KissMeData/094280/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	194300	205622880	12400	12400	12400	12400	266
3	20230721	194200	205622880	12400	12400	12400	12400	0
4	20230721	194100	205622880	12400	12400	12400	12400	0
5	20230721	194000	205622880	12400	12400	12400	12400	0
6	20230721	193900	205622880	12400	12400	12400	12400	0
7	20230721	193800	205622880	12400	12400	12400	12400	0
8	20230721	193700	205622880	12400	12400	12400	12400	0
9	20230721	193600	205622880	12400	12400	12400	12400	0
10	20230721	193500	205622880	12400	12400	12400	12400	0
11	20230721	193400	205622880	12400	12400	12400	12400	0
12	20230721	193300	205622880	12400	12400	12400	12400	0
13	20230721	193200	205622880	12400	12400	12400	12400	0
14	20230721	193100	205622880	12400	12400	12400	12400	0
15	20230721	193000	205622880	12400	12400	12400	12400	0
16	20230721	192900	205622880	12400	12400	12400	12400	0
17	20230721	192800	205622880	12400	12400	12400	12400	0
18	20230721	192700	205622880	12400	12400	12400	12400	0
19	20230721	192600	205622880	12400	12400	12400	12400	0
20	20230721	192500	205622880	12400	12400	12400	12400	0
21	20230721	192400	205622880	12400	12400	12400	12400	0
22	20230721	192300	205622880	12400	12400	12400	12400	0
23	20230721	192200	205622880	12400	12400	12400	12400	0
24	20230721	192100	205622880	12400	12400	12400	12400	0
25	20230721	192000	205622880	12400	12400	12400	12400	0
26	20230721	191900	205622880	12400	12400	12400	12400	0
27	20230721	191800	205622880	12400	12400	12400	12400	0
28	20230721	191700	205622880	12400	12400	12400	12400	0
29	20230721	191600	205622880	12400	12400	12400	12400	0
30	20230721	191500	205622880	12400	12400	12400	12400	0
31	20230721	191400	205622880	12400	12400	12400	12400	0
32	20230721	191300	205622880	12400	12400	12400	12400	266
33	20230721	191200	205622880	12400	12400	12400	12400	0
34	20230721	191100	205622880	12400	12400	12400	12400	0
35	20230721	191000	205622880	12400	12400	12400	12400	0
36	20230721	190900	205622880	12400	12400	12400	12400	0
37	20230721	190800	205622880	12400	12400	12400	12400	0
38	20230721	190700	205622880	12400	12400	12400	12400	0
39	20230721	190600	205622880	12400	12400	12400	12400	0
40	20230721	190500	205622880	12400	12400	12400	12400	0
41	20230721	190400	205622880	12400	12400	12400	12400	0
42	20230721	190300	205622880	12400	12400	12400	12400	0
43	20230721	190200	205622880	12400	12400	12400	12400	0
44	20230721	190100	205622880	12400	12400	12400	12400	0
45	20230721	190000	205622880	12400	12400	12400	12400	0
46	20230721	185900	205622880	12400	12400	12400	12400	0
47	20230721	185800	205622880	12400	12400	12400	12400	0
48	20230721	185700	205622880	12400	12400	12400	12400	0
49	20230721	185600	205622880	12400	12400	12400	12400	0
50	20230721	185500	205622880	12400	12400	12400	12400	0
51	20230721	185400	205622880	12400	12400	12400	12400	0
52	20230721	185300	205622880	12400	12400	12400	12400	0
53	20230721	185200	205622880	12400	12400	12400	12400	0
54	20230721	185100	205622880	12400	12400	12400	12400	0
55	20230721	185000	205622880	12400	12400	12400	12400	0
56	20230721	184900	205622880	12400	12400	12400	12400	0
57	20230721	184800	205622880	12400	12400	12400	12400	0
58	20230721	184700	205622880	12400	12400	12400	12400	0
59	20230721	184600	205622880	12400	12400	12400	12400	0
60	20230721	184500	205622880	12400	12400	12400	12400	0
61	20230721	184400	205622880	12400	12400	12400	12400	0
62	20230721	184300	205622880	12400	12400	12400	12400	266
63	20230721	184200	205622880	12400	12400	12400	12400	0
64	20230721	184100	205622880	12400	12400	12400	12400	0
65	20230721	184000	205622880	12400	12400	12400	12400	0
66	20230721	183900	205622880	12400	12400	12400	12400	0
67	20230721	183800	205622880	12400	12400	12400	12400	0
68	20230721	183700	205622880	12400	12400	12400	12400	0
69	20230721	183600	205622880	12400	12400	12400	12400	0
70	20230721	183500	205622880	12400	12400	12400	12400	0
71	20230721	183400	205622880	12400	12400	12400	12400	0
72	20230721	183300	205622880	12400	12400	12400	12400	0
73	20230721	183200	205622880	12400	12400	12400	12400	0
74	20230721	183100	205622880	12400	12400	12400	12400	0
75	20230721	183000	205622880	12400	12400	12400	12400	0
76	20230721	182900	205622880	12400	12400	12400	12400	0
77	20230721	182800	205622880	12400	12400	12400	12400	0
78	20230721	182700	205622880	12400	12400	12400	12400	0
79	20230721	182600	205622880	12400	12400	12400	12400	0
80	20230721	182500	205622880	12400	12400	12400	12400	0
81	20230721	182400	205622880	12400	12400	12400	12400	0
82	20230721	182300	205622880	12400	12400	12400	12400	0
