KissMeData/090470/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	194000	1384568890	9690	9690	9690	9690	3796
3	20230721	193900	1384568890	9690	9690	9690	9690	0
4	20230721	193800	1384568890	9690	9690	9690	9690	0
5	20230721	193700	1384568890	9690	9690	9690	9690	0
6	20230721	193600	1384568890	9690	9690	9690	9690	0
7	20230721	193500	1384568890	9690	9690	9690	9690	0
8	20230721	193400	1384568890	9690	9690	9690	9690	0
9	20230721	193300	1384568890	9690	9690	9690	9690	0
10	20230721	193200	1384568890	9690	9690	9690	9690	0
11	20230721	193100	1384568890	9690	9690	9690	9690	0
12	20230721	193000	1384568890	9690	9690	9690	9690	0
13	20230721	192900	1384568890	9690	9690	9690	9690	0
14	20230721	192800	1384568890	9690	9690	9690	9690	0
15	20230721	192700	1384568890	9690	9690	9690	9690	0
16	20230721	192600	1384568890	9690	9690	9690	9690	0
17	20230721	192500	1384568890	9690	9690	9690	9690	0
18	20230721	192400	1384568890	9690	9690	9690	9690	0
19	20230721	192300	1384568890	9690	9690	9690	9690	0
20	20230721	192200	1384568890	9690	9690	9690	9690	0
21	20230721	192100	1384568890	9690	9690	9690	9690	0
22	20230721	192000	1384568890	9690	9690	9690	9690	0
23	20230721	191900	1384568890	9690	9690	9690	9690	0
24	20230721	191800	1384568890	9690	9690	9690	9690	0
25	20230721	191700	1384568890	9690	9690	9690	9690	0
26	20230721	191600	1384568890	9690	9690	9690	9690	0
27	20230721	191500	1384568890	9690	9690	9690	9690	0
28	20230721	191400	1384568890	9690	9690	9690	9690	0
29	20230721	191300	1384568890	9690	9690	9690	9690	0
30	20230721	191200	1384568890	9690	9690	9690	9690	0
31	20230721	191100	1384568890	9690	9690	9690	9690	0
32	20230721	191000	1384568890	9690	9690	9690	9690	3796
33	20230721	190900	1384568890	9690	9690	9690	9690	0
34	20230721	190800	1384568890	9690	9690	9690	9690	0
35	20230721	190700	1384568890	9690	9690	9690	9690	0
36	20230721	190600	1384568890	9690	9690	9690	9690	0
37	20230721	190500	1384568890	9690	9690	9690	9690	0
38	20230721	190400	1384568890	9690	9690	9690	9690	0
39	20230721	190300	1384568890	9690	9690	9690	9690	0
40	20230721	190200	1384568890	9690	9690	9690	9690	0
41	20230721	190100	1384568890	9690	9690	9690	9690	0
42	20230721	190000	1384568890	9690	9690	9690	9690	0
43	20230721	185900	1384568890	9690	9690	9690	9690	0
44	20230721	185800	1384568890	9690	9690	9690	9690	0
45	20230721	185700	1384568890	9690	9690	9690	9690	0
46	20230721	185600	1384568890	9690	9690	9690	9690	0
47	20230721	185500	1384568890	9690	9690	9690	9690	0
48	20230721	185400	1384568890	9690	9690	9690	9690	0
49	20230721	185300	1384568890	9690	9690	9690	9690	0
50	20230721	185200	1384568890	9690	9690	9690	9690	0
51	20230721	185100	1384568890	9690	9690	9690	9690	0
52	20230721	185000	1384568890	9690	9690	9690	9690	0
53	20230721	184900	1384568890	9690	9690	9690	9690	0
54	20230721	184800	1384568890	9690	9690	9690	9690	0
55	20230721	184700	1384568890	9690	9690	9690	9690	0
56	20230721	184600	1384568890	9690	9690	9690	9690	0
57	20230721	184500	1384568890	9690	9690	9690	9690	0
58	20230721	184400	1384568890	9690	9690	9690	9690	0
59	20230721	184300	1384568890	9690	9690	9690	9690	0
60	20230721	184200	1384568890	9690	9690	9690	9690	0
61	20230721	184100	1384568890	9690	9690	9690	9690	0
62	20230721	184000	1384568890	9690	9690	9690	9690	3796
63	20230721	183900	1384568890	9690	9690	9690	9690	0
64	20230721	183800	1384568890	9690	9690	9690	9690	0
65	20230721	183700	1384568890	9690	9690	9690	9690	0
66	20230721	183600	1384568890	9690	9690	9690	9690	0
67	20230721	183500	1384568890	9690	9690	9690	9690	0
68	20230721	183400	1384568890	9690	9690	9690	9690	0
69	20230721	183300	1384568890	9690	9690	9690	9690	0
70	20230721	183200	1384568890	9690	9690	9690	9690	0
71	20230721	183100	1384568890	9690	9690	9690	9690	0
72	20230721	183000	1384568890	9690	9690	9690	9690	0
73	20230721	182900	1384568890	9690	9690	9690	9690	0
74	20230721	182800	1384568890	9690	9690	9690	9690	0
75	20230721	182700	1384568890	9690	9690	9690	9690	0
76	20230721	182600	1384568890	9690	9690	9690	9690	0
77	20230721	182500	1384568890	9690	9690	9690	9690	0
78	20230721	182400	1384568890	9690	9690	9690	9690	0
79	20230721	182300	1384568890	9690	9690	9690	9690	0
80	20230721	182200	1384568890	9690	9690	9690	9690	0
81	20230721	182100	1384568890	9690	9690	9690	9690	0
82	20230721	182000	1384568890	9690	9690	9690	9690	0
