KissMeData/276040/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	202400	685734000	9730	9730	9730	9730	2504
3	20230721	202300	685734000	9730	9730	9730	9730	0
4	20230721	202200	685734000	9730	9730	9730	9730	0
5	20230721	202100	685734000	9730	9730	9730	9730	0
6	20230721	202000	685734000	9730	9730	9730	9730	0
7	20230721	201900	685734000	9730	9730	9730	9730	0
8	20230721	201800	685734000	9730	9730	9730	9730	0
9	20230721	201700	685734000	9730	9730	9730	9730	0
10	20230721	201600	685734000	9730	9730	9730	9730	0
11	20230721	201500	685734000	9730	9730	9730	9730	0
12	20230721	201400	685734000	9730	9730	9730	9730	0
13	20230721	201300	685734000	9730	9730	9730	9730	0
14	20230721	201200	685734000	9730	9730	9730	9730	0
15	20230721	201100	685734000	9730	9730	9730	9730	0
16	20230721	201000	685734000	9730	9730	9730	9730	0
17	20230721	200900	685734000	9730	9730	9730	9730	0
18	20230721	200800	685734000	9730	9730	9730	9730	0
19	20230721	200700	685734000	9730	9730	9730	9730	0
20	20230721	200600	685734000	9730	9730	9730	9730	0
21	20230721	200500	685734000	9730	9730	9730	9730	0
22	20230721	200400	685734000	9730	9730	9730	9730	0
23	20230721	200300	685734000	9730	9730	9730	9730	0
24	20230721	200200	685734000	9730	9730	9730	9730	0
25	20230721	200100	685734000	9730	9730	9730	9730	0
26	20230721	200000	685734000	9730	9730	9730	9730	0
27	20230721	195900	685734000	9730	9730	9730	9730	0
28	20230721	195800	685734000	9730	9730	9730	9730	0
29	20230721	195700	685734000	9730	9730	9730	9730	0
30	20230721	195600	685734000	9730	9730	9730	9730	0
31	20230721	195500	685734000	9730	9730	9730	9730	0
32	20230721	195400	685734000	9730	9730	9730	9730	2504
33	20230721	195300	685734000	9730	9730	9730	9730	0
34	20230721	195200	685734000	9730	9730	9730	9730	0
35	20230721	195100	685734000	9730	9730	9730	9730	0
36	20230721	195000	685734000	9730	9730	9730	9730	0
37	20230721	194900	685734000	9730	9730	9730	9730	0
38	20230721	194800	685734000	9730	9730	9730	9730	0
39	20230721	194700	685734000	9730	9730	9730	9730	0
40	20230721	194600	685734000	9730	9730	9730	9730	0
41	20230721	194500	685734000	9730	9730	9730	9730	0
42	20230721	194400	685734000	9730	9730	9730	9730	0
43	20230721	194300	685734000	9730	9730	9730	9730	0
44	20230721	194200	685734000	9730	9730	9730	9730	0
45	20230721	194100	685734000	9730	9730	9730	9730	0
46	20230721	194000	685734000	9730	9730	9730	9730	0
47	20230721	193900	685734000	9730	9730	9730	9730	0
48	20230721	193800	685734000	9730	9730	9730	9730	0
49	20230721	193700	685734000	9730	9730	9730	9730	0
50	20230721	193600	685734000	9730	9730	9730	9730	0
51	20230721	193500	685734000	9730	9730	9730	9730	0
52	20230721	193400	685734000	9730	9730	9730	9730	0
53	20230721	193300	685734000	9730	9730	9730	9730	0
54	20230721	193200	685734000	9730	9730	9730	9730	0
55	20230721	193100	685734000	9730	9730	9730	9730	0
56	20230721	193000	685734000	9730	9730	9730	9730	0
57	20230721	192900	685734000	9730	9730	9730	9730	0
58	20230721	192800	685734000	9730	9730	9730	9730	0
59	20230721	192700	685734000	9730	9730	9730	9730	0
60	20230721	192600	685734000	9730	9730	9730	9730	0
61	20230721	192500	685734000	9730	9730	9730	9730	0
62	20230721	192400	685734000	9730	9730	9730	9730	2504
63	20230721	192300	685734000	9730	9730	9730	9730	0
64	20230721	192200	685734000	9730	9730	9730	9730	0
65	20230721	192100	685734000	9730	9730	9730	9730	0
66	20230721	192000	685734000	9730	9730	9730	9730	0
67	20230721	191900	685734000	9730	9730	9730	9730	0
68	20230721	191800	685734000	9730	9730	9730	9730	0
69	20230721	191700	685734000	9730	9730	9730	9730	0
70	20230721	191600	685734000	9730	9730	9730	9730	0
71	20230721	191500	685734000	9730	9730	9730	9730	0
72	20230721	191400	685734000	9730	9730	9730	9730	0
73	20230721	191300	685734000	9730	9730	9730	9730	0
74	20230721	191200	685734000	9730	9730	9730	9730	0
75	20230721	191100	685734000	9730	9730	9730	9730	0
76	20230721	191000	685734000	9730	9730	9730	9730	0
77	20230721	190900	685734000	9730	9730	9730	9730	0
78	20230721	190800	685734000	9730	9730	9730	9730	0
79	20230721	190700	685734000	9730	9730	9730	9730	0
80	20230721	190600	685734000	9730	9730	9730	9730	0
81	20230721	190500	685734000	9730	9730	9730	9730	0
82	20230721	190400	685734000	9730	9730	9730	9730	0
83	20230721	190300	685734000	9730	9730	9730	9730	0
84	20230721	190200	685734000	9730	9730	9730	9730	0
85	20230721	190100	685734000	9730	9730	9730	9730	0
86	20230721	190000	685734000	9730	9730	9730	9730	0
87	20230721	185900	685734000	9730	9730	9730	9730	0
88	20230721	185800	685734000	9730	9730	9730	9730	0
