KissMeData/290720/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	202700	298431950	9070	9070	9070	9070	1515
3	20230721	202600	298431950	9070	9070	9070	9070	0
4	20230721	202500	298431950	9070	9070	9070	9070	0
5	20230721	202400	298431950	9070	9070	9070	9070	0
6	20230721	202300	298431950	9070	9070	9070	9070	0
7	20230721	202200	298431950	9070	9070	9070	9070	0
8	20230721	202100	298431950	9070	9070	9070	9070	0
9	20230721	202000	298431950	9070	9070	9070	9070	0
10	20230721	201900	298431950	9070	9070	9070	9070	0
11	20230721	201800	298431950	9070	9070	9070	9070	0
12	20230721	201700	298431950	9070	9070	9070	9070	0
13	20230721	201600	298431950	9070	9070	9070	9070	0
14	20230721	201500	298431950	9070	9070	9070	9070	0
15	20230721	201400	298431950	9070	9070	9070	9070	0
16	20230721	201300	298431950	9070	9070	9070	9070	0
17	20230721	201200	298431950	9070	9070	9070	9070	0
18	20230721	201100	298431950	9070	9070	9070	9070	0
19	20230721	201000	298431950	9070	9070	9070	9070	0
20	20230721	200900	298431950	9070	9070	9070	9070	0
21	20230721	200800	298431950	9070	9070	9070	9070	0
22	20230721	200700	298431950	9070	9070	9070	9070	0
23	20230721	200600	298431950	9070	9070	9070	9070	0
24	20230721	200500	298431950	9070	9070	9070	9070	0
25	20230721	200400	298431950	9070	9070	9070	9070	0
26	20230721	200300	298431950	9070	9070	9070	9070	0
27	20230721	200200	298431950	9070	9070	9070	9070	0
28	20230721	200100	298431950	9070	9070	9070	9070	0
29	20230721	200000	298431950	9070	9070	9070	9070	0
30	20230721	195900	298431950	9070	9070	9070	9070	0
31	20230721	195800	298431950	9070	9070	9070	9070	0
32	20230721	195700	298431950	9070	9070	9070	9070	1515
33	20230721	195600	298431950	9070	9070	9070	9070	0
34	20230721	195500	298431950	9070	9070	9070	9070	0
35	20230721	195400	298431950	9070	9070	9070	9070	0
36	20230721	195300	298431950	9070	9070	9070	9070	0
37	20230721	195200	298431950	9070	9070	9070	9070	0
38	20230721	195100	298431950	9070	9070	9070	9070	0
39	20230721	195000	298431950	9070	9070	9070	9070	0
40	20230721	194900	298431950	9070	9070	9070	9070	0
41	20230721	194800	298431950	9070	9070	9070	9070	0
42	20230721	194700	298431950	9070	9070	9070	9070	0
43	20230721	194600	298431950	9070	9070	9070	9070	0
44	20230721	194500	298431950	9070	9070	9070	9070	0
45	20230721	194400	298431950	9070	9070	9070	9070	0
46	20230721	194300	298431950	9070	9070	9070	9070	0
47	20230721	194200	298431950	9070	9070	9070	9070	0
48	20230721	194100	298431950	9070	9070	9070	9070	0
49	20230721	194000	298431950	9070	9070	9070	9070	0
50	20230721	193900	298431950	9070	9070	9070	9070	0
51	20230721	193800	298431950	9070	9070	9070	9070	0
52	20230721	193700	298431950	9070	9070	9070	9070	0
53	20230721	193600	298431950	9070	9070	9070	9070	0
54	20230721	193500	298431950	9070	9070	9070	9070	0
55	20230721	193400	298431950	9070	9070	9070	9070	0
56	20230721	193300	298431950	9070	9070	9070	9070	0
57	20230721	193200	298431950	9070	9070	9070	9070	0
58	20230721	193100	298431950	9070	9070	9070	9070	0
59	20230721	193000	298431950	9070	9070	9070	9070	0
60	20230721	192900	298431950	9070	9070	9070	9070	0
61	20230721	192800	298431950	9070	9070	9070	9070	0
62	20230721	192700	298431950	9070	9070	9070	9070	1515
63	20230721	192600	298431950	9070	9070	9070	9070	0
64	20230721	192500	298431950	9070	9070	9070	9070	0
65	20230721	192400	298431950	9070	9070	9070	9070	0
66	20230721	192300	298431950	9070	9070	9070	9070	0
67	20230721	192200	298431950	9070	9070	9070	9070	0
68	20230721	192100	298431950	9070	9070	9070	9070	0
69	20230721	192000	298431950	9070	9070	9070	9070	0
70	20230721	191900	298431950	9070	9070	9070	9070	0
71	20230721	191800	298431950	9070	9070	9070	9070	0