83	20230721	181900	1384568890	9690	9690	9690	9690	0
84	20230721	181800	1384568890	9690	9690	9690	9690	0
85	20230721	181700	1384568890	9690	9690	9690	9690	0
86	20230721	181600	1384568890	9690	9690	9690	9690	0
87	20230721	181500	1384568890	9690	9690	9690	9690	0
88	20230721	181400	1384568890	9690	9690	9690	9690	0
89	20230721	181300	1384568890	9690	9690	9690	9690	0
90	20230721	181200	1384568890	9690	9690	9690	9690	0
91	20230721	181100	1384568890	9690	9690	9690	9690	0
92	20230721	181000	1384568890	9690	9690	9690	9690	3796
93	20230721	180900	1384568890	9690	9690	9690	9690	0
94	20230721	180800	1384568890	9690	9690	9690	9690	0
95	20230721	180700	1384568890	9690	9690	9690	9690	0
96	20230721	180600	1384568890	9690	9690	9690	9690	0
97	20230721	180500	1384568890	9690	9690	9690	9690	0
98	20230721	180400	1384568890	9690	9690	9690	9690	0
99	20230721	180300	1384568890	9690	9690	9690	9690	0
100	20230721	180200	1384568890	9690	9690	9690	9690	0
101	20230721	180100	1384568890	9690	9690	9690	9690	0
102	20230721	180000	1384568890	9690	9690	9690	9690	0
103	20230721	175900	1384568890	9690	9690	9690	9690	0
104	20230721	175800	1384568890	9690	9690	9690	9690	0
105	20230721	175700	1384568890	9690	9690	9690	9690	0
106	20230721	175600	1384568890	9690	9690	9690	9690	0
107	20230721	175500	1384568890	9690	9690	9690	9690	0
108	20230721	175400	1384568890	9690	9690	9690	9690	0
109	20230721	175300	1384568890	9690	9690	9690	9690	0
110	20230721	175200	1384568890	9690	9690	9690	9690	0
111	20230721	175100	1384568890	9690	9690	9690	9690	0
112	20230721	175000	1384568890	9690	9690	9690	9690	0
113	20230721	174900	1384568890	9690	9690	9690	9690	0
114	20230721	174800	1384568890	9690	9690	9690	9690	0
115	20230721	174700	1384568890	9690	9690	9690	9690	0
116	20230721	174600	1384568890	9690	9690	9690	9690	0
117	20230721	174500	1384568890	9690	9690	9690	9690	0
118	20230721	174400	1384568890	9690	9690	9690	9690	0
119	20230721	174300	1384568890	9690	9690	9690	9690	0
120	20230721	174200	1384568890	9690	9690	9690	9690	0
121	20230721	174100	1384568890	9690	9690	9690	9690	0
122	20230721	174000	1384568890	9690	9690	9690	9690	3796
123	20230721	173900	1384568890	9690	9690	9690	9690	0
124	20230721	173800	1384568890	9690	9690	9690	9690	0
125	20230721	173700	1384568890	9690	9690	9690	9690	0
126	20230721	173600	1384568890	9690	9690	9690	9690	0
127	20230721	173500	1384568890	9690	9690	9690	9690	0
128	20230721	173400	1384568890	9690	9690	9690	9690	0
129	20230721	173300	1384568890	9690	9690	9690	9690	0
130	20230721	173200	1384568890	9690	9690	9690	9690	0
131	20230721	173100	1384568890	9690	9690	9690	9690	0
132	20230721	173000	1384568890	9690	9690	9690	9690	0
133	20230721	172900	1384568890	9690	9690	9690	9690	0
134	20230721	172800	1384568890	9690	9690	9690	9690	0
135	20230721	172700	1384568890	9690	9690	9690	9690	0
136	20230721	172600	1384568890	9690	9690	9690	9690	0
137	20230721	172500	1384568890	9690	9690	9690	9690	0
138	20230721	172400	1384568890	9690	9690	9690	9690	0
139	20230721	172300	1384568890	9690	9690	9690	9690	0
140	20230721	172200	1384568890	9690	9690	9690	9690	0
141	20230721	172100	1384568890	9690	9690	9690	9690	0
142	20230721	172000	1384568890	9690	9690	9690	9690	0
143	20230721	171900	1384568890	9690	9690	9690	9690	0
144	20230721	171800	1384568890	9690	9690	9690	9690	0
145	20230721	171700	1384568890	9690	9690	9690	9690	0
146	20230721	171600	1384568890	9690	9690	9690	9690	0
147	20230721	171500	1384568890	9690	9690	9690	9690	0
148	20230721	171400	1384568890	9690	9690	9690	9690	0
149	20230721	171300	1384568890	9690	9690	9690	9690	0
150	20230721	171200	1384568890	9690	9690	9690	9690	0
151	20230721	171100	1384568890	9690	9690	9690	9690	0
152	20230721	171000	1384568890	9690	9690	9690	9690	3796
153	20230721	170900	1384568890	9690	9690	9690	9690	0
154	20230721	170800	1384568890	9690	9690	9690	9690	0
155	20230721	170700	1384568890	9690	9690	9690	9690	0
156	20230721	170600	1384568890	9690	9690	9690	9690	0
157	20230721	170500	1384568890	9690	9690	9690	9690	0
158	20230721	170400	1384568890	9690	9690	9690	9690	0
159	20230721	170300	1384568890	9690	9690	9690	9690	0
160	20230721	170200	1384568890	9690	9690	9690	9690	0
161	20230721	170100	1384568890	9690	9690	9690	9690	0
162	20230721	170000	1384568890	9690	9690	9690	9690	0