89	20230721	185700	685734000	9730	9730	9730	9730	0
90	20230721	185600	685734000	9730	9730	9730	9730	0
91	20230721	185500	685734000	9730	9730	9730	9730	0
92	20230721	185400	685734000	9730	9730	9730	9730	2504
93	20230721	185300	685734000	9730	9730	9730	9730	0
94	20230721	185200	685734000	9730	9730	9730	9730	0
95	20230721	185100	685734000	9730	9730	9730	9730	0
96	20230721	185000	685734000	9730	9730	9730	9730	0
97	20230721	184900	685734000	9730	9730	9730	9730	0
98	20230721	184800	685734000	9730	9730	9730	9730	0
99	20230721	184700	685734000	9730	9730	9730	9730	0
100	20230721	184600	685734000	9730	9730	9730	9730	0
101	20230721	184500	685734000	9730	9730	9730	9730	0
102	20230721	184400	685734000	9730	9730	9730	9730	0
103	20230721	184300	685734000	9730	9730	9730	9730	0
104	20230721	184200	685734000	9730	9730	9730	9730	0
105	20230721	184100	685734000	9730	9730	9730	9730	0
106	20230721	184000	685734000	9730	9730	9730	9730	0
107	20230721	183900	685734000	9730	9730	9730	9730	0
108	20230721	183800	685734000	9730	9730	9730	9730	0
109	20230721	183700	685734000	9730	9730	9730	9730	0
110	20230721	183600	685734000	9730	9730	9730	9730	0
111	20230721	183500	685734000	9730	9730	9730	9730	0
112	20230721	183400	685734000	9730	9730	9730	9730	0
113	20230721	183300	685734000	9730	9730	9730	9730	0
114	20230721	183200	685734000	9730	9730	9730	9730	0
115	20230721	183100	685734000	9730	9730	9730	9730	0
116	20230721	183000	685734000	9730	9730	9730	9730	0
117	20230721	182900	685734000	9730	9730	9730	9730	0
118	20230721	182800	685734000	9730	9730	9730	9730	0
119	20230721	182700	685734000	9730	9730	9730	9730	0
120	20230721	182600	685734000	9730	9730	9730	9730	0
121	20230721	182500	685734000	9730	9730	9730	9730	0
122	20230721	182400	685734000	9730	9730	9730	9730	2504
123	20230721	182300	685734000	9730	9730	9730	9730	0
124	20230721	182200	685734000	9730	9730	9730	9730	0
125	20230721	182100	685734000	9730	9730	9730	9730	0
126	20230721	182000	685734000	9730	9730	9730	9730	0
127	20230721	181900	685734000	9730	9730	9730	9730	0
128	20230721	181800	685734000	9730	9730	9730	9730	0
129	20230721	181700	685734000	9730	9730	9730	9730	0
130	20230721	181600	685734000	9730	9730	9730	9730	0
131	20230721	181500	685734000	9730	9730	9730	9730	0
132	20230721	181400	685734000	9730	9730	9730	9730	0
133	20230721	181300	685734000	9730	9730	9730	9730	0
134	20230721	181200	685734000	9730	9730	9730	9730	0
135	20230721	181100	685734000	9730	9730	9730	9730	0
136	20230721	181000	685734000	9730	9730	9730	9730	0
137	20230721	180900	685734000	9730	9730	9730	9730	0
138	20230721	180800	685734000	9730	9730	9730	9730	0
139	20230721	180700	685734000	9730	9730	9730	9730	0
140	20230721	180600	685734000	9730	9730	9730	9730	0
141	20230721	180500	685734000	9730	9730	9730	9730	0
142	20230721	180400	685734000	9730	9730	9730	9730	0
143	20230721	180300	685734000	9730	9730	9730	9730	0
144	20230721	180200	685734000	9730	9730	9730	9730	0
145	20230721	180100	685734000	9730	9730	9730	9730	0
146	20230721	180000	685734000	9730	9730	9730	9730	0
147	20230721	175900	685734000	9730	9730	9730	9730	0
148	20230721	175800	685734000	9730	9730	9730	9730	0
149	20230721	175700	685734000	9730	9730	9730	9730	0
150	20230721	175600	685734000	9730	9730	9730	9730	0
151	20230721	175500	685734000	9730	9730	9730	9730	0
152	20230721	175400	685734000	9730	9730	9730	9730	2504
153	20230721	175300	685734000	9730	9730	9730	9730	0
154	20230721	175200	685734000	9730	9730	9730	9730	0
155	20230721	175100	685734000	9730	9730	9730	9730	0
156	20230721	175000	685734000	9730	9730	9730	9730	0
157	20230721	174900	685734000	9730	9730	9730	9730	0
158	20230721	174800	685734000	9730	9730	9730	9730	0
159	20230721	174700	685734000	9730	9730	9730	9730	0
160	20230721	174600	685734000	9730	9730	9730	9730	0
161	20230721	174500	685734000	9730	9730	9730	9730	0
162	20230721	174400	685734000	9730	9730	9730	9730	0
163	20230721	174300	685734000	9730	9730	9730	9730	0
164	20230721	174200	685734000	9730	9730	9730	9730	0
165	20230721	174100	685734000	9730	9730	9730	9730	0
166	20230721	174000	685734000	9730	9730	9730	9730	0
167	20230721	173900	685734000	9730	9730	9730	9730	0
168	20230721	173800	685734000	9730	9730	9730	9730	0
169	20230721	173700	685734000	9730	9730	9730	9730	0
170	20230721	173600	685734000	9730	9730	9730	9730	0
171	20230721	173500	685734000	9730	9730	9730	9730	0
172	20230721	173400	685734000	9730	9730	9730	9730	0
173	20230721	173300	685734000	9730	9730	9730	9730	0
174	20230721	173200	685734000	9730	9730	9730	9730	0