72	20230721	191700	298431950	9070	9070	9070	9070	0
73	20230721	191600	298431950	9070	9070	9070	9070	0
74	20230721	191500	298431950	9070	9070	9070	9070	0
75	20230721	191400	298431950	9070	9070	9070	9070	0
76	20230721	191300	298431950	9070	9070	9070	9070	0
77	20230721	191200	298431950	9070	9070	9070	9070	0
78	20230721	191100	298431950	9070	9070	9070	9070	0
79	20230721	191000	298431950	9070	9070	9070	9070	0
80	20230721	190900	298431950	9070	9070	9070	9070	0
81	20230721	190800	298431950	9070	9070	9070	9070	0
82	20230721	190700	298431950	9070	9070	9070	9070	0
83	20230721	190600	298431950	9070	9070	9070	9070	0
84	20230721	190500	298431950	9070	9070	9070	9070	0
85	20230721	190400	298431950	9070	9070	9070	9070	0
86	20230721	190300	298431950	9070	9070	9070	9070	0
87	20230721	190200	298431950	9070	9070	9070	9070	0
88	20230721	190100	298431950	9070	9070	9070	9070	0
89	20230721	190000	298431950	9070	9070	9070	9070	0
90	20230721	185900	298431950	9070	9070	9070	9070	0
91	20230721	185800	298431950	9070	9070	9070	9070	0
92	20230721	185700	298431950	9070	9070	9070	9070	1515
93	20230721	185600	298431950	9070	9070	9070	9070	0
94	20230721	185500	298431950	9070	9070	9070	9070	0
95	20230721	185400	298431950	9070	9070	9070	9070	0
96	20230721	185300	298431950	9070	9070	9070	9070	0
97	20230721	185200	298431950	9070	9070	9070	9070	0
98	20230721	185100	298431950	9070	9070	9070	9070	0
99	20230721	185000	298431950	9070	9070	9070	9070	0
100	20230721	184900	298431950	9070	9070	9070	9070	0
101	20230721	184800	298431950	9070	9070	9070	9070	0
102	20230721	184700	298431950	9070	9070	9070	9070	0
103	20230721	184600	298431950	9070	9070	9070	9070	0
104	20230721	184500	298431950	9070	9070	9070	9070	0
105	20230721	184400	298431950	9070	9070	9070	9070	0
106	20230721	184300	298431950	9070	9070	9070	9070	0
107	20230721	184200	298431950	9070	9070	9070	9070	0
108	20230721	184100	298431950	9070	9070	9070	9070	0
109	20230721	184000	298431950	9070	9070	9070	9070	0
110	20230721	183900	298431950	9070	9070	9070	9070	0
111	20230721	183800	298431950	9070	9070	9070	9070	0
112	20230721	183700	298431950	9070	9070	9070	9070	0
113	20230721	183600	298431950	9070	9070	9070	9070	0
114	20230721	183500	298431950	9070	9070	9070	9070	0
115	20230721	183400	298431950	9070	9070	9070	9070	0
116	20230721	183300	298431950	9070	9070	9070	9070	0
117	20230721	183200	298431950	9070	9070	9070	9070	0
118	20230721	183100	298431950	9070	9070	9070	9070	0
119	20230721	183000	298431950	9070	9070	9070	9070	0
120	20230721	182900	298431950	9070	9070	9070	9070	0
121	20230721	182800	298431950	9070	9070	9070	9070	0
122	20230721	182700	298431950	9070	9070	9070	9070	1515
123	20230721	182600	298431950	9070	9070	9070	9070	0
124	20230721	182500	298431950	9070	9070	9070	9070	0
125	20230721	182400	298431950	9070	9070	9070	9070	0
126	20230721	182300	298431950	9070	9070	9070	9070	0
127	20230721	182200	298431950	9070	9070	9070	9070	0
128	20230721	182100	298431950	9070	9070	9070	9070	0
129	20230721	182000	298431950	9070	9070	9070	9070	0
130	20230721	181900	298431950	9070	9070	9070	9070	0
131	20230721	181800	298431950	9070	9070	9070	9070	0
132	20230721	181700	298431950	9070	9070	9070	9070	0
133	20230721	181600	298431950	9070	9070	9070	9070	0
134	20230721	181500	298431950	9070	9070	9070	9070	0
135	20230721	181400	298431950	9070	9070	9070	9070	0
136	20230721	181300	298431950	9070	9070	9070	9070	0
137	20230721	181200	298431950	9070	9070	9070	9070	0
138	20230721	181100	298431950	9070	9070	9070	9070	0
139	20230721	181000	298431950	9070	9070	9070	9070	0
140	20230721	180900	298431950	9070	9070	9070	9070	0
141	20230721	180800	298431950	9070	9070	9070	9070	0
142	20230721	180700	298431950	9070	9070	9070	9070	0