163	20230721	165900	1384568890	9690	9690	9690	9690	0
164	20230721	165800	1384568890	9690	9690	9690	9690	0
165	20230721	165700	1384568890	9690	9690	9690	9690	0
166	20230721	165600	1384568890	9690	9690	9690	9690	0
167	20230721	165500	1384568890	9690	9690	9690	9690	0
168	20230721	165400	1384568890	9690	9690	9690	9690	0
169	20230721	165300	1384568890	9690	9690	9690	9690	0
170	20230721	165200	1384568890	9690	9690	9690	9690	0
171	20230721	165100	1384568890	9690	9690	9690	9690	0
172	20230721	165000	1384568890	9690	9690	9690	9690	0
173	20230721	164900	1384568890	9690	9690	9690	9690	0
174	20230721	164800	1384568890	9690	9690	9690	9690	0
175	20230721	164700	1384568890	9690	9690	9690	9690	0
176	20230721	164600	1384568890	9690	9690	9690	9690	0
177	20230721	164500	1384568890	9690	9690	9690	9690	0
178	20230721	164400	1384568890	9690	9690	9690	9690	0
179	20230721	164300	1384568890	9690	9690	9690	9690	0
180	20230721	164200	1384568890	9690	9690	9690	9690	0
181	20230721	164100	1384568890	9690	9690	9690	9690	0
182	20230721	164000	1384568890	9690	9690	9690	9690	3796
183	20230721	163900	1384568890	9690	9690	9690	9690	0
184	20230721	163800	1384568890	9690	9690	9690	9690	0
185	20230721	163700	1384568890	9690	9690	9690	9690	0
186	20230721	163600	1384568890	9690	9690	9690	9690	0
187	20230721	163500	1384568890	9690	9690	9690	9690	0
188	20230721	163400	1384568890	9690	9690	9690	9690	0
189	20230721	163300	1384568890	9690	9690	9690	9690	0
190	20230721	163200	1384568890	9690	9690	9690	9690	0
191	20230721	163100	1384568890	9690	9690	9690	9690	0
192	20230721	163000	1384568890	9690	9690	9690	9690	0
193	20230721	162900	1384568890	9690	9690	9690	9690	0
194	20230721	162800	1384568890	9690	9690	9690	9690	0
195	20230721	162700	1384568890	9690	9690	9690	9690	0
196	20230721	162600	1384568890	9690	9690	9690	9690	0
197	20230721	162500	1384568890	9690	9690	9690	9690	0
198	20230721	162400	1384568890	9690	9690	9690	9690	0
199	20230721	162300	1384568890	9690	9690	9690	9690	0
200	20230721	162200	1384568890	9690	9690	9690	9690	0
201	20230721	162100	1384568890	9690	9690	9690	9690	0
202	20230721	162000	1384568890	9690	9690	9690	9690	0
203	20230721	161900	1384568890	9690	9690	9690	9690	0
204	20230721	161800	1384568890	9690	9690	9690	9690	0
205	20230721	161700	1384568890	9690	9690	9690	9690	0
206	20230721	161600	1384568890	9690	9690	9690	9690	0
207	20230721	161500	1384568890	9690	9690	9690	9690	0
208	20230721	161400	1384568890	9690	9690	9690	9690	0
209	20230721	161300	1384568890	9690	9690	9690	9690	0
210	20230721	161200	1384568890	9690	9690	9690	9690	0
211	20230721	161100	1384568890	9690	9690	9690	9690	0
212	20230721	161000	1384568890	9690	9690	9690	9690	3796
213	20230721	160900	1384568890	9690	9690	9690	9690	0
214	20230721	160800	1384568890	9690	9690	9690	9690	0
215	20230721	160700	1384568890	9690	9690	9690	9690	0
216	20230721	160600	1384568890	9690	9690	9690	9690	0
217	20230721	160500	1384568890	9690	9690	9690	9690	0
218	20230721	160400	1384568890	9690	9690	9690	9690	0
219	20230721	160300	1384568890	9690	9690	9690	9690	0
220	20230721	160200	1384568890	9690	9690	9690	9690	0
221	20230721	160100	1384568890	9690	9690	9690	9690	0
222	20230721	160000	1384568890	9690	9690	9690	9690	0
223	20230721	155900	1384568890	9690	9690	9690	9690	0
224	20230721	155800	1384568890	9690	9690	9690	9690	0
225	20230721	155700	1384568890	9690	9690	9690	9690	0
226	20230721	155600	1384568890	9690	9690	9690	9690	0
227	20230721	155500	1384568890	9690	9690	9690	9690	0
228	20230721	155400	1384568890	9690	9690	9690	9690	0
229	20230721	155300	1384568890	9690	9690	9690	9690	0
230	20230721	155200	1384568890	9690	9690	9690	9690	0
231	20230721	155100	1384568890	9690	9690	9690	9690	0
232	20230721	155000	1384568890	9690	9690	9690	9690	0
233	20230721	154900	1384568890	9690	9690	9690	9690	0
234	20230721	154800	1384568890	9690	9690	9690	9690	0
235	20230721	154700	1384568890	9690	9690	9690	9690	0
236	20230721	154600	1384568890	9690	9690	9690	9690	0
237	20230721	154500	1384568890	9690	9690	9690	9690	0
238	20230721	154400	1384568890	9690	9690	9690	9690	0
239	20230721	154300	1384568890	9690	9690	9690	9690	0
240	20230721	154200	1384568890	9690	9690	9690	9690	0
241	20230721	154100	1384568890	9690	9690	9690	9690	0
242	20230721	154000	1384568890	9690	9690	9690	9690	3796