175	20230721	173100	685734000	9730	9730	9730	9730	0
176	20230721	173000	685734000	9730	9730	9730	9730	0
177	20230721	172900	685734000	9730	9730	9730	9730	0
178	20230721	172800	685734000	9730	9730	9730	9730	0
179	20230721	172700	685734000	9730	9730	9730	9730	0
180	20230721	172600	685734000	9730	9730	9730	9730	0
181	20230721	172500	685734000	9730	9730	9730	9730	0
182	20230721	172400	685734000	9730	9730	9730	9730	2504
183	20230721	172300	685734000	9730	9730	9730	9730	0
184	20230721	172200	685734000	9730	9730	9730	9730	0
185	20230721	172100	685734000	9730	9730	9730	9730	0
186	20230721	172000	685734000	9730	9730	9730	9730	0
187	20230721	171900	685734000	9730	9730	9730	9730	0
188	20230721	171800	685734000	9730	9730	9730	9730	0
189	20230721	171700	685734000	9730	9730	9730	9730	0
190	20230721	171600	685734000	9730	9730	9730	9730	0
191	20230721	171500	685734000	9730	9730	9730	9730	0
192	20230721	171400	685734000	9730	9730	9730	9730	0
193	20230721	171300	685734000	9730	9730	9730	9730	0
194	20230721	171200	685734000	9730	9730	9730	9730	0
195	20230721	171100	685734000	9730	9730	9730	9730	0
196	20230721	171000	685734000	9730	9730	9730	9730	0
197	20230721	170900	685734000	9730	9730	9730	9730	0
198	20230721	170800	685734000	9730	9730	9730	9730	0
199	20230721	170700	685734000	9730	9730	9730	9730	0
200	20230721	170600	685734000	9730	9730	9730	9730	0
201	20230721	170500	685734000	9730	9730	9730	9730	0
202	20230721	170400	685734000	9730	9730	9730	9730	0
203	20230721	170300	685734000	9730	9730	9730	9730	0
204	20230721	170200	685734000	9730	9730	9730	9730	0
205	20230721	170100	685734000	9730	9730	9730	9730	0
206	20230721	170000	685734000	9730	9730	9730	9730	0
207	20230721	165900	685734000	9730	9730	9730	9730	0
208	20230721	165800	685734000	9730	9730	9730	9730	0
209	20230721	165700	685734000	9730	9730	9730	9730	0
210	20230721	165600	685734000	9730	9730	9730	9730	0
211	20230721	165500	685734000	9730	9730	9730	9730	0
212	20230721	165400	685734000	9730	9730	9730	9730	2504
213	20230721	165300	685734000	9730	9730	9730	9730	0
214	20230721	165200	685734000	9730	9730	9730	9730	0
215	20230721	165100	685734000	9730	9730	9730	9730	0
216	20230721	165000	685734000	9730	9730	9730	9730	0
217	20230721	164900	685734000	9730	9730	9730	9730	0
218	20230721	164800	685734000	9730	9730	9730	9730	0
219	20230721	164700	685734000	9730	9730	9730	9730	0
220	20230721	164600	685734000	9730	9730	9730	9730	0
221	20230721	164500	685734000	9730	9730	9730	9730	0
222	20230721	164400	685734000	9730	9730	9730	9730	0
223	20230721	164300	685734000	9730	9730	9730	9730	0
224	20230721	164200	685734000	9730	9730	9730	9730	0
225	20230721	164100	685734000	9730	9730	9730	9730	0
226	20230721	164000	685734000	9730	9730	9730	9730	0
227	20230721	163900	685734000	9730	9730	9730	9730	0
228	20230721	163800	685734000	9730	9730	9730	9730	0
229	20230721	163700	685734000	9730	9730	9730	9730	0
230	20230721	163600	685734000	9730	9730	9730	9730	0
231	20230721	163500	685734000	9730	9730	9730	9730	0
232	20230721	163400	685734000	9730	9730	9730	9730	0
233	20230721	163300	685734000	9730	9730	9730	9730	0
234	20230721	163200	685734000	9730	9730	9730	9730	0
235	20230721	163100	685734000	9730	9730	9730	9730	0
236	20230721	163000	685734000	9730	9730	9730	9730	0
237	20230721	162900	685734000	9730	9730	9730	9730	0
238	20230721	162800	685734000	9730	9730	9730	9730	0
239	20230721	162700	685734000	9730	9730	9730	9730	0
240	20230721	162600	685734000	9730	9730	9730	9730	0
241	20230721	162500	685734000	9730	9730	9730	9730	0
242	20230721	162400	685734000	9730	9730	9730	9730	2504
243	20230721	162300	685734000	9730	9730	9730	9730	0
244	20230721	162200	685734000	9730	9730	9730	9730	0
245	20230721	162100	685734000	9730	9730	9730	9730	0
246	20230721	162000	685734000	9730	9730	9730	9730	0
247	20230721	161900	685734000	9730	9730	9730	9730	0
248	20230721	161800	685734000	9730	9730	9730	9730	0
249	20230721	161700	685734000	9730	9730	9730	9730	0
250	20230721	161600	685734000	9730	9730	9730	9730	0
251	20230721	161500	685734000	9730	9730	9730	9730	0
252	20230721	161400	685734000	9730	9730	9730	9730	0
253	20230721	161300	685734000	9730	9730	9730	9730	0
254	20230721	161200	685734000	9730	9730	9730	9730	0
255	20230721	161100	685734000	9730	9730	9730	9730	0
256	20230721	161000	685734000	9730	9730	9730	9730	0
257	20230721	160900	685734000	9730	9730	9730	9730	0
258	20230721	160800	685734000	9730	9730	9730	9730	0
259	20230721	160700	685734000	9730	9730	9730	9730	0
260	20230721	160600	685734000	9730	9730	9730	9730	0
