13930	13930	13930	0
308	20230721	154000	436649850	13930	13930	13930	13930	0
309	20230721	153900	436649850	13930	13930	13930	13930	0
310	20230721	153800	436649850	13930	13930	13930	13930	0
311	20230721	153700	436649850	13930	13930	13930	13930	0
312	20230721	153600	436649850	13930	13930	13930	13930	0
313	20230721	153500	436649850	13930	13930	13930	13930	0
314	20230721	153400	436649850	13930	13930	13930	13930	0
315	20230721	153300	436649850	13930	13930	13930	13930	0
316	20230721	153200	436649850	13930	13930	13930	13930	0
317	20230721	153100	436649850	13930	13930	13930	13930	0
318	20230721	153000	436649850	13930	13930	13930	13930	812
319	20230721	152900	425338690	13920	13920	13920	13920	0
320	20230721	152800	425338690	13920	13920	13920	13920	0
321	20230721	152700	425338690	13920	13920	13920	13920	0
322	20230721	152600	425338690	13920	13920	13920	13920	0
323	20230721	152500	425338690	13920	13920	13920	13920	0
324	20230721	152400	425338690	13920	13920	13920	13920	0
325	20230721	152300	425338690	13920	13920	13920	13920	0
326	20230721	152200	425338690	13920	13920	13920	13920	0
327	20230721	152100	425338690	13920	13920	13920	13920	0
328	20230721	152000	425338690	13920	13920	13920	13920	0
329	20230721	151900	425338690	13920	13920	13920	13920	71
330	20230721	151800	424350370	13920	13880	13920	13880	474
331	20230721	151700	417762370	13880	13880	13880	13880	122
332	20230721	151600	416069010	13880	13880	13880	13880	44
333	20230721	151500	415458290	13880	13880	13880	13880	161
334	20230721	151400	413223610	13880	13880	13880	13880	5
335	20230721	151300	413154210	13870	13870	13870	13870	66
336	20230721	151200	412238790	13880	13870	13880	13870	99
337	20230721	151100	410865550	13880	13880	13880	13880	14
338	20230721	151000	410671230	13880	13870	13880	13870	22
339	20230721	150900	410365890	13880	13880	13880	13880	15
340	20230721	150800	410157690	13870	13880	13880	13870	85
341	20230721	150700	408978200	13870	13870	13870	13870	0
342	20230721	150600	408978200	13870	13870	13870	13870	2
343	20230721	150500	408950460	13870	13880	13880	13870	200
344	20230721	150400	406176160	13880	13880	13880	13880	5
345	20230721	150300	406106760	13880	13880	13880	13880	100
346	20230721	150200	404718760	13870	13870	13870	13870	0
347	20230721	150100	404718760	13870	13860	13870	13860	104
348	20230721	150000	403277280	13860	13900	13900	13860	542
349	20230721	145900	395764170	13880	13890	13890	13870	500
350	20230721	145800	388824990	13880	13880	13880	13880	204
351	20230721	145700	385993470	13900	13900	13900	13900	0
352	20230721	145600	385993470	13900	13900	13900	13900	0
353	20230721	145500	385993470	13900	13900	13900	13900	0
354	20230721	145400	385993470	13900	13900	13900	13900	0
355	20230721	145300	385993470	13900	13900	13900	13900	0
356	20230721	145200	385993470	13900	13900	13900	13900	0
357	20230721	145100	385993470	13900	13900	13900	13900	2
358	20230721	145000	385965670	13900	13900	13900	13900	0
359	20230721	144900	385965670	13900	13900	13900	13900	0
360	20230721	144800	385965670	13900	13890	13900	13870	549
361	20230721	144700	378341950	13890	13890	13890	13890	0
362	20230721	144600	378341950	13890	13890	13890	13890	0
363	20230721	144500	378341950	13890	13890	13890	13890	0
364	20230721	144400	378341950	13890	13890	13890	13890	14