243	20230721	153900	1384568890	9690	9690	9690	9690	0
244	20230721	153800	1384568890	9690	9690	9690	9690	0
245	20230721	153700	1384568890	9690	9690	9690	9690	0
246	20230721	153600	1384568890	9690	9690	9690	9690	0
247	20230721	153500	1384568890	9690	9690	9690	9690	0
248	20230721	153400	1384568890	9690	9690	9690	9690	0
249	20230721	153300	1384568890	9690	9690	9690	9690	0
250	20230721	153200	1384568890	9690	9690	9690	9690	0
251	20230721	153100	1384568890	9690	9690	9690	9690	0
252	20230721	153000	1384568890	9690	9690	9690	9690	3796
253	20230721	152900	1347785650	9720	9720	9720	9720	0
254	20230721	152800	1347785650	9720	9720	9720	9720	0
255	20230721	152700	1347785650	9720	9720	9720	9720	0
256	20230721	152600	1347785650	9720	9720	9720	9720	0
257	20230721	152500	1347785650	9720	9720	9720	9720	0
258	20230721	152400	1347785650	9720	9720	9720	9720	0
259	20230721	152300	1347785650	9720	9720	9720	9720	0
260	20230721	152200	1347785650	9720	9720	9720	9720	0
261	20230721	152100	1347785650	9720	9720	9720	9720	0
262	20230721	152000	1347785650	9720	9720	9720	9720	0
263	20230721	151900	1347785650	9720	9710	9720	9700	758
264	20230721	151800	1340425560	9710	9720	9720	9710	41
265	20230721	151700	1340027050	9720	9720	9720	9720	0
266	20230721	151600	1340027050	9720	9720	9720	9720	115
267	20230721	151500	1338909250	9720	9720	9720	9720	0
268	20230721	151400	1338909250	9720	9720	9720	9720	0
269	20230721	151300	1338909250	9720	9720	9720	9720	67
270	20230721	151200	1338258010	9730	9730	9730	9730	0
271	20230721	151100	1338258010	9730	9730	9730	9730	30
272	20230721	151000	1337966110	9760	9760	9760	9760	0
273	20230721	150900	1337966110	9760	9760	9760	9760	10
274	20230721	150800	1337868510	9720	9720	9720	9720	317
275	20230721	150700	1334787270	9720	9720	9720	9720	56
276	20230721	150600	1334242950	9710	9720	9720	9710	125
277	20230721	150500	1333029100	9710	9700	9710	9690	821
278	20230721	150400	1325067750	9690	9690	9690	9690	0
279	20230721	150300	1325067750	9690	9690	9690	9690	1
280	20230721	150200	1325058060	9690	9710	9710	9690	101
281	20230721	150100	1324078070	9710	9710	9710	9710	80
282	20230721	150000	1323301270	9690	9690	9690	9690	407
283	20230721	145900	1319357440	9690	9700	9700	9690	438
284	20230721	145800	1315111670	9690	9690	9690	9690	0
285	20230721	145700	1315111670	9690	9700	9750	9690	472
286	20230721	145600	1310536930	9690	9700	9700	9690	200
287	20230721	145500	1308597030	9700	9700	9700	9700	0
288	20230721	145400	1308597030	9700	9720	9720	9700	601
289	20230721	145300	1302765880	9720	9720	9720	9720	10
290	20230721	145200	1302668680	9710	9710	9710	9710	1
291	20230721	145100	1302658970	9710	9710	9710	9710	11
292	20230721	145000	1302552160	9710	9710	9710	9710	73
293	20230721	144900	1301843330	9710	9710	9710	9710	167
294	20230721	144800	1300221760	9720	9720	9720	9720	0
295	20230721	144700	1300221760	9720	9720	9720	9720	40
296	20230721	144600	1299832960	9720	9740	9740	9720	1292
297	20230721	144500	1287259700	9720	9720	9720	9720	0
298	20230721	144400	1287259700	9720	9730	9740	9720	366
299	20230721	144300	1283698420	9730	9730	9730	9730	0
300	20230721	144200	1283698420	9730	9730	9730	9730	0
301	20230721	144100	1283698420	9730	9740	9740	9730	32
302	20230721	144000	1283386750	9740	9750	9750	9740	59
303	20230721	143900	1282811510	9750	9750	9750	9750	221
304	20230721	143800	1280656760	9760	9780	9780	9760	271
305	20230721	143700	1278011600	9780	9780	9780	9780	10
306	20230721	143600	1277913800	9780	9780	9780	9780	0
307	20230721	143500	1277913800	9780	9780	9780	9780	0
308	20230721	143400	1277913800	9780	9760	9780	9760	87
309	20230721	143300	1277064170	9770	9760	9770	9760	65
310	20230721	143200	1276429670	9780	9760	9780	9760	429
311	20230721	143100	1272242590	9780	9760	9780	9760	27
312	20230721	143000	1271979030	9750	9780	9780	9750	650
313	20230721	142900	1265628630	9800	9810	9810	9800	115
314	20230721	142800	1264501580	9820	9830	9830	9820	236
315	20230721	142700	1262183970	9850	9860	9860	9850	211
316	20230721	142600	1260104510	10000	9910	10000	9910	11
317	20230721	142500	1259995230	9910	10010	10010	9910	31
318	20230721	142400	1259687920	10020	9770	10020	9770	18004
319	20230721	142300	1080935410	9780	9680	9780	9680	2101
320	20230721	142200	1060454980	9680	9710	9710	9680	9456
321	20230721	142100	968744240	9710	9710	9710	9710	10