261	20230721	160500	685734000	9730	9730	9730	9730	0
262	20230721	160400	685734000	9730	9730	9730	9730	0
263	20230721	160300	685734000	9730	9730	9730	9730	0
264	20230721	160200	685734000	9730	9730	9730	9730	0
265	20230721	160100	685734000	9730	9730	9730	9730	0
266	20230721	160000	685734000	9730	9730	9730	9730	0
267	20230721	155900	685734000	9730	9730	9730	9730	0
268	20230721	155800	685734000	9730	9730	9730	9730	0
269	20230721	155700	685734000	9730	9730	9730	9730	0
270	20230721	155600	685734000	9730	9730	9730	9730	0
271	20230721	155500	685734000	9730	9730	9730	9730	0
272	20230721	155400	685734000	9730	9730	9730	9730	2504
273	20230721	155300	685734000	9730	9730	9730	9730	0
274	20230721	155200	685734000	9730	9730	9730	9730	0
275	20230721	155100	685734000	9730	9730	9730	9730	0
276	20230721	155000	685734000	9730	9730	9730	9730	0
277	20230721	154900	685734000	9730	9730	9730	9730	0
278	20230721	154800	685734000	9730	9730	9730	9730	0
279	20230721	154700	685734000	9730	9730	9730	9730	0
280	20230721	154600	685734000	9730	9730	9730	9730	0
281	20230721	154500	685734000	9730	9730	9730	9730	0
282	20230721	154400	685734000	9730	9730	9730	9730	0
283	20230721	154300	685734000	9730	9730	9730	9730	0
284	20230721	154200	685734000	9730	9730	9730	9730	0
285	20230721	154100	685734000	9730	9730	9730	9730	0
286	20230721	154000	685734000	9730	9730	9730	9730	0
287	20230721	153900	685734000	9730	9730	9730	9730	0
288	20230721	153800	685734000	9730	9730	9730	9730	0
289	20230721	153700	685734000	9730	9730	9730	9730	0
290	20230721	153600	685734000	9730	9730	9730	9730	0
291	20230721	153500	685734000	9730	9730	9730	9730	0
292	20230721	153400	685734000	9730	9730	9730	9730	0
293	20230721	153300	685734000	9730	9730	9730	9730	0
294	20230721	153200	685734000	9730	9730	9730	9730	0
295	20230721	153100	685734000	9730	9730	9730	9730	0
296	20230721	153000	685734000	9730	9730	9730	9730	2504
297	20230721	152900	661370080	9730	9730	9730	9730	0
298	20230721	152800	661370080	9730	9730	9730	9730	0
299	20230721	152700	661370080	9730	9730	9730	9730	0
300	20230721	152600	661370080	9730	9730	9730	9730	0
301	20230721	152500	661370080	9730	9730	9730	9730	0
302	20230721	152400	661370080	9730	9730	9730	9730	0
303	20230721	152300	661370080	9730	9730	9730	9730	0
304	20230721	152200	661370080	9730	9730	9730	9730	0
305	20230721	152100	661370080	9730	9730	9730	9730	0
306	20230721	152000	661370080	9730	9730	9730	9730	0
307	20230721	151900	661370080	9730	9710	9730	9700	341
308	20230721	151800	658061490	9700	9700	9700	9700	0
309	20230721	151700	658061490	9700	9700	9700	9700	1
310	20230721	151600	658051790	9700	9700	9700	9700	0
311	20230721	151500	658051790	9700	9730	9730	9700	2
312	20230721	151400	658032360	9680	9690	9690	9680	523
313	20230721	151300	652968930	9690	9690	9690	9680	519
314	20230721	151200	647944820	9690	9690	9690	9690	30
315	20230721	151100	647654120	9690	9690	9690	9690	69
316	20230721	151000	646985510	9690	9690	9690	9690	142
317	20230721	150900	645609530	9690	9690	9690	9690	140
318	20230721	150800	644252930	9690	9690	9690	9690	300
319	20230721	150700	641345930	9690	9700	9700	9690	285
320	20230721	150600	638584170	9700	9700	9700	9700	1453
321	20230721	150500	624490070	9700	9700	9700	9700	0
322	20230721	150400	624490070	9700	9710	9710	9700	129
323	20230721	150300	623238740	9700	9700	9700	9690	301
324	20230721	150200	620320240	9700	9700	9700	9700	1
325	20230721	150100	620310540	9700	9690	9700	9680	221
326	20230721	150000	618169920	9700	9700	9700	9690	14
327	20230721	145900	618034130	9690	9710	9710	9690	400
328	20230721	145800	614157490	9700	9700	9700	9700	0
329	20230721	145700	614157490	9700	9700	9700	9700	1
330	20230721	145600	614147790	9690	9700	9700	9690	610
331	20230721	145500	608232280	9710	9720	9730	9700	949
332	20230721	145400	599010430	9730	9750	9750	9730	20
333	20230721	145300	598815630	9750	9750	9750	9750	1
334	20230721	145200	598805880	9700	9700	9700	9700	20
335	20230721	145100	598611880	9700	9700	9700	9700	0
336	20230721	145000	598611880	9700	9700	9700	9700	0
337	20230721	144900	598611880	9700	9700	9700	9700	1270
338	20230721	144800	586292880	9700	9700	9700	9700	574
339	20230721	144700	580725080	9700	9700	9700	9700	919
340	20230721	144600	571810780	9700	9700	9700	9700	2232
341	20230721	144500	550160380	9690	9700	9700	9690	4995
342	20230721	144400	501714400	9700	9700	9700	9690	610
343	20230721	144300	495797610	9690	9750	9750	9680	1045
344	20230721	144200	485666500	9760	9760	9760	9760	518
345	20230721	144100	480610820	9690	9690	9690	9690	344