143	20230721	180600	298431950	9070	9070	9070	9070	0
144	20230721	180500	298431950	9070	9070	9070	9070	0
145	20230721	180400	298431950	9070	9070	9070	9070	0
146	20230721	180300	298431950	9070	9070	9070	9070	0
147	20230721	180200	298431950	9070	9070	9070	9070	0
148	20230721	180100	298431950	9070	9070	9070	9070	0
149	20230721	180000	298431950	9070	9070	9070	9070	0
150	20230721	175900	298431950	9070	9070	9070	9070	0
151	20230721	175800	298431950	9070	9070	9070	9070	0
152	20230721	175700	298431950	9070	9070	9070	9070	1515
153	20230721	175600	298431950	9070	9070	9070	9070	0
154	20230721	175500	298431950	9070	9070	9070	9070	0
155	20230721	175400	298431950	9070	9070	9070	9070	0
156	20230721	175300	298431950	9070	9070	9070	9070	0
157	20230721	175200	298431950	9070	9070	9070	9070	0
158	20230721	175100	298431950	9070	9070	9070	9070	0
159	20230721	175000	298431950	9070	9070	9070	9070	0
160	20230721	174900	298431950	9070	9070	9070	9070	0
161	20230721	174800	298431950	9070	9070	9070	9070	0
162	20230721	174700	298431950	9070	9070	9070	9070	0
163	20230721	174600	298431950	9070	9070	9070	9070	0
164	20230721	174500	298431950	9070	9070	9070	9070	0
165	20230721	174400	298431950	9070	9070	9070	9070	0
166	20230721	174300	298431950	9070	9070	9070	9070	0
167	20230721	174200	298431950	9070	9070	9070	9070	0
168	20230721	174100	298431950	9070	9070	9070	9070	0
169	20230721	174000	298431950	9070	9070	9070	9070	0
170	20230721	173900	298431950	9070	9070	9070	9070	0
171	20230721	173800	298431950	9070	9070	9070	9070	0
172	20230721	173700	298431950	9070	9070	9070	9070	0
173	20230721	173600	298431950	9070	9070	9070	9070	0
174	20230721	173500	298431950	9070	9070	9070	9070	0
175	20230721	173400	298431950	9070	9070	9070	9070	0
176	20230721	173300	298431950	9070	9070	9070	9070	0
177	20230721	173200	298431950	9070	9070	9070	9070	0
178	20230721	173100	298431950	9070	9070	9070	9070	0
179	20230721	173000	298431950	9070	9070	9070	9070	0
180	20230721	172900	298431950	9070	9070	9070	9070	0
181	20230721	172800	298431950	9070	9070	9070	9070	0
182	20230721	172700	298431950	9070	9070	9070	9070	1515
183	20230721	172600	298431950	9070	9070	9070	9070	0
184	20230721	172500	298431950	9070	9070	9070	9070	0
185	20230721	172400	298431950	9070	9070	9070	9070	0
186	20230721	172300	298431950	9070	9070	9070	9070	0
187	20230721	172200	298431950	9070	9070	9070	9070	0
188	20230721	172100	298431950	9070	9070	9070	9070	0
189	20230721	172000	298431950	9070	9070	9070	9070	0
190	20230721	171900	298431950	9070	9070	9070	9070	0
191	20230721	171800	298431950	9070	9070	9070	9070	0
192	20230721	171700	298431950	9070	9070	9070	9070	0
193	20230721	171600	298431950	9070	9070	9070	9070	0
194	20230721	171500	298431950	9070	9070	9070	9070	0
195	20230721	171400	298431950	9070	9070	9070	9070	0
196	20230721	171300	298431950	9070	9070	9070	9070	0
197	20230721	171200	298431950	9070	9070	9070	9070	0
198	20230721	171100	298431950	9070	9070	9070	9070	0
199	20230721	171000	298431950	9070	9070	9070	9070	0
200	20230721	170900	298431950	9070	9070	9070	9070	0
201	20230721	170800	298431950	9070	9070	9070	9070	0
202	20230721	170700	298431950	9070	9070	9070	9070	0
203	20230721	170600	298431950	9070	9070	9070	9070	0
204	20230721	170500	298431950	9070	9070	9070	9070	0
205	20230721	170400	298431950	9070	9070	9070	9070	0
206	20230721	170300	298431950	9070	9070	9070	9070	0
207	20230721	170200	298431950	9070	9070	9070	9070	0
208	20230721	170100	298431950	9070	9070	9070	9070	0
209	20230721	170000	298431950	9070	9070	9070	9070	0
210	20230721	165900	298431950	9070	9070	9070	9070	0
211	20230721	165800	298431950	9070	9070	9070	9070	0
212	20230721	165700	298431950	9070	9070	9070	9070	1515