83	20230721	182200	205622880	12400	12400	12400	12400	0
84	20230721	182100	205622880	12400	12400	12400	12400	0
85	20230721	182000	205622880	12400	12400	12400	12400	0
86	20230721	181900	205622880	12400	12400	12400	12400	0
87	20230721	181800	205622880	12400	12400	12400	12400	0
88	20230721	181700	205622880	12400	12400	12400	12400	0
89	20230721	181600	205622880	12400	12400	12400	12400	0
90	20230721	181500	205622880	12400	12400	12400	12400	0
91	20230721	181400	205622880	12400	12400	12400	12400	0
92	20230721	181300	205622880	12400	12400	12400	12400	266
93	20230721	181200	205622880	12400	12400	12400	12400	0
94	20230721	181100	205622880	12400	12400	12400	12400	0
95	20230721	181000	205622880	12400	12400	12400	12400	0
96	20230721	180900	205622880	12400	12400	12400	12400	0
97	20230721	180800	205622880	12400	12400	12400	12400	0
98	20230721	180700	205622880	12400	12400	12400	12400	0
99	20230721	180600	205622880	12400	12400	12400	12400	0
100	20230721	180500	205622880	12400	12400	12400	12400	0
101	20230721	180400	205622880	12400	12400	12400	12400	0
102	20230721	180300	205622880	12400	12400	12400	12400	0
103	20230721	180200	205622880	12400	12400	12400	12400	0
104	20230721	180100	205622880	12400	12400	12400	12400	0
105	20230721	180000	205622880	12400	12400	12400	12400	0
106	20230721	175900	205622880	12400	12400	12400	12400	0
107	20230721	175800	205622880	12400	12400	12400	12400	0
108	20230721	175700	205622880	12400	12400	12400	12400	0
109	20230721	175600	205622880	12400	12400	12400	12400	0
110	20230721	175500	205622880	12400	12400	12400	12400	0
111	20230721	175400	205622880	12400	12400	12400	12400	0
112	20230721	175300	205622880	12400	12400	12400	12400	0
113	20230721	175200	205622880	12400	12400	12400	12400	0
114	20230721	175100	205622880	12400	12400	12400	12400	0
115	20230721	175000	205622880	12400	12400	12400	12400	0
116	20230721	174900	205622880	12400	12400	12400	12400	0
117	20230721	174800	205622880	12400	12400	12400	12400	0
118	20230721	174700	205622880	12400	12400	12400	12400	0
119	20230721	174600	205622880	12400	12400	12400	12400	0
120	20230721	174500	205622880	12400	12400	12400	12400	0
121	20230721	174400	205622880	12400	12400	12400	12400	0
122	20230721	174300	205622880	12400	12400	12400	12400	266
123	20230721	174200	205622880	12400	12400	12400	12400	0
124	20230721	174100	205622880	12400	12400	12400	12400	0
125	20230721	174000	205622880	12400	12400	12400	12400	0
126	20230721	173900	205622880	12400	12400	12400	12400	0
127	20230721	173800	205622880	12400	12400	12400	12400	0
128	20230721	173700	205622880	12400	12400	12400	12400	0
129	20230721	173600	205622880	12400	12400	12400	12400	0
130	20230721	173500	205622880	12400	12400	12400	12400	0
131	20230721	173400	205622880	12400	12400	12400	12400	0
132	20230721	173300	205622880	12400	12400	12400	12400	0
133	20230721	173200	205622880	12400	12400	12400	12400	0
134	20230721	173100	205622880	12400	12400	12400	12400	0
135	20230721	173000	205622880	12400	12400	12400	12400	0
136	20230721	172900	205622880	12400	12400	12400	12400	0
137	20230721	172800	205622880	12400	12400	12400	12400	0
138	20230721	172700	205622880	12400	12400	12400	12400	0
139	20230721	172600	205622880	12400	12400	12400	12400	0
140	20230721	172500	205622880	12400	12400	12400	12400	0
141	20230721	172400	205622880	12400	12400	12400	12400	0
142	20230721	172300	205622880	12400	12400	12400	12400	0
143	20230721	172200	205622880	12400	12400	12400	12400	0
144	20230721	172100	205622880	12400	12400	12400	12400	0
145	20230721	172000	205622880	12400	12400	12400	12400	0
146	20230721	171900	205622880	12400	12400	12400	12400	0
147	20230721	171800	205622880	12400	12400	12400	12400	0
148	20230721	171700	205622880	12400	12400	12400	12400	0
149	20230721	171600	205622880	12400	12400	12400	12400	0
150	20230721	171500	205622880	12400	12400	12400	12400	0
151	20230721	171400	205622880	12400	12400	12400	12400	0
152	20230721	171300	205622880	12400	12400	12400	12400	266
153	20230721	171200	205622880	12400	12400	12400	12400	0
154	20230721	171100	205622880	12400	12400	12400	12400	0
155	20230721	171000	205622880	12400	12400	12400	12400	0
156	20230721	170900	205622880	12400	12400	12400	12400	0
157	20230721	170800	205622880	12400	12400	12400	12400	0
158	20230721	170700	205622880	12400	12400	12400	12400	0
159	20230721	170600	205622880	12400	12400	12400	12400	0
160	20230721	170500	205622880	12400	12400	12400	12400	0
161	20230721	170400	205622880	12400	12400	12400	12400	0
162	20230721	170300	205622880	12400	12400	12400	12400	0