346	20230721	144000	477277460	9710	9770	9770	9700	10142
347	20230721	143900	378720390	9770	9770	9770	9770	100
348	20230721	143800	377743390	9770	9790	9790	9770	3070
349	20230721	143700	347727200	9800	9810	9810	9800	407
350	20230721	143600	343737630	9810	9810	9810	9810	0
351	20230721	143500	343737630	9810	9810	9810	9810	0
352	20230721	143400	343737630	9810	9810	9810	9810	100
353	20230721	143300	342756630	9810	9800	9810	9800	167
354	20230721	143200	341118530	9800	9800	9800	9800	20
355	20230721	143100	340922530	9810	9810	9810	9810	70
356	20230721	143000	340235830	9800	9800	9800	9800	50
357	20230721	142900	339745830	9800	9800	9800	9800	2
358	20230721	142800	339726230	9810	9810	9810	9810	0
359	20230721	142700	339726230	9810	9810	9810	9810	0
360	20230721	142600	339726230	9810	9800	9810	9800	52
361	20230721	142500	339216130	9800	9800	9800	9800	72
362	20230721	142400	338510530	9800	9800	9800	9800	0
363	20230721	142300	338510530	9800	9800	9800	9800	23
364	20230721	142200	338285130	9790	9790	9790	9790	0
365	20230721	142100	338285130	9790	9790	9790	9790	0
366	20230721	142000	338285130	9790	9790	9790	9790	0
367	20230721	141900	338285130	9790	9790	9790	9790	1
368	20230721	141800	338275340	9790	9790	9790	9790	1
369	20230721	141700	338265550	9790	9800	9800	9790	73
370	20230721	141600	337550380	9830	9830	9830	9830	0
371	20230721	141500	337550380	9830	9830	9830	9830	1
372	20230721	141400	337540550	9800	9800	9800	9800	0
373	20230721	141300	337540550	9800	9800	9800	9800	12
374	20230721	141200	337422950	9800	9800	9800	9800	73
375	20230721	141100	336707550	9800	9800	9800	9800	0
376	20230721	141000	336707550	9800	9800	9800	9800	0
377	20230721	140900	336707550	9800	9800	9800	9800	68
378	20230721	140800	336041150	9810	9810	9810	9810	133
379	20230721	140700	334736420	9810	9810	9810	9810	1
380	20230721	140600	334726610	9810	9810	9810	9810	0
381	20230721	140500	334726610	9810	9810	9810	9810	43
382	20230721	140400	334304780	9810	9810	9810	9810	0
383	20230721	140300	334304780	9810	9810	9810	9810	0
384	20230721	140200	334304780	9810	9810	9810	9810	0
385	20230721	140100	334304780	9810	9810	9810	9810	33
386	20230721	140000	333981050	9820	9810	9820	9810	26
387	20230721	135900	333725740	9800	9800	9800	9800	0
388	20230721	135800	333725740	9800	9800	9800	9800	0
389	20230721	135700	333725740	9800	9810	9810	9800	131
390	20230721	135600	332441620	9810	9810	9810	9810	10
391	20230721	135500	332343520	9810	9810	9810	9810	9
392	20230721	135400	332255230	9820	9820	9820	9820	0
393	20230721	135300	332255230	9820	9820	9820	9820	0
394	20230721	135200	332255230	9820	9830	9830	9820	257
395	20230721	135100	329729420	9850	9840	9850	9840	122
396	20230721	135000	328527860	9840	9840	9840	9840	7
397	20230721	134900	328458980	9840	9840	9840	9840	0
398	20230721	134800	328458980	9840	9840	9840	9840	1
399	20230721	134700	328449140	9840	9840	9840	9840	0
400	20230721	134600	328449140	9840	9840	9840	9840	0
401	20230721	134500	328449140	9840	9840	9840	9840	0
402	20230721	134400	328449140	9840	9840	9840	9840	0
403	20230721	134300	328449140	9840	9840	9840	9840	0
404	20230721	134200	328449140	9840	9840	9840	9840	0
405	20230721	134100	328449140	9840	9840	9840	9840	47
406	20230721	134000	327986660	9840	9840	9840	9840	100
407	20230721	133900	327002660	9840	9840	9840	9840	1
408	20230721	133800	326992820	9800	9800	9800	9800	0
409	20230721	133700	326992820	9800	9800	9800	9800	201
410	20230721	133600	325023020	9800	9800	9800	9800	0
411	20230721	133500	325023020	9800	9800	9800	9800	0
412	20230721	133400	325023020	9800	9800	9800	9800	22
413	20230721	133300	324807420	9800	9810	9810	9800	301
414	20230721	133200	321857500	9800	9800	9800	9800	0
415	20230721	133100	321857500	9800	9800	9800	9800	500
416	20230721	133000	316957500	9790	9790	9790	9790	61
417	20230721	132900	316360310	9780	9840	9840	9780	1471
418	20230721	132800	301938850	9850	9840	9850	9840	30
419	20230721	132700	301643500	9840	9840	9840	9840	16
420	20230721	132600	301486060	9850	9850	9850	9850	393
421	20230721	132500	297615010	9860	9860	9860	9860	0
422	20230721	132400	297615010	9860	9860	9860	9860	0
423	20230721	132300	297615010	9860	9860	9860	9860	10
424	20230721	132200	297516410	9830	9830	9830	9830	425
425	20230721	132100	293338660	9820	9830	9830	9820	158
426	20230721	132000	291785620	9830	9830	9830	9830	0
427	20230721	131900	291785620	9830	9830	9830	9830	118
428	20230721	131800	290625680	9830	9830	9830	9830	0
429	20230721	131700	290625680	9830	9830	9830	9830	0
430	20230721	131600	290625680	9830	9830	9830	9830	0