213	20230721	165600	298431950	9070	9070	9070	9070	0
214	20230721	165500	298431950	9070	9070	9070	9070	0
215	20230721	165400	298431950	9070	9070	9070	9070	0
216	20230721	165300	298431950	9070	9070	9070	9070	0
217	20230721	165200	298431950	9070	9070	9070	9070	0
218	20230721	165100	298431950	9070	9070	9070	9070	0
219	20230721	165000	298431950	9070	9070	9070	9070	0
220	20230721	164900	298431950	9070	9070	9070	9070	0
221	20230721	164800	298431950	9070	9070	9070	9070	0
222	20230721	164700	298431950	9070	9070	9070	9070	0
223	20230721	164600	298431950	9070	9070	9070	9070	0
224	20230721	164500	298431950	9070	9070	9070	9070	0
225	20230721	164400	298431950	9070	9070	9070	9070	0
226	20230721	164300	298431950	9070	9070	9070	9070	0
227	20230721	164200	298431950	9070	9070	9070	9070	0
228	20230721	164100	298431950	9070	9070	9070	9070	0
229	20230721	164000	298431950	9070	9070	9070	9070	0
230	20230721	163900	298431950	9070	9070	9070	9070	0
231	20230721	163800	298431950	9070	9070	9070	9070	0
232	20230721	163700	298431950	9070	9070	9070	9070	0
233	20230721	163600	298431950	9070	9070	9070	9070	0
234	20230721	163500	298431950	9070	9070	9070	9070	0
235	20230721	163400	298431950	9070	9070	9070	9070	0
236	20230721	163300	298431950	9070	9070	9070	9070	0
237	20230721	163200	298431950	9070	9070	9070	9070	0
238	20230721	163100	298431950	9070	9070	9070	9070	0
239	20230721	163000	298431950	9070	9070	9070	9070	0
240	20230721	162900	298431950	9070	9070	9070	9070	0
241	20230721	162800	298431950	9070	9070	9070	9070	0
242	20230721	162700	298431950	9070	9070	9070	9070	1515
243	20230721	162600	298431950	9070	9070	9070	9070	0
244	20230721	162500	298431950	9070	9070	9070	9070	0
245	20230721	162400	298431950	9070	9070	9070	9070	0
246	20230721	162300	298431950	9070	9070	9070	9070	0
247	20230721	162200	298431950	9070	9070	9070	9070	0
248	20230721	162100	298431950	9070	9070	9070	9070	0
249	20230721	162000	298431950	9070	9070	9070	9070	0
250	20230721	161900	298431950	9070	9070	9070	9070	0
251	20230721	161800	298431950	9070	9070	9070	9070	0
252	20230721	161700	298431950	9070	9070	9070	9070	0
253	20230721	161600	298431950	9070	9070	9070	9070	0
254	20230721	161500	298431950	9070	9070	9070	9070	0
255	20230721	161400	298431950	9070	9070	9070	9070	0
256	20230721	161300	298431950	9070	9070	9070	9070	0
257	20230721	161200	298431950	9070	9070	9070	9070	0
258	20230721	161100	298431950	9070	9070	9070	9070	0
259	20230721	161000	298431950	9070	9070	9070	9070	0
260	20230721	160900	298431950	9070	9070	9070	9070	0
261	20230721	160800	298431950	9070	9070	9070	9070	0
262	20230721	160700	298431950	9070	9070	9070	9070	0
263	20230721	160600	298431950	9070	9070	9070	9070	0
264	20230721	160500	298431950	9070	9070	9070	9070	0
265	20230721	160400	298431950	9070	9070	9070	9070	0
266	20230721	160300	298431950	9070	9070	9070	9070	0
267	20230721	160200	298431950	9070	9070	9070	9070	0
268	20230721	160100	298431950	9070	9070	9070	9070	0
269	20230721	160000	298431950	9070	9070	9070	9070	0
270	20230721	155900	298431950	9070	9070	9070	9070	0
271	20230721	155800	298431950	9070	9070	9070	9070	0
272	20230721	155700	298431950	9070	9070	9070	9070	1515
273	20230721	155600	298431950	9070	9070	9070	9070	0
274	20230721	155500	298431950	9070	9070	9070	9070	0
275	20230721	155400	298431950	9070	9070	9070	9070	0
276	20230721	155300	298431950	9070	9070	9070	9070	0
277	20230721	155200	298431950	9070	9070	9070	9070	0
278	20230721	155100	298431950	9070	9070	9070	9070	0
279	20230721	155000	298431950	9070	9070	9070	9070	0
280	20230721	154900	298431950	9070	9070	9070	9070	0
281	20230721	154800	298431950	9070	9070	9070	9070	0
282	20230721	154700	298431950	9070	9070	9070	9070	0