163	20230721	170200	205622880	12400	12400	12400	12400	0
164	20230721	170100	205622880	12400	12400	12400	12400	0
165	20230721	170000	205622880	12400	12400	12400	12400	0
166	20230721	165900	205622880	12400	12400	12400	12400	0
167	20230721	165800	205622880	12400	12400	12400	12400	0
168	20230721	165700	205622880	12400	12400	12400	12400	0
169	20230721	165600	205622880	12400	12400	12400	12400	0
170	20230721	165500	205622880	12400	12400	12400	12400	0
171	20230721	165400	205622880	12400	12400	12400	12400	0
172	20230721	165300	205622880	12400	12400	12400	12400	0
173	20230721	165200	205622880	12400	12400	12400	12400	0
174	20230721	165100	205622880	12400	12400	12400	12400	0
175	20230721	165000	205622880	12400	12400	12400	12400	0
176	20230721	164900	205622880	12400	12400	12400	12400	0
177	20230721	164800	205622880	12400	12400	12400	12400	0
178	20230721	164700	205622880	12400	12400	12400	12400	0
179	20230721	164600	205622880	12400	12400	12400	12400	0
180	20230721	164500	205622880	12400	12400	12400	12400	0
181	20230721	164400	205622880	12400	12400	12400	12400	0
182	20230721	164300	205622880	12400	12400	12400	12400	266
183	20230721	164200	205622880	12400	12400	12400	12400	0
184	20230721	164100	205622880	12400	12400	12400	12400	0
185	20230721	164000	205622880	12400	12400	12400	12400	0
186	20230721	163900	205622880	12400	12400	12400	12400	0
187	20230721	163800	205622880	12400	12400	12400	12400	0
188	20230721	163700	205622880	12400	12400	12400	12400	0
189	20230721	163600	205622880	12400	12400	12400	12400	0
190	20230721	163500	205622880	12400	12400	12400	12400	0
191	20230721	163400	205622880	12400	12400	12400	12400	0
192	20230721	163300	205622880	12400	12400	12400	12400	0
193	20230721	163200	205622880	12400	12400	12400	12400	0
194	20230721	163100	205622880	12400	12400	12400	12400	0
195	20230721	163000	205622880	12400	12400	12400	12400	0
196	20230721	162900	205622880	12400	12400	12400	12400	0
197	20230721	162800	205622880	12400	12400	12400	12400	0
198	20230721	162700	205622880	12400	12400	12400	12400	0
199	20230721	162600	205622880	12400	12400	12400	12400	0
200	20230721	162500	205622880	12400	12400	12400	12400	0
201	20230721	162400	205622880	12400	12400	12400	12400	0
202	20230721	162300	205622880	12400	12400	12400	12400	0
203	20230721	162200	205622880	12400	12400	12400	12400	0
204	20230721	162100	205622880	12400	12400	12400	12400	0
205	20230721	162000	205622880	12400	12400	12400	12400	0
206	20230721	161900	205622880	12400	12400	12400	12400	0
207	20230721	161800	205622880	12400	12400	12400	12400	0
208	20230721	161700	205622880	12400	12400	12400	12400	0
209	20230721	161600	205622880	12400	12400	12400	12400	0
210	20230721	161500	205622880	12400	12400	12400	12400	0
211	20230721	161400	205622880	12400	12400	12400	12400	0
212	20230721	161300	205622880	12400	12400	12400	12400	266
213	20230721	161200	205622880	12400	12400	12400	12400	0
214	20230721	161100	205622880	12400	12400	12400	12400	0
215	20230721	161000	205622880	12400	12400	12400	12400	0
216	20230721	160900	205622880	12400	12400	12400	12400	0
217	20230721	160800	205622880	12400	12400	12400	12400	0
218	20230721	160700	205622880	12400	12400	12400	12400	0
219	20230721	160600	205622880	12400	12400	12400	12400	0
220	20230721	160500	205622880	12400	12400	12400	12400	0
221	20230721	160400	205622880	12400	12400	12400	12400	0
222	20230721	160300	205622880	12400	12400	12400	12400	0
223	20230721	160200	205622880	12400	12400	12400	12400	0
224	20230721	160100	205622880	12400	12400	12400	12400	0
225	20230721	160000	205622880	12400	12400	12400	12400	0
226	20230721	155900	205622880	12400	12400	12400	12400	0
227	20230721	155800	205622880	12400	12400	12400	12400	0
228	20230721	155700	205622880	12400	12400	12400	12400	0
229	20230721	155600	205622880	12400	12400	12400	12400	0
230	20230721	155500	205622880	12400	12400	12400	12400	0
231	20230721	155400	205622880	12400	12400	12400	12400	0
232	20230721	155300	205622880	12400	12400	12400	12400	0
233	20230721	155200	205622880	12400	12400	12400	12400	0
234	20230721	155100	205622880	12400	12400	12400	12400	0
235	20230721	155000	205622880	12400	12400	12400	12400	0
236	20230721	154900	205622880	12400	12400	12400	12400	0
237	20230721	154800	205622880	12400	12400	12400	12400	0
238	20230721	154700	205622880	12400	12400	12400	12400	0
239	20230721	154600	205622880	12400	12400	12400	12400	0
240	20230721	154500	205622880	12400	12400	12400	12400	0
241	20230721	154400	205622880	12400	12400	12400	12400	0
242	20230721	154300	205622880	12400	12400	12400	12400	266