365	20230721	144300	378147490	13890	13910	13910	13890	203
366	20230721	144200	375324220	13910	13890	13910	13890	31
367	20230721	144100	374893610	13910	13910	13910	13910	100
368	20230721	144000	373502610	13910	13910	13910	13910	6
369	20230721	143900	373419150	13900	13900	13900	13900	1
370	20230721	143800	373405250	13880	13880	13880	13880	0
371	20230721	143700	373405250	13880	13880	13880	13880	0
372	20230721	143600	373405250	13880	13900	13900	13880	119
373	20230721	143500	371753150	13890	13890	13890	13890	1
374	20230721	143400	371739260	13900	13900	13900	13900	0
375	20230721	143300	371739260	13900	13900	13900	13900	1
376	20230721	143200	371725360	13900	13920	13920	13860	5012
377	20230721	143100	302168560	13920	13920	13920	13920	167
378	20230721	143000	299843920	13930	13930	13930	13930	180
379	20230721	142900	297336520	13930	13930	13930	13930	0
380	20230721	142800	297336520	13930	13920	13930	13920	35
381	20230721	142700	296849290	13920	13930	13930	13920	346
382	20230721	142600	292029580	13930	13930	13930	13930	2
383	20230721	142500	292001720	13930	13930	13930	13930	0
384	20230721	142400	292001720	13930	13930	13930	13930	0
385	20230721	142300	292001720	13930	13930	13930	13930	0
386	20230721	142200	292001720	13930	13930	13930	13930	0
387	20230721	142100	292001720	13930	13940	13940	13930	72
388	20230721	142000	290998060	13940	13940	13940	13940	23
389	20230721	141900	290677440	13940	13940	13940	13940	0
390	20230721	141800	290677440	13940	13940	13940	13940	0
391	20230721	141700	290677440	13940	13940	13940	13940	3
392	20230721	141600	290635620	13930	13930	13930	13930	0
393	20230721	141500	290635620	13930	13930	13930	13930	32
394	20230721	141400	290189860	13940	13940	13940	13940	291
395	20230721	141300	286133320	13940	13940	13940	13940	11
396	20230721	141200	285979980	13950	13950	13950	13950	0
397	20230721	141100	285979980	13950	13950	13950	13950	0
398	20230721	141000	285979980	13950	13950	13950	13950	1
399	20230721	140900	285966030	13940	13940	13940	13940	8
400	20230721	140800	285854510	13930	13930	13930	13930	0
401	20230721	140700	285854510	13930	13930	13930	13930	4
402	20230721	140600	285798790	13930	13930	13930	13930	72
403	20230721	140500	284795830	13940	13940	13940	13940	0
404	20230721	140400	284795830	13940	13940	13940	13940	1
405	20230721	140300	284781890	13940	13940	13940	13940	10
406	20230721	140200	284642490	13940	13940	13940	13940	0
407	20230721	140100	284642490	13940	13960	13960	13940	477
408	20230721	140000	277989570	13950	13950	13950	13950	132
409	20230721	135900	276148170	13950	13950	13950	13950	16
410	20230721	135800	275924970	13960	13960	13960	13960	0
411	20230721	135700	275924970	13960	13960	13960	13960	153
412	20230721	135600	273789090	13960	13960	13960	13960	0
413	20230721	135500	273789090	13960	13960	13960	13950	65
414	20230721	135400	272882230	13960	13960	13960	13960	5
415	20230721	135300	272812430	13960	13960	13960	13960	1
416	20230721	135200	272798470	13960	13960	13960	13960	0
417	20230721	135100	272798470	13960	13960	13960	13960	0
418	20230721	135000	272798470	13960	13960	13960	13960	0
419	20230721	134900	272798470	13960	13960	13960	13960	1
420	20230721	134800	272784510	13950	13950	13950	13950	0
421	20230721	134700	272784510	13950	13950	13950	13950	0