283	20230721	154600	298431950	9070	9070	9070	9070	0
284	20230721	154500	298431950	9070	9070	9070	9070	0
285	20230721	154400	298431950	9070	9070	9070	9070	0
286	20230721	154300	298431950	9070	9070	9070	9070	0
287	20230721	154200	298431950	9070	9070	9070	9070	0
288	20230721	154100	298431950	9070	9070	9070	9070	0
289	20230721	154000	298431950	9070	9070	9070	9070	0
290	20230721	153900	298431950	9070	9070	9070	9070	0
291	20230721	153800	298431950	9070	9070	9070	9070	0
292	20230721	153700	298431950	9070	9070	9070	9070	0
293	20230721	153600	298431950	9070	9070	9070	9070	0
294	20230721	153500	298431950	9070	9070	9070	9070	0
295	20230721	153400	298431950	9070	9070	9070	9070	0
296	20230721	153300	298431950	9070	9070	9070	9070	0
297	20230721	153200	298431950	9070	9070	9070	9070	0
298	20230721	153100	298431950	9070	9070	9070	9070	0
299	20230721	153000	298431950	9070	9070	9070	9070	1515
300	20230721	152900	284690900	9150	9150	9150	9150	0
301	20230721	152800	284690900	9150	9150	9150	9150	0
302	20230721	152700	284690900	9150	9150	9150	9150	0
303	20230721	152600	284690900	9150	9150	9150	9150	0
304	20230721	152500	284690900	9150	9150	9150	9150	0
305	20230721	152400	284690900	9150	9150	9150	9150	0
306	20230721	152300	284690900	9150	9150	9150	9150	0
307	20230721	152200	284690900	9150	9150	9150	9150	0
308	20230721	152100	284690900	9150	9150	9150	9150	0
309	20230721	152000	284690900	9150	9150	9150	9150	0
310	20230721	151900	284690900	9150	9150	9150	9150	0
311	20230721	151800	284690900	9150	9090	9150	9090	511
312	20230721	151700	280028190	9090	9090	9090	9080	444
313	20230721	151600	275992390	9100	9100	9100	9100	5
314	20230721	151500	275946890	9090	9090	9090	9090	10
315	20230721	151400	275855990	9100	9100	9100	9100	81
316	20230721	151300	275118890	9100	9100	9100	9100	41
317	20230721	151200	274745790	9090	9090	9090	9090	0
318	20230721	151100	274745790	9090	9090	9090	9090	50
319	20230721	151000	274291290	9110	9110	9110	9110	2
320	20230721	150900	274273070	9120	9080	9120	9080	40
321	20230721	150800	273909670	9070	9110	9110	9070	174
322	20230721	150700	272331160	9110	9110	9110	9110	0
323	20230721	150600	272331160	9110	9110	9110	9110	0
324	20230721	150500	272331160	9110	9110	9110	9110	3
325	20230721	150400	272303830	9120	9120	9120	9120	0
326	20230721	150300	272303830	9120	9110	9120	9110	9
327	20230721	150200	272221790	9110	9100	9110	9070	1148
328	20230721	150100	261777880	9100	9100	9100	9100	0
329	20230721	150000	261777880	9100	9100	9100	9100	0
330	20230721	145900	261777880	9100	9070	9100	9070	27
331	20230721	145800	261532710	9070	9070	9070	9070	60
332	20230721	145700	260988510	9070	9070	9090	9070	48
333	20230721	145600	260553030	9070	9070	9070	9070	490
334	20230721	145500	256108730	9070	9100	9100	9070	105
335	20230721	145400	255156140	9100	9090	9100	9090	7
336	20230721	145300	255092470	9070	9070	9070	9070	100
337	20230721	145200	254185470	9100	9100	9100	9100	0
338	20230721	145100	254185470	9100	9100	9100	9100	0
339	20230721	145000	254185470	9100	9100	9100	9100	1
340	20230721	144900	254176370	9120	9120	9120	9120	2
341	20230721	144800	254158130	9080	9070	9080	9070	37
342	20230721	144700	253822280	9070	9090	9100	9070	255
343	20230721	144600	251509360	9090	9090	9090	9070	44
344	20230721	144500	251110200	9110	9080	9120	9080	9
345	20230721	144400	251028250	9100	9070	9110	9070	21
346	20230721	144300	250837480	9080	9080	9080	9080	20
347	20230721	144200	250655880	9070	9070	9070	9070	189
348	20230721	144100	248941650	9070	9070	9070	9070	0
349	20230721	144000	248941650	9070	9070	9070	9070	0
350	20230721	143900	248941650	9070	9070	9070	9070	22
351	20230721	143800	248742110	9080	9080	9080	9080	0