243	20230721	154200	205622880	12400	12400	12400	12400	0
244	20230721	154100	205622880	12400	12400	12400	12400	0
245	20230721	154000	205622880	12400	12400	12400	12400	0
246	20230721	153900	205622880	12400	12400	12400	12400	0
247	20230721	153800	205622880	12400	12400	12400	12400	0
248	20230721	153700	205622880	12400	12400	12400	12400	0
249	20230721	153600	205622880	12400	12400	12400	12400	0
250	20230721	153500	205622880	12400	12400	12400	12400	0
251	20230721	153400	205622880	12400	12400	12400	12400	0
252	20230721	153300	205622880	12400	12400	12400	12400	0
253	20230721	153200	205622880	12400	12400	12400	12400	0
254	20230721	153100	205622880	12400	12400	12400	12400	0
255	20230721	153000	205622880	12400	12400	12400	12400	266
256	20230721	152900	202324480	12390	12390	12390	12390	0
257	20230721	152800	202324480	12390	12390	12390	12390	0
258	20230721	152700	202324480	12390	12390	12390	12390	0
259	20230721	152600	202324480	12390	12390	12390	12390	0
260	20230721	152500	202324480	12390	12390	12390	12390	0
261	20230721	152400	202324480	12390	12390	12390	12390	0
262	20230721	152300	202324480	12390	12390	12390	12390	0
263	20230721	152200	202324480	12390	12390	12390	12390	0
264	20230721	152100	202324480	12390	12390	12390	12390	0
265	20230721	152000	202324480	12390	12390	12390	12390	0
266	20230721	151900	202324480	12390	12390	12390	12390	238
267	20230721	151800	199375660	12390	12390	12390	12390	0
268	20230721	151700	199375660	12390	12390	12390	12390	3
269	20230721	151600	199338490	12390	12390	12390	12390	0
270	20230721	151500	199338490	12390	12390	12390	12390	1
271	20230721	151400	199326100	12390	12390	12390	12390	1
272	20230721	151300	199313710	12390	12390	12390	12390	1
273	20230721	151200	199301320	12400	12390	12400	12390	4
274	20230721	151100	199251740	12390	12390	12390	12390	0
275	20230721	151000	199251740	12390	12390	12390	12390	23
276	20230721	150900	198966770	12390	12390	12390	12390	1
277	20230721	150800	198954380	12390	12390	12390	12390	1
278	20230721	150700	198941990	12390	12390	12390	12390	2
279	20230721	150600	198917210	12390	12390	12390	12390	1
280	20230721	150500	198904820	12390	12390	12390	12390	2
281	20230721	150400	198880040	12390	12390	12390	12390	1
282	20230721	150300	198867650	12390	12390	12390	12390	2
283	20230721	150200	198842870	12390	12400	12400	12390	2
284	20230721	150100	198818080	12390	12380	12390	12380	2
285	20230721	150000	198793310	12390	12390	12390	12390	1
286	20230721	145900	198780920	12380	12380	12380	12380	0
287	20230721	145800	198780920	12380	12390	12390	12380	2
288	20230721	145700	198756150	12390	12380	12390	12380	201
289	20230721	145600	196265770	12390	12380	12390	12380	23
290	20230721	145500	195981020	12380	12380	12380	12380	100
291	20230721	145400	194743020	12390	12390	12390	12390	8
292	20230721	145300	194643900	12390	12390	12390	12390	2
293	20230721	145200	194619120	12390	12390	12390	12390	1
294	20230721	145100	194606730	12380	12390	12390	12380	2
295	20230721	145000	194581960	12390	12390	12390	12390	10
296	20230721	144900	194458060	12390	12390	12390	12390	1
297	20230721	144800	194445670	12390	12400	12400	12390	6
298	20230721	144700	194371310	12390	12380	12390	12380	2
299	20230721	144600	194346540	12400	12400	12400	12400	1
300	20230721	144500	194334140	12380	12380	12390	12380	11
301	20230721	144400	194197950	12380	12380	12380	12380	1
302	20230721	144300	194185570	12390	12390	12390	12390	1
303	20230721	144200	194173180	12390	12380	12390	12380	10
304	20230721	144100	194049290	12380	12390	12390	12380	93
305	20230721	144000	192897030	12390	12390	12390	12390	1
306	20230721	143900	192884640	12390	12390	12390	12390	1
307	20230721	143800	192872250	12390	12390	12390	12390	2
308	20230721	143700	192847470	12390	12390	12390	12390	1
309	20230721	143600	192835080	12390	12390	12390	12390	0
310	20230721	143500	192835080	12390	12390	12390	12390	2
311	20230721	143400	192810300	12390	12390	12390	12390	4
312	20230721	143300	192760740	12390	12380	12390	12380	96
313	20230721	143200	191571310	12380	12380	12390	12380	5
314	20230721	143100	191509400	12390	12380	12390	12380	12
315	20230721	143000	191360740	12380	12380	12380	12380	0
316	20230721	142900	191360740	12380	12380	12380	12380	2
317	20230721	142800	191335980	12380	12380	12380	12380	1
318	20230721	142700	191323600	12390	12390	12390	12390	5
319	20230721	142600	191261650	12380	12380	12380	12380	2
320	20230721	142500	191236890	12380	12390	12390	12380	3
321	20230721	142400	191199730	12390	12390	12390	12380	13
322	20230721	142300	191038670	12390	12390	12390	12390	2