431	20230721	131500	290625680	9830	9830	9830	9830	10
432	20230721	131400	290527380	9830	9830	9830	9830	0
433	20230721	131300	290527380	9830	9840	9840	9830	432
434	20230721	131200	286277090	9850	9850	9850	9850	63
435	20230721	131100	285656540	9850	9850	9850	9850	92
436	20230721	131000	284750340	9850	9860	9860	9850	402
437	20230721	130900	280786760	9860	9860	9860	9860	52
438	20230721	130800	280274040	9860	9870	9870	9860	7
439	20230721	130700	280204980	9860	9860	9860	9860	2
440	20230721	130600	280185260	9860	9850	9860	9850	74
441	20230721	130500	279456050	9850	9850	9850	9850	0
442	20230721	130400	279456050	9850	9860	9860	9850	15
443	20230721	130300	279308270	9850	9850	9850	9850	0
444	20230721	130200	279308270	9850	9860	9860	9850	253
445	20230721	130100	276816200	9860	9860	9860	9860	0
446	20230721	130000	276816200	9860	9860	9860	9860	418
447	20230721	125900	272694720	9860	9860	9860	9860	0
448	20230721	125800	272694720	9860	9860	9860	9860	0
449	20230721	125700	272694720	9860	9860	9860	9860	1
450	20230721	125600	272684860	9880	9880	9880	9880	15
451	20230721	125500	272536660	9860	9860	9860	9860	34
452	20230721	125400	272201420	9860	9860	9860	9860	67
453	20230721	125300	271540800	9860	9860	9860	9860	100
454	20230721	125200	270554800	9850	9870	9870	9850	368
455	20230721	125100	266929290	9870	9870	9870	9870	1
456	20230721	125000	266919420	9860	9880	9880	9860	492
457	20230721	124900	262068280	9890	9890	9890	9890	0
458	20230721	124800	262068280	9890	9890	9890	9890	0
459	20230721	124700	262068280	9890	9890	9890	9890	5
460	20230721	124600	262018830	9890	9890	9890	9890	0
461	20230721	124500	262018830	9890	9890	9890	9890	0
462	20230721	124400	262018830	9890	9870	9890	9870	2
463	20230721	124300	261999070	9870	9870	9870	9870	0
464	20230721	124200	261999070	9870	9870	9870	9870	9
465	20230721	124100	261910240	9870	9900	9900	9870	377
466	20230721	124000	258186670	9900	9910	9910	9900	156
467	20230721	123900	256642060	9940	9940	9940	9940	20
468	20230721	123800	256443260	9940	9940	9940	9940	86
469	20230721	123700	255588420	9940	9940	9940	9940	0
470	20230721	123600	255588420	9940	9940	9940	9940	0
471	20230721	123500	255588420	9940	9940	9940	9940	1
472	20230721	123400	255578480	9910	9910	9910	9910	0
473	20230721	123300	255578480	9910	9910	9910	9910	0
474	20230721	123200	255578480	9910	9910	9910	9910	20
475	20230721	123100	255380280	9960	9960	9960	9960	44
476	20230721	123000	254942040	9910	9910	9910	9910	300
477	20230721	122900	251969040	9900	9900	9900	9900	0
478	20230721	122800	251969040	9900	9900	9900	9900	0
479	20230721	122700	251969040	9900	9900	9900	9900	0
480	20230721	122600	251969040	9900	9900	9900	9900	0
481	20230721	122500	251969040	9900	9900	9900	9900	279
482	20230721	122400	249206940	9890	9890	9890	9890	20
483	20230721	122300	249009140	9900	9900	9900	9900	0
484	20230721	122200	249009140	9900	9900	9900	9900	0
485	20230721	122100	249009140	9900	9900	9900	9900	0
486	20230721	122000	249009140	9900	9900	9900	9900	373
487	20230721	121900	245316440	9910	9910	9910	9910	111
488	20230721	121800	244216430	9980	9940	9990	9940	102
489	20230721	121700	243199620	9910	9910	9910	9910	0
490	20230721	121600	243199620	9910	9910	9910	9910	0
491	20230721	121500	243199620	9910	9910	9910	9910	149
492	20230721	121400	241723030	9910	9910	9910	9910	7
493	20230721	121300	241653660	9910	9910	9910	9910	0
494	20230721	121200	241653660	9910	9910	9910	9910	0
495	20230721	121100	241653660	9910	9910	9910	9910	0
496	20230721	121000	241653660	9910	9910	9910	9910	0
497	20230721	120900	241653660	9910	9910	9910	9910	0
498	20230721	120800	241653660	9910	9930	9930	9910	11
499	20230721	120700	241544490	9920	9920	9920	9920	0
500	20230721	120600	241544490	9920	9920	9920	9920	10
501	20230721	120500	241445290	9950	9950	9950	9950	0
502	20230721	120400	241445290	9950	9950	9950	9950	3
503	20230721	120300	241415440	9950	9950	9950	9950	10
504	20230721	120200	241315940	9970	9970	9970	9970	1
505	20230721	120100	241305970	9910	9910	9910	9910	0
506	20230721	120000	241305970	9910	9910	9910	9910	0
507	20230721	115900	241305970	9910	9910	9910	9910	0
508	20230721	115800	241305970	9910	9910	9910	9910	15
509	20230721	115700	241157320	9900	9900	9900	9900	0
510	20230721	115600	241157320	9900	9900	9900	9900	0
511	20230721	115500	241157320	9900	9900	9900	9900	0
512	20230721	115400	241157320	9900	9980	9980	9900	162
513	20230721	115300	239552750	9980	9990	9990	9930	7
514	20230721	115200	239482890	9980	9940	9980	9940	35
515	20230721	115100	239133630	9930	9930	9930	9930	0