352	20230721	143700	248742110	9080	9080	9080	9080	11
353	20230721	143600	248642230	9070	9070	9070	9070	1
354	20230721	143500	248633160	9070	9080	9080	9070	10
355	20230721	143400	248542410	9080	9080	9080	9080	30
356	20230721	143300	248270010	9080	9080	9080	9080	60
357	20230721	143200	247725210	9080	9080	9080	9080	11
358	20230721	143100	247625330	9080	9080	9080	9080	13
359	20230721	143000	247507290	9080	9080	9080	9080	16
360	20230721	142900	247362010	9080	9100	9100	9080	361
361	20230721	142800	244080000	9100	9100	9100	9100	52
362	20230721	142700	243606800	9120	9120	9120	9120	0
363	20230721	142600	243606800	9120	9120	9120	9120	15
364	20230721	142500	243470000	9120	9120	9120	9120	0
365	20230721	142400	243470000	9120	9120	9120	9120	0
366	20230721	142300	243470000	9120	9120	9120	9120	1
367	20230721	142200	243460880	9120	9120	9120	9120	0
368	20230721	142100	243460880	9120	9120	9120	9120	0
369	20230721	142000	243460880	9120	9120	9120	9120	0
370	20230721	141900	243460880	9120	9120	9120	9120	0
371	20230721	141800	243460880	9120	9120	9120	9120	1
372	20230721	141700	243451760	9120	9120	9120	9120	30
373	20230721	141600	243178160	9140	9140	9140	9140	0
374	20230721	141500	243178160	9140	9140	9140	9140	1
375	20230721	141400	243169020	9120	9120	9120	9120	18
376	20230721	141300	243004860	9090	9090	9090	9090	0
377	20230721	141200	243004860	9090	9090	9090	9090	0
378	20230721	141100	243004860	9090	9090	9090	9090	1
379	20230721	141000	242995770	9090	9090	9090	9090	0
380	20230721	140900	242995770	9090	9090	9090	9090	16
381	20230721	140800	242850330	9090	9090	9090	9090	0
382	20230721	140700	242850330	9090	9110	9110	9090	1166
383	20230721	140600	232244150	9110	9110	9110	9110	100
384	20230721	140500	231333150	9110	9110	9110	9110	0
385	20230721	140400	231333150	9110	9110	9110	9110	0
386	20230721	140300	231333150	9110	9110	9110	9110	10
387	20230721	140200	231242050	9120	9120	9120	9120	2
388	20230721	140100	231223810	9120	9120	9120	9120	845
389	20230721	140000	223517410	9130	9130	9130	9130	0
390	20230721	135900	223517410	9130	9130	9130	9130	3
391	20230721	135800	223490020	9130	9130	9130	9130	19
392	20230721	135700	223316550	9130	9130	9130	9130	81
393	20230721	135600	222577020	9130	9130	9130	9130	0
394	20230721	135500	222577020	9130	9130	9130	9130	0
395	20230721	135400	222577020	9130	9130	9130	9130	0
396	20230721	135300	222577020	9130	9130	9130	9130	0
397	20230721	135200	222577020	9130	9130	9130	9130	0
398	20230721	135100	222577020	9130	9130	9130	9130	0
399	20230721	135000	222577020	9130	9130	9130	9130	0
400	20230721	134900	222577020	9130	9130	9130	9130	0
401	20230721	134800	222577020	9130	9130	9130	9130	0
402	20230721	134700	222577020	9130	9130	9130	9130	0
403	20230721	134600	222577020	9130	9130	9130	9130	381
404	20230721	134500	219098490	9130	9130	9130	9130	60
405	20230721	134400	218550690	9130	9130	9130	9130	0
406	20230721	134300	218550690	9130	9130	9130	9130	0
407	20230721	134200	218550690	9130	9130	9130	9130	0
408	20230721	134100	218550690	9130	9150	9150	9130	519
409	20230721	134000	213811930	9150	9150	9150	9150	0
410	20230721	133900	213811930	9150	9150	9150	9150	0
411	20230721	133800	213811930	9150	9150	9150	9150	0
412	20230721	133700	213811930	9150	9150	9150	9150	2
413	20230721	133600	213793630	9130	9130	9130	9130	190
414	20230721	133500	212058930	9140	9140	9140	9140	0
415	20230721	133400	212058930	9140	9140	9140	9140	0
416	20230721	133300	212058930	9140	9140	9140	9140	0
417	20230721	133200	212058930	9140	9140	9140	9140	10
418	20230721	133100	211967530	9150	9150	9150	9150	11
419	20230721	133000	211866880	9160	9150	9160	9150	10
420	20230721	132900	211775370	9150	9150	9150	9150	0
421	20230721	132800	211775370	9150	9150	9150	9150	3