323	20230721	142200	191013890	12390	12390	12390	12390	2
324	20230721	142100	190989110	12380	12380	12380	12380	0
325	20230721	142000	190989110	12380	12380	12380	12380	162
326	20230721	141900	188983550	12380	12390	12390	12380	22
327	20230721	141800	188710990	12400	12400	12400	12400	13
328	20230721	141700	188549790	12400	12400	12400	12400	2
329	20230721	141600	188524990	12400	12410	12410	12400	69
330	20230721	141500	187668710	12410	12410	12410	12410	2
331	20230721	141400	187643890	12410	12410	12410	12410	1
332	20230721	141300	187631480	12400	12400	12400	12400	3
333	20230721	141200	187594280	12400	12400	12400	12400	0
334	20230721	141100	187594280	12400	12400	12400	12400	1
335	20230721	141000	187581880	12410	12410	12410	12410	2
336	20230721	140900	187557060	12410	12410	12410	12410	1
337	20230721	140800	187544650	12400	12410	12410	12400	2
338	20230721	140700	187519840	12400	12410	12410	12400	101
339	20230721	140600	186267430	12400	12400	12400	12400	2
340	20230721	140500	186242630	12400	12400	12400	12400	1
341	20230721	140400	186230230	12400	12400	12400	12400	0
342	20230721	140300	186230230	12400	12410	12410	12400	107
343	20230721	140200	184903420	12410	12410	12410	12410	2
344	20230721	140100	184878600	12400	12400	12400	12400	2
345	20230721	140000	184853800	12400	12400	12400	12400	0
346	20230721	135900	184853800	12400	12400	12400	12400	1
347	20230721	135800	184841400	12390	12390	12390	12390	2
348	20230721	135700	184816620	12390	12380	12390	12380	2
349	20230721	135600	184791850	12380	12380	12390	12380	247
350	20230721	135500	181733890	12390	12380	12390	12380	13
351	20230721	135400	181572840	12380	12380	12390	12380	12
352	20230721	135300	181424180	12390	12390	12390	12390	10
353	20230721	135200	181300280	12380	12390	12390	12380	2
354	20230721	135100	181275510	12390	12390	12390	12390	11
355	20230721	135000	181139220	12390	12390	12390	12390	2
356	20230721	134900	181114440	12390	12390	12390	12390	1
357	20230721	134800	181102050	12390	12390	12390	12390	2
358	20230721	134700	181077270	12390	12390	12390	12390	1
359	20230721	134600	181064880	12380	12380	12380	12380	1
360	20230721	134500	181052500	12380	12390	12390	12380	11
361	20230721	134400	180916220	12380	12390	12390	12380	2
362	20230721	134300	180891450	12380	12390	12390	12380	7
363	20230721	134200	180804730	12390	12390	12390	12390	1
364	20230721	134100	180792340	12390	12390	12390	12390	13
365	20230721	134000	180631270	12390	12390	12390	12390	0
366	20230721	133900	180631270	12390	12390	12390	12390	11
367	20230721	133800	180494980	12390	12390	12420	12390	23
368	20230721	133700	180209650	12420	12420	12420	12420	0
369	20230721	133600	180209650	12420	12420	12420	12420	0
370	20230721	133500	180209650	12420	12420	12420	12420	10
371	20230721	133400	180085450	12380	12380	12380	12380	0
372	20230721	133300	180085450	12380	12380	12380	12380	0
373	20230721	133200	180085450	12380	12380	12380	12380	0
374	20230721	133100	180085450	12380	12420	12420	12380	779
375	20230721	133000	170432470	12420	12420	12420	12420	0
376	20230721	132900	170432470	12420	12420	12420	12420	1
377	20230721	132800	170420050	12420	12420	12420	12420	0
378	20230721	132700	170420050	12420	12420	12420	12420	0
379	20230721	132600	170420050	12420	12420	12420	12420	0
380	20230721	132500	170420050	12420	12420	12420	12420	0
381	20230721	132400	170420050	12420	12420	12420	12420	0
382	20230721	132300	170420050	12420	12420	12420	12420	0
383	20230721	132200	170420050	12420	12420	12420	12420	1
384	20230721	132100	170407630	12420	12430	12430	12420	221
385	20230721	132000	167662800	12420	12420	12420	12420	7
386	20230721	131900	167575860	12420	12420	12420	12420	0
387	20230721	131800	167575860	12420	12420	12420	12420	0
388	20230721	131700	167575860	12420	12420	12420	12420	0
389	20230721	131600	167575860	12420	12420	12420	12420	0
390	20230721	131500	167575860	12420	12420	12420	12420	0
391	20230721	131400	167575860	12420	12420	12420	12420	0
392	20230721	131300	167575860	12420	12420	12420	12420	0
393	20230721	131200	167575860	12420	12420	12420	12420	0
394	20230721	131100	167575860	12420	12420	12420	12420	1
395	20230721	131000	167563440	12420	12420	12420	12420	0
396	20230721	130900	167563440	12420	12420	12420	12420	0
397	20230721	130800	167563440	12420	12420	12420	12420	0
398	20230721	130700	167563440	12420	12420	12420	12420	7
399	20230721	130600	167476500	12410	12410	12410	12410	3
400	20230721	130500	167439270	12420	12420	12420	12420	74
401	20230721	130400	166520190	12430	12430	12430	12430	1
402	20230721	130300	166507760	12440	12440	12440	12440	0