516	20230721	115000	239133630	9930	9930	9930	9930	1
517	20230721	114900	239123700	9910	9920	9920	9910	462
518	20230721	114800	234543160	9930	9930	9930	9930	1
519	20230721	114700	234533230	9920	9920	9920	9920	0
520	20230721	114600	234533230	9920	9920	9920	9920	18
521	20230721	114500	234354670	9930	9930	9930	9930	1
522	20230721	114400	234344740	9940	9950	9950	9940	2
523	20230721	114300	234324850	9950	9950	9950	9950	8
524	20230721	114200	234245250	9980	9960	9980	9960	140
525	20230721	114100	232848610	9950	9930	9950	9930	81
526	20230721	114000	232043250	9930	9930	9930	9930	90
527	20230721	113900	231149550	9920	9920	9920	9920	0
528	20230721	113800	231149550	9920	9920	9920	9920	0
529	20230721	113700	231149550	9920	9930	9930	9920	17
530	20230721	113600	230980850	9930	9930	9930	9930	0
531	20230721	113500	230980850	9930	9930	9930	9930	3
532	20230721	113400	230951060	9930	9930	9930	9930	0
533	20230721	113300	230951060	9930	9930	9930	9930	0
534	20230721	113200	230951060	9930	9930	9930	9930	0
535	20230721	113100	230951060	9930	9930	9930	9930	0
536	20230721	113000	230951060	9930	9920	9930	9920	203
537	20230721	112900	228935300	9900	9900	9900	9900	0
538	20230721	112800	228935300	9900	9890	9900	9890	9
539	20230721	112700	228846280	9880	9870	9880	9870	2415
540	20230721	112600	205007530	9870	9870	9870	9870	102
541	20230721	112500	204000790	9870	9870	9870	9870	10
542	20230721	112400	203902090	9870	9870	9870	9870	0
543	20230721	112300	203902090	9870	9870	9870	9870	0
544	20230721	112200	203902090	9870	9870	9870	9870	1
545	20230721	112100	203892220	9870	9870	9870	9870	0
546	20230721	112000	203892220	9870	9860	9870	9840	305
547	20230721	111900	200890780	9840	9840	9840	9840	0
548	20230721	111800	200890780	9840	9840	9840	9840	0
549	20230721	111700	200890780	9840	9840	9840	9840	0
550	20230721	111600	200890780	9840	9840	9840	9840	0
551	20230721	111500	200890780	9840	9830	9840	9830	73
552	20230721	111400	200173180	9830	9830	9830	9830	0
553	20230721	111300	200173180	9830	9830	9830	9830	0
554	20230721	111200	200173180	9830	9830	9830	9830	0
555	20230721	111100	200173180	9830	9830	9830	9830	0
556	20230721	111000	200173180	9830	9830	9830	9830	5
557	20230721	110900	200124030	9820	9820	9820	9820	0
558	20230721	110800	200124030	9820	9860	9860	9820	150
559	20230721	110700	198650450	9850	9850	9850	9850	0
560	20230721	110600	198650450	9850	9850	9850	9850	0
561	20230721	110500	198650450	9850	9870	9880	9850	1500
562	20230721	110400	183861710	9870	9870	9870	9870	81
563	20230721	110300	183062240	9870	9870	9870	9870	150
564	20230721	110200	181581740	9860	9860	9860	9860	150
565	20230721	110100	180102740	9860	9860	9860	9860	0
566	20230721	110000	180102740	9860	9860	9860	9860	0
567	20230721	105900	180102740	9860	9860	9860	9860	0
568	20230721	105800	180102740	9860	9860	9860	9860	0
569	20230721	105700	180102740	9860	9860	9860	9860	10
570	20230721	105600	180004140	9860	9860	9860	9860	53
571	20230721	105500	179481560	9860	9860	9860	9860	100
572	20230721	105400	178495560	9870	9870	9870	9870	0
573	20230721	105300	178495560	9870	9870	9870	9870	74
574	20230721	105200	177765180	9880	9880	9880	9880	1
575	20230721	105100	177755300	9880	9880	9880	9880	131
576	20230721	105000	176461020	9880	9880	9880	9880	0
577	20230721	104900	176461020	9880	9880	9880	9880	0
578	20230721	104800	176461020	9880	9880	9880	9880	7
579	20230721	104700	176391860	9880	9880	9880	9880	0
580	20230721	104600	176391860	9880	9880	9880	9880	30
581	20230721	104500	176095460	9880	9880	9880	9880	0
582	20230721	104400	176095460	9880	9880	9880	9880	52
583	20230721	104300	175581700	9880	9880	9880	9880	60
584	20230721	104200	174988900	9880	9880	9880	9880	9
585	20230721	104100	174899980	9870	9870	9870	9870	0
586	20230721	104000	174899980	9870	9870	9870	9870	100
587	20230721	103900	173912980	9880	9880	9880	9880	109
588	20230721	103800	172836060	9880	9880	9880	9880	0
589	20230721	103700	172836060	9880	9880	9880	9880	0
590	20230721	103600	172836060	9880	9880	9880	9880	0
591	20230721	103500	172836060	9880	9880	9880	9880	0
592	20230721	103400	172836060	9880	9880	9880	9880	0
593	20230721	103300	172836060	9880	9880	9880	9880	2
594	20230721	103200	172816300	9880	9880	9880	9880	0
595	20230721	103100	172816300	9880	9880	9880	9880	45
596	20230721	103000	172371700	9880	9880	9880	9880	11
597	20230721	102900	172263020	9880	9880	9880	9880	0
598	20230721	102800	172263020	9880	9880	9880	9880	1
599	20230721	102700	172253140	9870	9870	9870	9870	0
600	20230721	102600	172253140	9870	9870	9870	9870	398