422	20230721	132700	211747920	9150	9150	9150	9150	0
423	20230721	132600	211747920	9150	9150	9150	9150	1
424	20230721	132500	211738770	9150	9150	9150	9150	0
425	20230721	132400	211738770	9150	9150	9150	9150	0
426	20230721	132300	211738770	9150	9150	9150	9150	0
427	20230721	132200	211738770	9150	9140	9150	9140	36
428	20230721	132100	211409680	9130	9130	9130	9130	40
429	20230721	132000	211044480	9140	9140	9140	9140	0
430	20230721	131900	211044480	9140	9140	9140	9140	1
431	20230721	131800	211035340	9140	9140	9140	9140	9
432	20230721	131700	210953080	9150	9150	9150	9150	0
433	20230721	131600	210953080	9150	9150	9150	9150	0
434	20230721	131500	210953080	9150	9150	9150	9150	0
435	20230721	131400	210953080	9150	9150	9150	9150	0
436	20230721	131300	210953080	9150	9150	9150	9150	0
437	20230721	131200	210953080	9150	9150	9150	9150	0
438	20230721	131100	210953080	9150	9150	9150	9150	0
439	20230721	131000	210953080	9150	9140	9150	9140	19
440	20230721	130900	210779370	9150	9150	9150	9150	0
441	20230721	130800	210779370	9150	9150	9150	9150	1
442	20230721	130700	210770220	9140	9140	9140	9140	109
443	20230721	130600	209773960	9140	9140	9150	9130	272
444	20230721	130500	207287500	9130	9130	9150	9130	160
445	20230721	130400	205823700	9150	9130	9150	9110	121
446	20230721	130300	204720750	9150	9150	9150	9150	0
447	20230721	130200	204720750	9150	9110	9150	9110	60
448	20230721	130100	204173510	9130	9130	9130	9130	10
449	20230721	130000	204082210	9110	9110	9110	9110	1
450	20230721	125900	204073100	9110	9110	9110	9110	200
451	20230721	125800	202251100	9110	9110	9110	9110	0
452	20230721	125700	202251100	9110	9110	9110	9110	0
453	20230721	125600	202251100	9110	9120	9120	9110	300
454	20230721	125500	199518000	9110	9110	9110	9110	0
455	20230721	125400	199518000	9110	9110	9110	9110	0
456	20230721	125300	199518000	9110	9110	9110	9110	0
457	20230721	125200	199518000	9110	9110	9110	9110	4
458	20230721	125100	199481560	9110	9110	9110	9110	0
459	20230721	125000	199481560	9110	9110	9110	9110	0
460	20230721	124900	199481560	9110	9110	9110	9110	0
461	20230721	124800	199481560	9110	9110	9110	9110	1
462	20230721	124700	199472450	9100	9100	9100	9100	0
463	20230721	124600	199472450	9100	9100	9100	9100	0
464	20230721	124500	199472450	9100	9100	9100	9100	3
465	20230721	124400	199445150	9100	9100	9100	9100	3
466	20230721	124300	199417850	9100	9110	9110	9100	89
467	20230721	124200	198607850	9120	9120	9120	9120	3
468	20230721	124100	198580490	9120	9120	9120	9120	0
469	20230721	124000	198580490	9120	9120	9120	9120	0
470	20230721	123900	198580490	9120	9120	9120	9120	0
471	20230721	123800	198580490	9120	9120	9120	9120	0
472	20230721	123700	198580490	9120	9120	9120	9120	0
473	20230721	123600	198580490	9120	9120	9120	9120	0
474	20230721	123500	198580490	9120	9120	9120	9120	0
475	20230721	123400	198580490	9120	9120	9120	9120	7
476	20230721	123300	198516650	9120	9120	9120	9120	0
477	20230721	123200	198516650	9120	9120	9120	9110	508
478	20230721	123100	193883740	9120	9120	9120	9120	0
479	20230721	123000	193883740	9120	9120	9120	9120	0
480	20230721	122900	193883740	9120	9120	9120	9120	0
481	20230721	122800	193883740	9120	9130	9130	9120	101
482	20230721	122700	192962610	9130	9130	9130	9130	0
483	20230721	122600	192962610	9130	9130	9130	9130	0
484	20230721	122500	192962610	9130	9130	9130	9130	0
485	20230721	122400	192962610	9130	9130	9130	9130	6
486	20230721	122300	192907830	9130	9130	9130	9130	0
487	20230721	122200	192907830	9130	9130	9130	9130	0
488	20230721	122100	192907830	9130	9130	9130	9130	0
489	20230721	122000	192907830	9130	9130	9130	9130	0
490	20230721	121900	192907830	9130	9130	9130	9130	0