322	20230721	142000	968647140	9710	9710	9710	9710	0
323	20230721	141900	968647140	9710	9720	9730	9710	1852
324	20230721	141800	950643080	9720	9720	9720	9720	105
325	20230721	141700	949622480	9730	9730	9730	9730	0
326	20230721	141600	949622480	9730	9730	9730	9720	23
327	20230721	141500	949398890	9720	9720	9720	9720	232
328	20230721	141400	947143850	9720	9720	9720	9720	0
329	20230721	141300	947143850	9720	9720	9720	9720	49
330	20230721	141200	946667570	9710	9710	9710	9710	0
331	20230721	141100	946667570	9710	9720	9720	9710	2
332	20230721	141000	946648140	9710	9710	9710	9710	0
333	20230721	140900	946648140	9710	9710	9710	9710	470
334	20230721	140800	942084440	9720	9720	9720	9720	0
335	20230721	140700	942084440	9720	9720	9720	9720	50
336	20230721	140600	941598440	9720	9720	9720	9720	10
337	20230721	140500	941501240	9710	9700	9720	9690	1509
338	20230721	140400	926861220	9720	9710	9720	9710	176
339	20230721	140300	925152160	9710	9710	9710	9710	40
340	20230721	140200	924763760	9700	9700	9700	9700	0
341	20230721	140100	924763760	9700	9700	9700	9700	143
342	20230721	140000	923376660	9680	9730	9730	9680	6319
343	20230721	135900	862091650	9730	9730	9730	9720	50
344	20230721	135800	861605160	9730	9730	9730	9730	1020
345	20230721	135700	851680560	9720	9720	9720	9720	20
346	20230721	135600	851486160	9700	9720	9720	9700	1520
347	20230721	135500	836726430	9730	9730	9730	9730	50
348	20230721	135400	836239930	9720	9730	9730	9720	118
349	20230721	135300	835091970	9740	9730	9740	9720	2103
350	20230721	135200	814637890	9740	9740	9740	9740	1884
351	20230721	135100	796287730	9740	9760	9760	9740	8115
352	20230721	135000	717167150	9760	9760	9760	9760	0
353	20230721	134900	717167150	9760	9760	9760	9760	0
354	20230721	134800	717167150	9760	9760	9760	9760	101
355	20230721	134700	716181390	9760	9760	9760	9760	0
356	20230721	134600	716181390	9760	9760	9760	9760	4
357	20230721	134500	716142350	9760	9760	9760	9760	0
358	20230721	134400	716142350	9760	9760	9760	9760	15
359	20230721	134300	715995950	9760	9760	9760	9750	1721
360	20230721	134200	699214930	9750	9760	9760	9750	200
361	20230721	134100	697264900	9760	9760	9760	9760	17
362	20230721	134000	697098980	9760	9760	9760	9760	0
363	20230721	133900	697098980	9760	9760	9760	9760	0
364	20230721	133800	697098980	9760	9770	9770	9760	7
365	20230721	133700	697030600	9760	9760	9760	9760	126
366	20230721	133600	695800840	9770	9770	9770	9770	212
367	20230721	133500	693729600	9770	9770	9770	9770	0
368	20230721	133400	693729600	9770	9770	9770	9770	320
369	20230721	133300	690603200	9770	9770	9770	9770	230
370	20230721	133200	688356100	9780	9780	9780	9780	0
371	20230721	133100	688356100	9780	9780	9780	9780	0
372	20230721	133000	688356100	9780	9780	9780	9780	10
373	20230721	132900	688258300	9780	9760	9780	9760	51
374	20230721	132800	687760520	9760	9760	9760	9760	1670
375	20230721	132700	671461320	9780	9770	9780	9770	40
376	20230721	132600	671070420	9770	9770	9770	9770	0
377	20230721	132500	671070420	9770	9770	9770	9770	1498
378	20230721	132400	656434960	9780	9770	9780	9770	103
379	20230721	132300	655427630	9780	9780	9780	9780	0
380	20230721	132200	655427630	9780	9780	9780	9780	0
381	20230721	132100	655427630	9780	9780	9780	9780	1
382	20230721	132000	655417850	9780	9780	9780	9780	200
383	20230721	131900	653461850	9770	9770	9770	9770	266
384	20230721	131800	650863030	9770	9770	9770	9770	1
385	20230721	131700	650853260	9770	9770	9770	9770	5
386	20230721	131600	650804410	9770	9770	9770	9770	40
387	20230721	131500	650413610	9770	9770	9770	9770	100
388	20230721	131400	649436610	9770	9770	9770	9770	100
389	20230721	131300	648459610	9760	9760	9760	9760	0
390	20230721	131200	648459610	9760	9760	9760	9760	0
391	20230721	131100	648459610	9760	9760	9760	9760	14
392	20230721	131000	648322970	9750	9750	9750	9750	0
393	20230721	130900	648322970	9750	9760	9760	9750	180
394	20230721	130800	646567920	9750	9760	9760	9750	89
395	20230721	130700	645699940	9750	9750	9750	9750	0
396	20230721	130600	645699940	9750	9750	9750	9750	15
397	20230721	130500	645553690	9750	9760	9760	9750	281
398	20230721	130400	642811170	9770	9770	9770	9770	4
399	20230721	130300	642772090	9760	9760	9760	9760	20
400	20230721	130200	642576890	9780	9780	9780	9780	10
401	20230721	130100	642479090	9820	9780	9820	9780	100