422	20230721	134600	272784510	13950	13950	13950	13950	0
423	20230721	134500	272784510	13950	13950	13950	13950	0
424	20230721	134400	272784510	13950	13950	13950	13950	0
425	20230721	134300	272784510	13950	13950	13950	13950	0
426	20230721	134200	272784510	13950	13950	13950	13950	0
427	20230721	134100	272784510	13950	13950	13950	13950	0
428	20230721	134000	272784510	13950	13950	13950	13950	0
429	20230721	133900	272784510	13950	13950	13950	13950	0
430	20230721	133800	272784510	13950	13950	13950	13950	0
431	20230721	133700	272784510	13950	13950	13950	13950	0
432	20230721	133600	272784510	13950	13950	13950	13950	2
433	20230721	133500	272756610	13950	13950	13950	13950	0
434	20230721	133400	272756610	13950	13950	13950	13950	1
435	20230721	133300	272742660	13950	13950	13950	13950	0
436	20230721	133200	272742660	13950	13950	13950	13950	3
437	20230721	133100	272700810	13950	13990	13990	13950	1660
438	20230721	133000	249517710	13990	13990	13990	13990	0
439	20230721	132900	249517710	13990	13990	13990	13990	0
440	20230721	132800	249517710	13990	13990	13990	13990	0
441	20230721	132700	249517710	13990	13990	13990	13990	0
442	20230721	132600	249517710	13990	14000	14000	13990	54
443	20230721	132500	248761810	14000	13980	14000	13980	2
444	20230721	132400	248733830	14000	13980	14000	13980	40
445	20230721	132300	248174610	13980	13980	13980	13980	0
446	20230721	132200	248174610	13980	13980	13980	13980	0
447	20230721	132100	248174610	13980	13980	13980	13980	22
448	20230721	132000	247867050	13980	13980	13980	13980	0
449	20230721	131900	247867050	13980	13980	13980	13980	0
450	20230721	131800	247867050	13980	13980	13980	13980	0
451	20230721	131700	247867050	13980	13980	13980	13980	1
452	20230721	131600	247853070	13980	13980	13980	13980	5
453	20230721	131500	247783170	13980	14000	14000	13980	46
454	20230721	131400	247139210	13980	13980	13980	13980	30
455	20230721	131300	246719810	13980	13980	13980	13980	0
456	20230721	131200	246719810	13980	13980	13980	13980	1
457	20230721	131100	246705830	13980	13980	13980	13980	1
458	20230721	131000	246691850	13980	13980	13980	13980	41
459	20230721	130900	246118670	13970	13970	13970	13970	0
460	20230721	130800	246118670	13970	13970	13970	13970	0
461	20230721	130700	246118670	13970	13970	13970	13970	0
462	20230721	130600	246118670	13970	13970	13970	13970	0
463	20230721	130500	246118670	13970	13970	13970	13970	0
464	20230721	130400	246118670	13970	13970	13970	13970	0
465	20230721	130300	246118670	13970	13970	13970	13970	8
466	20230721	130200	246006910	13970	13970	13970	13970	10
467	20230721	130100	245867210	13980	13990	13990	13980	48
468	20230721	130000	245195700	13980	13980	13980	13980	0
469	20230721	125900	245195700	13980	13980	13980	13980	0
470	20230721	125800	245195700	13980	14010	14010	13980	1063
471	20230721	125700	230318670	14000	14000	14000	14000	0
472	20230721	125600	230318670	14000	14000	14000	14000	0
473	20230721	125500	230318670	14000	14000	14000	14000	3
474	20230721	125400	230276670	14000	14000	14000	14000	3
475	20230721	125300	230234670	14000	14010	14010	14000	94
476	20230721	125200	228917760	14010	14010	14010	14010	1
477	20230721	125100	228903750	14000	14000	14000	14000	1
478	20230721	125000	228889750	14000	14020	14020	14000	39