403	20230721	130200	166507760	12440	12440	12440	12440	0
404	20230721	130100	166507760	12440	12440	12440	12440	0
405	20230721	130000	166507760	12440	12440	12440	12440	1
406	20230721	125900	166495320	12430	12430	12430	12430	1
407	20230721	125800	166482890	12420	12420	12420	12420	9
408	20230721	125700	166371110	12420	12440	12440	12420	61
409	20230721	125600	165612310	12430	12430	12430	12430	10
410	20230721	125500	165488010	12410	12410	12410	12410	0
411	20230721	125400	165488010	12410	12410	12410	12410	0
412	20230721	125300	165488010	12410	12430	12430	12410	34
413	20230721	125200	165065470	12430	12430	12430	12430	41
414	20230721	125100	164555840	12430	12420	12430	12420	100
415	20230721	125000	163312850	12400	12400	12400	12400	0
416	20230721	124900	163312850	12400	12400	12400	12400	0
417	20230721	124800	163312850	12400	12400	12400	12400	0
418	20230721	124700	163312850	12400	12400	12400	12400	0
419	20230721	124600	163312850	12400	12400	12400	12400	0
420	20230721	124500	163312850	12400	12400	12400	12400	0
421	20230721	124400	163312850	12400	12400	12400	12400	0
422	20230721	124300	163312850	12400	12400	12400	12400	9
423	20230721	124200	163201250	12400	12400	12400	12400	0
424	20230721	124100	163201250	12400	12390	12400	12390	112
425	20230721	124000	161813270	12390	12390	12390	12390	0
426	20230721	123900	161813270	12390	12390	12390	12390	2
427	20230721	123800	161788490	12390	12380	12390	12380	11
428	20230721	123700	161652210	12390	12390	12390	12390	5
429	20230721	123600	161590260	12390	12390	12390	12390	0
430	20230721	123500	161590260	12390	12390	12390	12390	0
431	20230721	123400	161590260	12390	12390	12390	12390	400
432	20230721	123300	156634260	12380	12380	12380	12380	0
433	20230721	123200	156634260	12380	12380	12380	12380	0
434	20230721	123100	156634260	12380	12380	12380	12380	168
435	20230721	123000	154554420	12390	12390	12390	12390	5
436	20230721	122900	154492470	12390	12390	12390	12390	0
437	20230721	122800	154492470	12390	12390	12390	12390	0
438	20230721	122700	154492470	12390	12380	12390	12380	2
439	20230721	122600	154467700	12390	12390	12390	12390	0
440	20230721	122500	154467700	12390	12390	12390	12390	0
441	20230721	122400	154467700	12390	12390	12390	12390	0
442	20230721	122300	154467700	12390	12390	12390	12390	0
443	20230721	122200	154467700	12390	12390	12390	12390	0
444	20230721	122100	154467700	12390	12390	12390	12390	1
445	20230721	122000	154455310	12390	12390	12390	12390	1
446	20230721	121900	154442920	12380	12390	12390	12380	971
447	20230721	121800	142421840	12390	12390	12390	12390	483
448	20230721	121700	136437470	12390	12400	12400	12390	12
449	20230721	121600	136288680	12400	12400	12400	12400	0
450	20230721	121500	136288680	12400	12400	12400	12400	0
451	20230721	121400	136288680	12400	12400	12400	12400	1
452	20230721	121300	136276280	12400	12400	12400	12400	0
453	20230721	121200	136276280	12400	12400	12400	12400	0
454	20230721	121100	136276280	12400	12400	12400	12400	0
455	20230721	121000	136276280	12400	12380	12400	12380	1000
456	20230721	120900	123876300	12400	12400	12400	12400	0
457	20230721	120800	123876300	12400	12400	12400	12400	1
458	20230721	120700	123863900	12380	12380	12380	12380	292
459	20230721	120600	120248940	12370	12370	12370	12370	1
460	20230721	120500	120236570	12380	12380	12380	12380	46
461	20230721	120400	119667090	12380	12390	12390	12380	603
462	20230721	120300	112201410	12400	12400	12400	12400	0
463	20230721	120200	112201410	12400	12400	12400	12400	0
464	20230721	120100	112201410	12400	12400	12400	12400	0
465	20230721	120000	112201410	12400	12400	12400	12400	12
466	20230721	115900	112052610	12420	12410	12420	12410	54
467	20230721	115800	111381950	12420	12420	12420	12420	0
468	20230721	115700	111381950	12420	12420	12420	12420	1
469	20230721	115600	111369530	12420	12420	12420	12420	0
470	20230721	115500	111369530	12420	12420	12420	12420	1
471	20230721	115400	111357110	12420	12420	12420	12420	0
472	20230721	115300	111357110	12420	12420	12420	12420	0
473	20230721	115200	111357110	12420	12420	12420	12420	0
474	20230721	115100	111357110	12420	12420	12420	12420	0
475	20230721	115000	111357110	12420	12380	12420	12380	188
476	20230721	114900	109027790	12390	12410	12420	12390	1818
477	20230721	114800	86492590	12420	12420	12420	12420	1
478	20230721	114700	86480170	12420	12420	12420	12420	3
479	20230721	114600	86442910	12420	12420	12420	12420	1
480	20230721	114500	86430490	12410	12410	12410	12410	1
481	20230721	114400	86418080	12400	12400	12400	12400	0
482	20230721	114300	86418080	12400	12400	12400	12400	0