402	20230721	130000	641499090	9760	9760	9760	9760	0
403	20230721	125900	641499090	9760	9760	9760	9760	0
404	20230721	125800	641499090	9760	9760	9760	9760	10
405	20230721	125700	641401490	9760	9760	9760	9760	1
406	20230721	125600	641391730	9760	9760	9760	9760	0
407	20230721	125500	641391730	9760	9780	9780	9760	2757
408	20230721	125400	614450790	9780	9780	9780	9780	500
409	20230721	125300	609560790	9780	9780	9780	9780	300
410	20230721	125200	606626790	9780	9780	9780	9780	200
411	20230721	125100	604670790	9790	9780	9790	9780	110
412	20230721	125000	603593990	9780	9790	9790	9780	267
413	20230721	124900	600982630	9790	9790	9790	9790	100
414	20230721	124800	600003630	9780	9780	9780	9780	86
415	20230721	124700	599162550	9780	9780	9780	9780	820
416	20230721	124600	591142950	9780	9780	9780	9780	0
417	20230721	124500	591142950	9780	9780	9780	9780	0
418	20230721	124400	591142950	9780	9780	9780	9780	10
419	20230721	124300	591045150	9780	9780	9780	9780	50
420	20230721	124200	590556150	9780	9780	9780	9780	0
421	20230721	124100	590556150	9780	9780	9780	9780	0
422	20230721	124000	590556150	9780	9780	9780	9780	0
423	20230721	123900	590556150	9780	9780	9780	9770	1526
424	20230721	123800	575640020	9780	9780	9780	9780	0
425	20230721	123700	575640020	9780	9780	9780	9780	200
426	20230721	123600	573684020	9780	9780	9780	9780	0
427	20230721	123500	573684020	9780	9790	9790	9780	393
428	20230721	123400	569839120	9790	9790	9790	9790	131
429	20230721	123300	568556630	9830	9830	9830	9830	7
430	20230721	123200	568487820	9790	9790	9790	9790	0
431	20230721	123100	568487820	9790	9790	9790	9790	0
432	20230721	123000	568487820	9790	9790	9790	9790	61
433	20230721	122900	567890630	9790	9780	9790	9780	30
434	20230721	122800	567597130	9780	9780	9780	9780	9
435	20230721	122700	567509110	9780	9780	9780	9780	0
436	20230721	122600	567509110	9780	9790	9790	9780	112
437	20230721	122500	566413710	9780	9780	9780	9780	1
438	20230721	122400	566403930	9780	9780	9780	9780	0
439	20230721	122300	566403930	9780	9780	9780	9780	0
440	20230721	122200	566403930	9780	9780	9780	9780	2
441	20230721	122100	566384370	9780	9780	9780	9780	0
442	20230721	122000	566384370	9780	9780	9780	9780	0
443	20230721	121900	566384370	9780	9780	9780	9780	378
444	20230721	121800	562687530	9780	9780	9780	9780	0
445	20230721	121700	562687530	9780	9780	9780	9780	5
446	20230721	121600	562638630	9780	9790	9790	9780	99
447	20230721	121500	561669470	9790	9790	9790	9790	0
448	20230721	121400	561669470	9790	9790	9790	9790	0
449	20230721	121300	561669470	9790	9790	9790	9790	38
450	20230721	121200	561297450	9790	9790	9790	9790	205
451	20230721	121100	559290500	9790	9790	9790	9790	7
452	20230721	121000	559221970	9790	9790	9790	9790	0
453	20230721	120900	559221970	9790	9790	9790	9790	28
454	20230721	120800	558947850	9780	9790	9790	9780	15
455	20230721	120700	558801130	9780	9780	9780	9780	0
456	20230721	120600	558801130	9780	9780	9780	9780	25
457	20230721	120500	558556630	9780	9780	9780	9780	0
458	20230721	120400	558556630	9780	9790	9790	9780	291
459	20230721	120300	555709600	9800	9800	9800	9800	109
460	20230721	120200	554641400	9810	9810	9810	9810	0
461	20230721	120100	554641400	9810	9810	9810	9810	50
462	20230721	120000	554150900	9830	9830	9830	9830	0
463	20230721	115900	554150900	9830	9830	9830	9830	0
464	20230721	115800	554150900	9830	9830	9830	9830	1
465	20230721	115700	554141070	9820	9820	9820	9820	10
466	20230721	115600	554042870	9800	9810	9810	9800	814
467	20230721	115500	546062720	9810	9810	9810	9810	25
468	20230721	115400	545817470	9800	9800	9800	9800	0
469	20230721	115300	545817470	9800	9800	9800	9800	0
470	20230721	115200	545817470	9800	9800	9800	9800	0
471	20230721	115100	545817470	9800	9800	9800	9800	0
472	20230721	115000	545817470	9800	9800	9800	9800	0
473	20230721	114900	545817470	9800	9800	9800	9800	0
474	20230721	114800	545817470	9800	9800	9800	9800	0
475	20230721	114700	545817470	9800	9800	9800	9800	0
476	20230721	114600	545817470	9800	9800	9800	9800	0
477	20230721	114500	545817470	9800	9810	9810	9800	500
478	20230721	114400	540916940	9830	9830	9830	9830	0
479	20230721	114300	540916940	9830	9830	9830	9830	0
480	20230721	114200	540916940	9830	9830	9830	9830	1064
481	20230721	114100	530457820	9830	9830	9830	9830	0
482	20230721	114000	530457820	9830	9830	9830	9830	0