479	20230721	124900	228342990	14000	14000	14000	14000	3
480	20230721	124800	228300990	14000	14000	14000	14000	4
481	20230721	124700	228244990	14010	14010	14010	14010	97
482	20230721	124600	226886020	14010	14000	14010	14000	27
483	20230721	124500	226507810	14000	14000	14000	14000	106
484	20230721	124400	225023810	14000	14000	14000	14000	67
485	20230721	124300	224085810	14000	14000	14000	14000	0
486	20230721	124200	224085810	14000	14000	14000	14000	0
487	20230721	124100	224085810	14000	14000	14000	14000	14
488	20230721	124000	223889810	14000	14000	14000	14000	0
489	20230721	123900	223889810	14000	14000	14000	14000	50
490	20230721	123800	223189810	14010	14010	14010	14010	213
491	20230721	123700	220205680	14010	14010	14010	14010	0
492	20230721	123600	220205680	14010	14010	14010	14010	0
493	20230721	123500	220205680	14010	14010	14010	14010	5
494	20230721	123400	220135630	14010	14010	14010	14010	0
495	20230721	123300	220135630	14010	14010	14010	14010	0
496	20230721	123200	220135630	14010	14010	14010	14010	0
497	20230721	123100	220135630	14010	14010	14010	14010	34
498	20230721	123000	219659290	14010	14010	14010	14010	0
499	20230721	122900	219659290	14010	14010	14010	14010	208
500	20230721	122800	216745210	14010	14010	14010	14010	0
501	20230721	122700	216745210	14010	14010	14010	14010	0
502	20230721	122600	216745210	14010	14010	14010	14010	0
503	20230721	122500	216745210	14010	14010	14010	14010	0
504	20230721	122400	216745210	14010	14010	14010	14010	0
505	20230721	122300	216745210	14010	14010	14010	14010	300
506	20230721	122200	212542210	14010	14010	14010	14010	215
507	20230721	122100	209530060	14020	14020	14020	14020	0
508	20230721	122000	209530060	14020	14020	14020	14020	0
509	20230721	121900	209530060	14020	14020	14020	14020	0
510	20230721	121800	209530060	14020	14020	14020	14020	0
511	20230721	121700	209530060	14020	14020	14020	14020	58
512	20230721	121600	208716900	14010	14010	14010	14010	5
513	20230721	121500	208646850	14010	14010	14010	14010	0
514	20230721	121400	208646850	14010	14010	14010	14010	0
515	20230721	121300	208646850	14010	14010	14010	14010	61
516	20230721	121200	207792240	14010	14010	14010	14010	43
517	20230721	121100	207189810	14020	14020	14020	14020	0
518	20230721	121000	207189810	14020	14020	14020	14020	100
519	20230721	120900	205787810	14020	14020	14020	14020	39
520	20230721	120800	205241030	14010	14010	14010	14010	0
521	20230721	120700	205241030	14010	14010	14010	14010	10
522	20230721	120600	205100930	14020	14020	14020	14020	0
523	20230721	120500	205100930	14020	14020	14020	14020	0
524	20230721	120400	205100930	14020	14020	14020	14020	0
525	20230721	120300	205100930	14020	14020	14020	14020	5
526	20230721	120200	205030830	14020	14020	14020	14020	1
527	20230721	120100	205016810	14020	14020	14020	14020	0
528	20230721	120000	205016810	14020	14020	14020	14020	10
529	20230721	115900	204876610	14020	14020	14020	14020	143
530	20230721	115800	202871750	14000	14000	14000	14000	0
531	20230721	115700	202871750	14000	14000	14000	14000	0
532	20230721	115600	202871750	14000	14000	14000	14000	0
533	20230721	115500	202871750	14000	14000	14000	14000	0
534	20230721	115400	202871750	14000	14000	14000	14000	0
535	20230721	115300	202871750	14000	14000	14000	14000	0