601	20230721	102500	168324880	9870	9840	9870	9840	2792
602	20230721	102400	140825800	9810	9810	9810	9810	0
603	20230721	102300	140825800	9810	9810	9810	9810	300
604	20230721	102200	137882800	9850	9850	9850	9850	1
605	20230721	102100	137872950	9850	9850	9850	9850	3
606	20230721	102000	137843400	9850	9850	9850	9850	6
607	20230721	101900	137784300	9850	9850	9850	9850	1
608	20230721	101800	137774450	9850	9850	9850	9850	177
609	20230721	101700	136031000	9850	9830	9850	9830	937
610	20230721	101600	126803070	9800	9800	9800	9800	0
611	20230721	101500	126803070	9800	9810	9820	9800	351
612	20230721	101400	123359270	9810	9810	9810	9810	68
613	20230721	101300	122692190	9800	9800	9800	9800	1
614	20230721	101200	122682390	9800	9800	9800	9800	0
615	20230721	101100	122682390	9800	9800	9800	9800	46
616	20230721	101000	122231590	9800	9800	9800	9800	34
617	20230721	100900	121898390	9800	9800	9800	9800	30
618	20230721	100800	121604390	9800	9800	9800	9800	403
619	20230721	100700	117654990	9810	9820	9820	9810	1041
620	20230721	100600	107442380	9830	9820	9830	9820	412
621	20230721	100500	103396520	9840	9840	9840	9840	20
622	20230721	100400	103199720	9850	9850	9850	9850	0
623	20230721	100300	103199720	9850	9850	9850	9850	0
624	20230721	100200	103199720	9850	9850	9850	9850	0
625	20230721	100100	103199720	9850	9850	9850	9850	1
626	20230721	100000	103189870	9830	9830	9830	9830	702
627	20230721	095900	96289210	9810	9810	9810	9810	5
628	20230721	095800	96240160	9810	9830	9830	9810	216
629	20230721	095700	94116970	9830	9830	9830	9830	19
630	20230721	095600	93930200	9830	9830	9830	9830	0
631	20230721	095500	93930200	9830	9830	9830	9830	9
632	20230721	095400	93841730	9850	9850	9850	9850	0
633	20230721	095300	93841730	9850	9830	9850	9830	47
634	20230721	095200	93379520	9830	9830	9830	9830	30
635	20230721	095100	93084620	9830	9830	9830	9830	114
636	20230721	095000	91964000	9830	9790	9830	9790	11
637	20230721	094900	91855910	9790	9790	9790	9790	0
638	20230721	094800	91855910	9790	9790	9790	9790	0
639	20230721	094700	91855910	9790	9790	9790	9790	0
640	20230721	094600	91855910	9790	9790	9790	9790	0
641	20230721	094500	91855910	9790	9790	9790	9790	0
642	20230721	094400	91855910	9790	9800	9800	9790	263
643	20230721	094300	89280870	9800	9820	9830	9800	569
644	20230721	094200	83697270	9820	9820	9820	9820	0
645	20230721	094100	83697270	9820	9820	9820	9820	0
646	20230721	094000	83697270	9820	9820	9820	9800	34
647	20230721	093900	83363770	9820	9820	9820	9820	7
648	20230721	093800	83295030	9810	9810	9810	9800	767
649	20230721	093700	75772420	9810	9810	9810	9810	0
650	20230721	093600	75772420	9810	9810	9810	9810	29
651	20230721	093500	75487930	9810	9810	9810	9810	196
652	20230721	093400	73565170	9800	9810	9810	9800	4
653	20230721	093300	73525940	9810	9810	9810	9810	3
654	20230721	093200	73496510	9800	9800	9800	9800	280
655	20230721	093100	70752510	9810	9810	9810	9810	50
656	20230721	093000	70262010	9800	9810	9810	9800	21
657	20230721	092900	70056010	9820	9810	9820	9810	226
658	20230721	092800	67836980	9800	9800	9800	9800	3
659	20230721	092700	67807580	9790	9790	9790	9790	50
660	20230721	092600	67318080	9790	9800	9800	9790	177
661	20230721	092500	65584280	9790	9790	9790	9790	0
662	20230721	092400	65584280	9790	9790	9790	9790	21
663	20230721	092300	65378690	9790	9790	9790	9790	22
664	20230721	092200	65163310	9800	9800	9800	9800	50
665	20230721	092100	64673310	9780	9770	9780	9770	599
666	20230721	092000	58820480	9770	9770	9770	9770	141
667	20230721	091900	57442910	9770	9770	9770	9760	101
668	20230721	091800	56456640	9770	9760	9770	9760	421
669	20230721	091700	52344990	9760	9750	9760	9750	124
670	20230721	091600	51134970	9770	9760	9770	9760	12
671	20230721	091500	51017830	9750	9810	9820	9750	2881
672	20230721	091400	22765110	9810	9830	9830	9810	411
673	20230721	091300	18729680	9820	9820	9820	9820	0
674	20230721	091200	18729680	9820	9820	9820	9820	22
675	20230721	091100	18513640	9810	9820	9820	9810	34
676	20230721	091000	18180040	9810	9850	9850	9810	65
677	20230721	090900	17540390	9850	9870	9870	9850	92
678	20230721	090800	16632490	9870	9860	9870	9860	7
679	20230721	090700	16563440	9810	9820	9820	9810	292
680	20230721	090600	13697820	9900	9900	9900	9900	0
681	20230721	090500	13697820	9900	9900	9900	9900	0
682	20230721	090400	13697820	9900	9910	9910	9900	105
683	20230721	090300	12657320	9910	9930	9940	9860	280
684	20230721	090200	9894200	9940	9950	9950	9940	78
685	20230721	090100	9118220	9970	9970	9970	9970	0
686	20230721	090000	9118220	9970	9970	9970	9700	795