483	20230721	113900	530457820	9830	9830	9830	9830	0
484	20230721	113800	530457820	9830	9830	9830	9830	60
485	20230721	113700	529868020	9850	9850	9850	9850	0
486	20230721	113600	529868020	9850	9850	9850	9850	0
487	20230721	113500	529868020	9850	9850	9850	9850	1
488	20230721	113400	529858170	9800	9800	9800	9800	0
489	20230721	113300	529858170	9800	9800	9800	9800	0
490	20230721	113200	529858170	9800	9800	9800	9800	0
491	20230721	113100	529858170	9800	9800	9800	9800	0
492	20230721	113000	529858170	9800	9800	9800	9800	0
493	20230721	112900	529858170	9800	9800	9800	9800	60
494	20230721	112800	529270170	9800	9800	9800	9800	0
495	20230721	112700	529270170	9800	9830	9830	9770	7253
496	20230721	112600	458365320	9860	9860	9860	9860	1
497	20230721	112500	458355460	9830	9830	9830	9830	1025
498	20230721	112400	448279710	9870	9870	9870	9870	0
499	20230721	112300	448279710	9870	9870	9870	9870	0
500	20230721	112200	448279710	9870	9840	9870	9840	20
501	20230721	112100	448082680	9830	9830	9830	9830	0
502	20230721	112000	448082680	9830	9830	9830	9830	0
503	20230721	111900	448082680	9830	9830	9830	9830	200
504	20230721	111800	446116680	9800	9800	9800	9800	19
505	20230721	111700	445930480	9800	9800	9800	9800	200
506	20230721	111600	443970480	9800	9800	9800	9800	0
507	20230721	111500	443970480	9800	9800	9800	9800	0
508	20230721	111400	443970480	9800	9800	9800	9800	0
509	20230721	111300	443970480	9800	9800	9800	9800	140
510	20230721	111200	442598480	9810	9810	9810	9810	50
511	20230721	111100	442107980	9800	9800	9800	9800	100
512	20230721	111000	441127980	9840	9840	9840	9840	0
513	20230721	110900	441127980	9840	9840	9840	9840	0
514	20230721	110800	441127980	9840	9840	9840	9840	0
515	20230721	110700	441127980	9840	9840	9840	9840	152
516	20230721	110600	439632300	9840	9840	9840	9840	0
517	20230721	110500	439632300	9840	9840	9840	9840	0
518	20230721	110400	439632300	9840	9840	9840	9840	0
519	20230721	110300	439632300	9840	9840	9840	9840	0
520	20230721	110200	439632300	9840	9790	9840	9770	1014
521	20230721	110100	429721370	9860	9860	9860	9860	0
522	20230721	110000	429721370	9860	9770	9860	9770	1710
523	20230721	105900	412997370	9780	9800	9800	9780	4022
524	20230721	105800	373646580	9800	9800	9810	9790	88
525	20230721	105700	372784190	9800	9800	9800	9800	11
526	20230721	105600	372676390	9800	9820	9820	9800	464
527	20230721	105500	368129170	9850	9820	9850	9820	12
528	20230721	105400	368011110	9820	9800	9820	9800	242
529	20230721	105300	365636650	9800	9800	9800	9800	1
530	20230721	105200	365626850	9790	9800	9800	9790	1023
531	20230721	105100	355607870	9780	9780	9780	9780	0
532	20230721	105000	355607870	9780	9780	9780	9780	0
533	20230721	104900	355607870	9780	9780	9780	9780	0
534	20230721	104800	355607870	9780	9780	9780	9780	0
535	20230721	104700	355607870	9780	9780	9780	9780	100
536	20230721	104600	354629870	9800	9800	9800	9800	0
537	20230721	104500	354629870	9800	9800	9800	9800	0
538	20230721	104400	354629870	9800	9800	9800	9800	3
539	20230721	104300	354600470	9780	9780	9780	9780	100
540	20230721	104200	353622470	9780	9780	9780	9780	10
541	20230721	104100	353524670	9780	9780	9780	9780	0
542	20230721	104000	353524670	9780	9780	9780	9780	101
543	20230721	103900	352536890	9780	9780	9780	9780	0
544	20230721	103800	352536890	9780	9800	9800	9780	1414
545	20230721	103700	338692650	9800	9800	9800	9800	0
546	20230721	103600	338692650	9800	9800	9800	9800	14
547	20230721	103500	338555450	9840	9840	9840	9840	2
548	20230721	103400	338535770	9790	9790	9790	9790	1
549	20230721	103300	338525980	9800	9800	9800	9800	0
550	20230721	103200	338525980	9800	9800	9800	9800	717
551	20230721	103100	331499380	9800	9800	9800	9800	0
552	20230721	103000	331499380	9800	9800	9800	9800	774
553	20230721	102900	323914180	9800	9800	9800	9800	281
554	20230721	102800	321160380	9800	9800	9800	9800	5
555	20230721	102700	321111380	9810	9800	9810	9800	151
556	20230721	102600	319631480	9800	9800	9800	9800	1
557	20230721	102500	319621680	9800	9800	9800	9800	150
558	20230721	102400	318151680	9800	9800	9800	9800	3667
559	20230721	102300	282215080	9800	9800	9800	9800	1200
560	20230721	102200	270455080	9800	9800	9800	9800	30
561	20230721	102100	270161080	9850	9850	9850	9850	2
562	20230721	102000	270141380	9860	9860	9860	9790	22