536	20230721	115200	202871750	14000	14000	14000	14000	0
537	20230721	115100	202871750	14000	14000	14000	14000	4
538	20230721	115000	202815750	14000	14000	14000	14000	4
539	20230721	114900	202759750	14020	14010	14020	14010	126
540	20230721	114800	200994050	14010	14010	14010	14010	0
541	20230721	114700	200994050	14010	14010	14010	14010	0
542	20230721	114600	200994050	14010	14010	14010	14010	0
543	20230721	114500	200994050	14010	14020	14020	14010	207
544	20230721	114400	198091980	14020	14020	14020	14020	0
545	20230721	114300	198091980	14020	14020	14020	14020	0
546	20230721	114200	198091980	14020	14020	14020	14020	0
547	20230721	114100	198091980	14020	14020	14020	14020	2
548	20230721	114000	198063940	14020	14020	14020	14020	0
549	20230721	113900	198063940	14020	14020	14020	14020	0
550	20230721	113800	198063940	14020	14020	14020	14020	55
551	20230721	113700	197292840	14020	14020	14020	14020	0
552	20230721	113600	197292840	14020	14020	14020	14020	0
553	20230721	113500	197292840	14020	14020	14020	14020	0
554	20230721	113400	197292840	14020	14020	14020	14020	15
555	20230721	113300	197082540	14020	14020	14020	14020	1
556	20230721	113200	197068520	14010	14010	14010	14010	57
557	20230721	113100	196269950	14010	14010	14010	14010	0
558	20230721	113000	196269950	14010	14010	14010	14010	0
559	20230721	112900	196269950	14010	14010	14010	14010	15
560	20230721	112800	196059800	14020	14020	14020	14020	535
561	20230721	112700	188559100	14020	14020	14020	14020	1
562	20230721	112600	188545080	14020	14020	14020	14020	57
563	20230721	112500	187745940	14000	14000	14000	14000	0
564	20230721	112400	187745940	14000	14000	14000	14000	0
565	20230721	112300	187745940	14000	14000	14000	14000	10
566	20230721	112200	187605940	14000	14000	14000	14000	0
567	20230721	112100	187605940	14000	14000	14000	14000	0
568	20230721	112000	187605940	14000	14000	14000	14000	0
569	20230721	111900	187605940	14000	14000	14000	14000	20
570	20230721	111800	187325940	14020	14020	14020	14020	40
571	20230721	111700	186765140	14010	14010	14010	14010	10
572	20230721	111600	186625040	14010	14010	14010	14010	35
573	20230721	111500	186134690	14020	14020	14020	14020	215
574	20230721	111400	183120390	14020	14020	14020	14020	0
575	20230721	111300	183120390	14020	14020	14020	14020	1
576	20230721	111200	183106370	14020	14020	14020	14020	2
577	20230721	111100	183078330	14020	14020	14020	14020	0
578	20230721	111000	183078330	14020	14020	14020	14020	0
579	20230721	110900	183078330	14020	14020	14020	14020	0
580	20230721	110800	183078330	14020	14020	14020	14020	45
581	20230721	110700	182447430	14020	14010	14020	14010	15
582	20230721	110600	182237210	14000	14000	14000	14000	115
583	20230721	110500	180627210	14010	14010	14010	14010	44
584	20230721	110400	180010770	14020	14020	14020	14020	500
585	20230721	110300	173000770	14020	14020	14020	14020	0
586	20230721	110200	173000770	14020	14020	14020	14020	0
587	20230721	110100	173000770	14020	14020	14020	14020	1
588	20230721	110000	172986750	14020	14020	14020	14020	10
589	20230721	105900	172846550	14020	14020	14020	14020	217
590	20230721	105800	169804210	14020	14020	14020	14020	157
591	20230721	105700	167603070	14010	14010	14010	14010	70
592	20230721	105600	166622370	14020	14020	14020	14020	800