483	20230721	114200	86418080	12400	12400	12400	12400	0
484	20230721	114100	86418080	12400	12400	12400	12400	0
485	20230721	114000	86418080	12400	12400	12400	12400	0
486	20230721	113900	86418080	12400	12400	12400	12400	0
487	20230721	113800	86418080	12400	12420	12420	12400	157
488	20230721	113700	84470390	12420	12430	12430	12420	94
489	20230721	113600	83302800	12430	12430	12430	12430	0
490	20230721	113500	83302800	12430	12430	12430	12430	1
491	20230721	113400	83290370	12430	12430	12430	12430	0
492	20230721	113300	83290370	12430	12430	12430	12430	0
493	20230721	113200	83290370	12430	12430	12430	12430	0
494	20230721	113100	83290370	12430	12430	12430	12430	0
495	20230721	113000	83290370	12430	12430	12430	12430	0
496	20230721	112900	83290370	12430	12430	12430	12430	0
497	20230721	112800	83290370	12430	12430	12430	12430	0
498	20230721	112700	83290370	12430	12430	12430	12430	0
499	20230721	112600	83290370	12430	12430	12430	12430	0
500	20230721	112500	83290370	12430	12430	12430	12430	0
501	20230721	112400	83290370	12430	12440	12440	12430	195
502	20230721	112300	80864580	12440	12440	12440	12440	0
503	20230721	112200	80864580	12440	12440	12440	12440	0
504	20230721	112100	80864580	12440	12440	12440	12440	0
505	20230721	112000	80864580	12440	12440	12440	12440	0
506	20230721	111900	80864580	12440	12440	12440	12440	1
507	20230721	111800	80852140	12430	12430	12430	12430	0
508	20230721	111700	80852140	12430	12430	12430	12430	0
509	20230721	111600	80852140	12430	12430	12430	12430	0
510	20230721	111500	80852140	12430	12430	12430	12430	1
511	20230721	111400	80839710	12420	12420	12420	12420	0
512	20230721	111300	80839710	12420	12420	12420	12420	0
513	20230721	111200	80839710	12420	12420	12420	12420	0
514	20230721	111100	80839710	12420	12420	12420	12420	0
515	20230721	111000	80839710	12420	12420	12420	12420	2
516	20230721	110900	80814870	12420	12420	12420	12420	318
517	20230721	110800	76865310	12420	12420	12420	12420	1
518	20230721	110700	76852890	12420	12420	12420	12420	0
519	20230721	110600	76852890	12420	12420	12420	12420	0
520	20230721	110500	76852890	12420	12420	12420	12420	1
521	20230721	110400	76840470	12420	12420	12420	12420	82
522	20230721	110300	75822030	12420	12410	12420	12410	6
523	20230721	110200	75747520	12420	12420	12420	12420	0
524	20230721	110100	75747520	12420	12420	12420	12420	1
525	20230721	110000	75735100	12420	12420	12420	12420	3
526	20230721	105900	75697840	12420	12420	12420	12420	0
527	20230721	105800	75697840	12420	12420	12420	12420	0
528	20230721	105700	75697840	12420	12420	12420	12420	0
529	20230721	105600	75697840	12420	12410	12420	12410	255
530	20230721	105500	72533270	12400	12400	12400	12400	0
531	20230721	105400	72533270	12400	12400	12400	12400	1
532	20230721	105300	72520870	12410	12410	12410	12400	48
533	20230721	105200	71925200	12410	12420	12420	12410	48
534	20230721	105100	71329460	12440	12440	12440	12440	0
535	20230721	105000	71329460	12440	12440	12440	12440	1
536	20230721	104900	71317020	12440	12440	12440	12440	0
537	20230721	104800	71317020	12440	12440	12440	12440	0
538	20230721	104700	71317020	12440	12440	12440	12440	1
539	20230721	104600	71304580	12440	12440	12440	12440	0
540	20230721	104500	71304580	12440	12440	12440	12440	0
541	20230721	104400	71304580	12440	12440	12440	12440	3
542	20230721	104300	71267260	12430	12430	12430	12430	0
543	20230721	104200	71267260	12430	12430	12430	12430	1
544	20230721	104100	71254830	12440	12440	12440	12440	2
545	20230721	104000	71229950	12440	12440	12440	12440	0
546	20230721	103900	71229950	12440	12440	12440	12440	10
547	20230721	103800	71105550	12410	12410	12410	12410	0
548	20230721	103700	71105550	12410	12410	12410	12410	0
549	20230721	103600	71105550	12410	12410	12410	12410	0
550	20230721	103500	71105550	12410	12410	12410	12410	0
551	20230721	103400	71105550	12410	12410	12410	12400	124
552	20230721	103300	69566740	12410	12430	12430	12410	4
553	20230721	103200	69517070	12440	12440	12440	12440	0
554	20230721	103100	69517070	12440	12440	12440	12440	0
555	20230721	103000	69517070	12440	12440	12440	12440	10
556	20230721	102900	69392670	12440	12440	12440	12440	0
557	20230721	102800	69392670	12440	12440	12440	12440	16
558	20230721	102700	69193630	12410	12410	12410	12410	0
559	20230721	102600	69193630	12410	12410	12410	12410	4
560	20230721	102500	69143990	12400	12400	12400	12400	0
561	20230721	102400	69143990	12400	12430	12430	12400	50
562	20230721	102300	68523280	12430	12430	12430	12430	3
563	20230721	102200	68485990	12440	12440	12440	12440	0