563	20230721	101900	269925260	9860	9780	9860	9780	127
564	20230721	101800	268678870	9780	9780	9780	9780	10
565	20230721	101700	268581070	9850	9850	9850	9850	50
566	20230721	101600	268088570	9850	9780	9850	9770	2094
567	20230721	101500	247608170	9780	9790	9790	9780	625
568	20230721	101400	241490220	9790	9790	9790	9790	257
569	20230721	101300	238974190	9790	9790	9790	9790	2
570	20230721	101200	238954610	9840	9840	9840	9840	0
571	20230721	101100	238954610	9840	9840	9840	9840	0
572	20230721	101000	238954610	9840	9840	9840	9840	0
573	20230721	100900	238954610	9840	9840	9840	9840	0
574	20230721	100800	238954610	9840	9800	9840	9800	2
575	20230721	100700	238934970	9790	9800	9800	9790	342
576	20230721	100600	235585060	9850	9850	9850	9850	0
577	20230721	100500	235585060	9850	9850	9850	9850	2
578	20230721	100400	235565360	9850	9850	9850	9850	200
579	20230721	100300	233595360	9850	9850	9860	9850	7
580	20230721	100200	233526400	9850	9800	9850	9800	5
581	20230721	100100	233477350	9860	9860	9860	9860	0
582	20230721	100000	233477350	9860	9860	9860	9860	22
583	20230721	095900	233260430	9850	9830	9850	9830	157
584	20230721	095800	231714000	9820	9820	9820	9820	259
585	20230721	095700	229170620	9820	9820	9820	9820	2
586	20230721	095600	229150980	9770	9770	9770	9770	35
587	20230721	095500	228809030	9770	9800	9800	9770	399
588	20230721	095400	224902400	9770	9770	9770	9770	100
589	20230721	095300	223925400	9770	9780	9780	9770	500
590	20230721	095200	219040220	9780	9780	9780	9780	100
591	20230721	095100	218062220	9770	9770	9770	9770	0
592	20230721	095000	218062220	9770	9770	9770	9770	149
593	20230721	094900	216606490	9760	9780	9780	9760	780
594	20230721	094800	208990260	9780	9780	9780	9780	123
595	20230721	094700	207787320	9780	9780	9780	9780	2
596	20230721	094600	207767760	9780	9770	9780	9770	12
597	20230721	094500	207650410	9780	9780	9780	9780	30
598	20230721	094400	207357010	9780	9780	9780	9780	33
599	20230721	094300	207034270	9780	9780	9780	9760	768
600	20230721	094200	199526790	9780	9760	9780	9760	71
601	20230721	094100	198832430	9780	9780	9780	9780	16
602	20230721	094000	198675950	9780	9790	9800	9780	88
603	20230721	093900	197814800	9800	9800	9800	9800	431
604	20230721	093800	193591000	9800	9800	9800	9800	4
605	20230721	093700	193551800	9820	9790	9820	9790	91
606	20230721	093600	192660800	9760	9760	9760	9760	30
607	20230721	093500	192368000	9750	9750	9750	9750	407
608	20230721	093400	188399750	9750	9750	9750	9750	38
609	20230721	093300	188029250	9750	9750	9750	9750	39
610	20230721	093200	187649000	9750	9760	9760	9750	1493
611	20230721	093100	173091120	9760	9760	9760	9760	60
612	20230721	093000	172505520	9760	9770	9770	9760	100
613	20230721	092900	171529120	9750	9750	9750	9750	0
614	20230721	092800	171529120	9750	9750	9760	9750	410
615	20230721	092700	167531600	9750	9760	9760	9750	603
616	20230721	092600	161646340	9780	9790	9790	9780	23
617	20230721	092500	161421180	9790	9800	9800	9790	2
618	20230721	092400	161401590	9810	9810	9810	9810	501
619	20230721	092300	156486780	9810	9810	9810	9810	0
620	20230721	092200	156486780	9810	9800	9810	9800	13
621	20230721	092100	156359350	9760	9760	9760	9760	0
622	20230721	092000	156359350	9760	9760	9760	9760	1
623	20230721	091900	156349590	9760	9760	9760	9760	0
624	20230721	091800	156349590	9760	9770	9770	9750	2060
625	20230721	091700	136255870	9770	9770	9770	9770	0
626	20230721	091600	136255870	9770	9770	9770	9770	1508
627	20230721	091500	121522710	9820	9800	9820	9770	743
628	20230721	091400	114254000	9780	9810	9820	9780	108
629	20230721	091300	113194410	9810	9790	9810	9780	159
630	20230721	091200	111637810	9780	9780	9780	9780	1
631	20230721	091100	111628030	9770	9770	9770	9770	42
632	20230721	091000	111217690	9770	9740	9770	9740	110
633	20230721	090900	110145590	9750	9750	9750	9740	433
634	20230721	090800	105923860	9750	9770	9770	9750	1830
635	20230721	090700	88079140	9770	9810	9810	9770	1184
636	20230721	090600	76510940	9760	9820	9820	9750	1305
637	20230721	090500	63771570	9790	9830	9830	9790	761
638	20230721	090400	56306620	9830	9800	9830	9800	448
639	20230721	090300	51911250	9830	9830	9850	9830	423
640	20230721	090200	47752040	9840	9830	9840	9800	110
641	20230721	090100	46670790	9850	9750	9850	9750	739
642	20230721	090000	39449360	9750	9850	9850	9750	4018