593	20230721	105500	155406370	14010	14010	14010	14010	30
594	20230721	105400	154986070	14020	14020	14020	14020	0
595	20230721	105300	154986070	14020	14020	14020	14020	0
596	20230721	105200	154986070	14020	14020	14020	14020	273
597	20230721	105100	151158610	14010	14020	14020	14010	49
598	20230721	105000	150471730	14020	14020	14020	14020	0
599	20230721	104900	150471730	14020	14020	14020	14020	114
600	20230721	104800	148873450	14020	14020	14020	14020	0
601	20230721	104700	148873450	14020	14020	14020	14020	0
602	20230721	104600	148873450	14020	14020	14020	14020	121
603	20230721	104500	147177030	14020	14020	14020	14020	0
604	20230721	104400	147177030	14020	14010	14020	14010	90
605	20230721	104300	145915780	14000	14000	14000	14000	76
606	20230721	104200	144851780	13970	13970	13970	13970	0
607	20230721	104100	144851780	13970	13970	13970	13970	78
608	20230721	104000	143762120	13970	13970	13970	13970	2
609	20230721	103900	143734180	13960	13940	13960	13930	193
610	20230721	103800	141040540	13930	13930	13930	13930	0
611	20230721	103700	141040540	13930	13930	13930	13930	0
612	20230721	103600	141040540	13930	13930	13930	13930	80
613	20230721	103500	139926140	13920	13940	13940	13920	52
614	20230721	103400	139201980	13940	13940	13940	13930	3215
615	20230721	103300	94385750	13940	13940	13940	13940	0
616	20230721	103200	94385750	13940	13940	13940	13940	0
617	20230721	103100	94385750	13940	13940	13940	13940	0
618	20230721	103000	94385750	13940	13940	13940	13940	0
619	20230721	102900	94385750	13940	13930	13940	13930	41
620	20230721	102800	93814220	13930	13930	13930	13930	0
621	20230721	102700	93814220	13930	13930	13930	13930	1
622	20230721	102600	93800290	13930	13940	13940	13930	370
623	20230721	102500	88642870	13940	13940	13940	13940	0
624	20230721	102400	88642870	13940	13940	13940	13940	1
625	20230721	102300	88628930	13940	13940	13940	13940	21
626	20230721	102200	88336190	13940	13940	13940	13940	0
627	20230721	102100	88336190	13940	13940	13940	13940	0
628	20230721	102000	88336190	13940	13940	13940	13940	0
629	20230721	101900	88336190	13940	13940	13940	13940	1
630	20230721	101800	88322250	13930	13930	13930	13930	0
631	20230721	101700	88322250	13930	13930	13930	13930	0
632	20230721	101600	88322250	13930	13930	13930	13930	0
633	20230721	101500	88322250	13930	13930	13930	13930	0
634	20230721	101400	88322250	13930	13930	13930	13930	0
635	20230721	101300	88322250	13930	13930	13930	13930	0
636	20230721	101200	88322250	13930	13930	13930	13930	8
637	20230721	101100	88210810	13960	13960	13960	13960	7
638	20230721	101000	88113090	13960	13960	13960	13960	3
639	20230721	100900	88071210	13950	13950	13950	13950	0
640	20230721	100800	88071210	13950	13950	13950	13950	0
641	20230721	100700	88071210	13950	13950	13950	13950	0
642	20230721	100600	88071210	13950	13950	13950	13950	0
643	20230721	100500	88071210	13950	13950	13950	13950	0
644	20230721	100400	88071210	13950	13930	13950	13920	392
645	20230721	100300	82606980	13960	13960	13960	13960	1
646	20230721	100200	82593020	13990	13990	13990	13990	0
647	20230721	100100	82593020	13990	13990	13990	13990	0
648	20230721	100000	82593020	13990	13990	13990	13990	1
649	20230721	095900	82579030	13930	13930	13930	13930	259
650	20230721	095800	78971160	13930	13930	13930	13930	90