564	20230721	102100	68485990	12440	12440	12440	12440	0
565	20230721	102000	68485990	12440	12440	12440	12440	1
566	20230721	101900	68473550	12430	12430	12430	12430	0
567	20230721	101800	68473550	12430	12430	12430	12430	0
568	20230721	101700	68473550	12430	12430	12430	12430	7
569	20230721	101600	68386540	12440	12440	12440	12440	0
570	20230721	101500	68386540	12440	12440	12440	12440	0
571	20230721	101400	68386540	12440	12440	12440	12440	0
572	20230721	101300	68386540	12440	12440	12440	12440	2
573	20230721	101200	68361660	12450	12450	12450	12450	0
574	20230721	101100	68361660	12450	12450	12450	12450	1
575	20230721	101000	68349210	12430	12430	12430	12430	1
576	20230721	100900	68336780	12440	12440	12440	12440	0
577	20230721	100800	68336780	12440	12440	12440	12440	0
578	20230721	100700	68336780	12440	12440	12440	12440	0
579	20230721	100600	68336780	12440	12440	12440	12440	0
580	20230721	100500	68336780	12440	12440	12440	12440	0
581	20230721	100400	68336780	12440	12440	12440	12440	4
582	20230721	100300	68287020	12440	12440	12440	12440	0
583	20230721	100200	68287020	12440	12440	12440	12440	0
584	20230721	100100	68287020	12440	12440	12440	12440	0
585	20230721	100000	68287020	12440	12450	12450	12440	3
586	20230721	095900	68249680	12430	12430	12430	12430	0
587	20230721	095800	68249680	12430	12430	12430	12430	0
588	20230721	095700	68249680	12430	12430	12430	12430	125
589	20230721	095600	66695930	12430	12420	12430	12420	2
590	20230721	095500	66671080	12430	12430	12430	12430	5
591	20230721	095400	66608930	12430	12430	12430	12430	0
592	20230721	095300	66608930	12430	12430	12430	12430	0
593	20230721	095200	66608930	12430	12420	12430	12420	2
594	20230721	095100	66584080	12410	12410	12410	12410	0
595	20230721	095000	66584080	12410	12400	12410	12390	1069
596	20230721	094900	53336320	12410	12410	12410	12410	28
597	20230721	094800	52988840	12420	12420	12420	12420	14
598	20230721	094700	52814960	12420	12420	12420	12420	0
599	20230721	094600	52814960	12420	12420	12420	12420	0
600	20230721	094500	52814960	12420	12420	12420	12420	7
601	20230721	094400	52728020	12420	12420	12420	12420	2
602	20230721	094300	52703180	12430	12430	12430	12430	1
603	20230721	094200	52690750	12430	12430	12430	12430	1
604	20230721	094100	52678320	12420	12420	12420	12420	162
605	20230721	094000	50666280	12420	12420	12420	12400	1858
606	20230721	093900	27621970	12440	12440	12440	12440	10
607	20230721	093800	27497570	12440	12440	12440	12440	3
608	20230721	093700	27460250	12450	12450	12450	12450	6
609	20230721	093600	27385550	12450	12450	12450	12450	13
610	20230721	093500	27223700	12450	12450	12450	12450	1
611	20230721	093400	27211250	12450	12450	12450	12450	1
612	20230721	093300	27198800	12440	12440	12440	12440	1
613	20230721	093200	27186360	12440	12410	12440	12410	4
614	20230721	093100	27136630	12410	12410	12410	12410	28
615	20230721	093000	26789150	12400	12410	12410	12400	773
616	20230721	092900	17196230	12420	12420	12420	12420	50
617	20230721	092800	16575230	12420	12430	12430	12420	264
618	20230721	092700	13296300	12420	12420	12420	12420	0
619	20230721	092600	13296300	12420	12420	12420	12420	0
620	20230721	092500	13296300	12420	12420	12420	12420	0
621	20230721	092400	13296300	12420	12430	12430	12420	7
622	20230721	092300	13209320	12420	12420	12420	12420	0
623	20230721	092200	13209320	12420	12420	12420	12420	0
624	20230721	092100	13209320	12420	12430	12430	12420	5
625	20230721	092000	13147190	12420	12420	12420	12420	0
626	20230721	091900	13147190	12420	12420	12420	12420	1
627	20230721	091800	13134770	12480	12470	12480	12410	274
628	20230721	091700	9724650	12480	12480	12480	12480	1
629	20230721	091600	9712170	12480	12480	12480	12480	0
630	20230721	091500	9712170	12480	12480	12480	12480	10
631	20230721	091400	9587370	12480	12480	12480	12480	1
632	20230721	091300	9574890	12480	12480	12480	12480	0
633	20230721	091200	9574890	12480	12480	12480	12480	5
634	20230721	091100	9512490	12480	12480	12480	12480	0
635	20230721	091000	9512490	12480	12480	12480	12480	0
636	20230721	090900	9512490	12480	12480	12480	12480	1
637	20230721	090800	9500010	12490	12490	12490	12490	161
638	20230721	090700	7489120	12440	12430	12440	12430	195
639	20230721	090600	5063400	12420	12420	12420	12420	40
640	20230721	090500	4566600	12410	12410	12410	12410	21
641	20230721	090400	4305990	12410	12410	12410	12410	5
642	20230721	090300	4243940	12400	12430	12430	12400	305
643	20230721	090200	460270	12430	12430	12430	12430	0
644	20230721	090100	460270	12430	12440	12440	12430	2
645	20230721	090000	435400	12440	12440	12440	12440	35