651	20230721	095700	77717460	13930	13930	13930	13930	4
652	20230721	095600	77661740	13930	13940	13940	13930	126
653	20230721	095500	75906310	13950	13950	13950	13950	0
654	20230721	095400	75906310	13950	13950	13950	13950	0
655	20230721	095300	75906310	13950	13950	13950	13950	1
656	20230721	095200	75892360	13980	13980	13980	13980	0
657	20230721	095100	75892360	13980	13980	13980	13980	0
658	20230721	095000	75892360	13980	13980	13980	13980	0
659	20230721	094900	75892360	13980	13980	13980	13980	0
660	20230721	094800	75892360	13980	13980	13980	13980	20
661	20230721	094700	75612760	13990	14000	14000	13990	51
662	20230721	094600	74899260	13910	13920	13950	13910	40
663	20230721	094500	74342370	13930	13930	13930	13930	68
664	20230721	094400	73395130	13930	13930	13930	13930	0
665	20230721	094300	73395130	13930	13930	13930	13930	50
666	20230721	094200	72698630	13930	13930	13930	13930	0
667	20230721	094100	72698630	13930	13990	13990	13930	18
668	20230721	094000	72447700	14000	14000	14000	14000	0
669	20230721	093900	72447700	14000	14000	14000	14000	1
670	20230721	093800	72433700	13950	13950	13950	13950	10
671	20230721	093700	72294200	14020	14020	14020	14020	1
672	20230721	093600	72280180	14040	14040	14040	14040	1
673	20230721	093500	72266140	13970	13960	13970	13960	4
674	20230721	093400	72210270	13960	13860	13960	13860	355
675	20230721	093300	67276840	13860	13870	13870	13860	564
676	20230721	093200	59459660	13900	13870	13900	13870	225
677	20230721	093100	56336730	13870	13870	13880	13870	166
678	20230721	093000	54033970	13880	13890	13890	13860	1018
679	20230721	092900	39907000	13900	13920	13920	13900	411
680	20230721	092800	34192970	13930	13930	13930	13930	12
681	20230721	092700	34025810	13930	13930	13930	13930	0
682	20230721	092600	34025810	13930	13930	13930	13930	1
683	20230721	092500	34011880	13930	13930	13930	13930	0
684	20230721	092400	34011880	13930	13930	13930	13920	10
685	20230721	092300	33872630	13930	13930	13930	13930	1
686	20230721	092200	33858700	13900	13900	13900	13900	0
687	20230721	092100	33858700	13900	13900	13900	13900	0
688	20230721	092000	33858700	13900	13900	13900	13900	0
689	20230721	091900	33858700	13900	13900	13900	13900	80
690	20230721	091800	32746700	13900	13930	13930	13900	401
691	20230721	091700	27165810	13950	13950	13950	13950	0
692	20230721	091600	27165810	13950	13950	13950	13950	2
693	20230721	091500	27137910	13900	13950	13950	13900	989
694	20230721	091400	13375470	13960	13960	13960	13960	0
695	20230721	091300	13375470	13960	13960	13960	13960	14
696	20230721	091200	13180030	13960	13960	13960	13960	0
697	20230721	091100	13180030	13960	13960	13960	13960	12
698	20230721	091000	13012510	13970	13970	13970	13970	20
699	20230721	090900	12733110	13980	13980	13980	13980	0
700	20230721	090800	12733110	13980	13980	13980	13980	50
701	20230721	090700	12034110	14010	14010	14010	14010	0
702	20230721	090600	12034110	14010	14010	14010	14010	7
703	20230721	090500	11936040	14000	14000	14000	14000	50
704	20230721	090400	11236040	13950	13950	13950	13940	112
705	20230721	090300	9674690	13940	14000	14000	13940	230
706	20230721	090200	6466050	14000	14000	14000	14000	10
707	20230721	090100	6326050	14010	14010	14010	14010	13
708	20230721	090000	6143920	14040	14060	14060	14040	437