491	20230721	121800	192907830	9130	9130	9130	9130	23
492	20230721	121700	192697840	9130	9130	9130	9130	0
493	20230721	121600	192697840	9130	9130	9130	9130	0
494	20230721	121500	192697840	9130	9130	9130	9130	2
495	20230721	121400	192679580	9120	9120	9120	9120	0
496	20230721	121300	192679580	9120	9120	9120	9120	0
497	20230721	121200	192679580	9120	9120	9120	9120	4
498	20230721	121100	192643100	9130	9130	9130	9130	15
499	20230721	121000	192506150	9120	9120	9120	9120	0
500	20230721	120900	192506150	9120	9120	9120	9120	0
501	20230721	120800	192506150	9120	9120	9120	9120	0
502	20230721	120700	192506150	9120	9120	9120	9120	0
503	20230721	120600	192506150	9120	9120	9120	9120	20
504	20230721	120500	192323750	9120	9120	9120	9120	0
505	20230721	120400	192323750	9120	9120	9120	9120	0
506	20230721	120300	192323750	9120	9120	9120	9120	0
507	20230721	120200	192323750	9120	9120	9120	9120	0
508	20230721	120100	192323750	9120	9120	9120	9120	1
509	20230721	120000	192314630	9130	9130	9130	9130	0
510	20230721	115900	192314630	9130	9130	9130	9130	0
511	20230721	115800	192314630	9130	9130	9130	9130	0
512	20230721	115700	192314630	9130	9130	9130	9130	0
513	20230721	115600	192314630	9130	9130	9130	9130	3
514	20230721	115500	192287240	9130	9120	9130	9120	23
515	20230721	115400	192077430	9130	9130	9130	9130	0
516	20230721	115300	192077430	9130	9130	9130	9130	1
517	20230721	115200	192068300	9120	9120	9120	9120	1
518	20230721	115100	192059180	9160	9160	9160	9160	30
519	20230721	115000	191784380	9120	9110	9120	9110	452
520	20230721	114900	187664340	9100	9100	9100	9100	0
521	20230721	114800	187664340	9100	9120	9120	9100	2721
522	20230721	114700	162892740	9120	9120	9120	9120	5
523	20230721	114600	162847140	9120	9120	9120	9120	0
524	20230721	114500	162847140	9120	9120	9120	9120	40
525	20230721	114400	162482340	9120	9120	9120	9120	300
526	20230721	114300	159746340	9120	9120	9120	9120	0
527	20230721	114200	159746340	9120	9140	9140	9120	4
528	20230721	114100	159709820	9140	9140	9140	9140	0
529	20230721	114000	159709820	9140	9140	9140	9140	0
530	20230721	113900	159709820	9140	9160	9160	9140	130
531	20230721	113800	158519620	9120	9120	9120	9120	0
532	20230721	113700	158519620	9120	9120	9120	9120	0
533	20230721	113600	158519620	9120	9120	9120	9120	0
534	20230721	113500	158519620	9120	9130	9130	9120	100
535	20230721	113400	157607370	9140	9140	9140	9140	100
536	20230721	113300	156693370	9140	9140	9140	9140	0
537	20230721	113200	156693370	9140	9140	9140	9140	4
538	20230721	113100	156656810	9140	9140	9140	9140	0
539	20230721	113000	156656810	9140	9140	9140	9140	4
540	20230721	112900	156620250	9160	9160	9160	9160	0
541	20230721	112800	156620250	9160	9150	9160	9150	105
542	20230721	112700	155658460	9160	9160	9160	9160	0
543	20230721	112600	155658460	9160	9160	9160	9160	0
544	20230721	112500	155658460	9160	9140	9160	9140	200
545	20230721	112400	153826480	9120	9120	9120	9120	0
546	20230721	112300	153826480	9120	9120	9120	9120	0
547	20230721	112200	153826480	9120	9120	9120	9120	0
548	20230721	112100	153826480	9120	9130	9130	9120	151
549	20230721	112000	152447860	9100	9110	9110	9100	83
550	20230721	111900	151692540	9100	9100	9100	9100	0
551	20230721	111800	151692540	9100	9100	9100	9100	0
552	20230721	111700	151692540	9100	9100	9100	9100	0
553	20230721	111600	151692540	9100	9120	9120	9100	64
554	20230721	111500	151110080	9120	9120	9120	9120	2
555	20230721	111400	151091840	9120	9120	9120	9120	150
556	20230721	111300	149723840	9120	9120	9120	9120	0
557	20230721	111200	149723840	9120	9120	9120	9110	32
558	20230721	111100	149432210	9120	9130	9130	9120	88
559	20230721	111000	148628870	9130	9130	9130	9130	0
560	20230721	110900	148628870	9130	9130	9130	9130	0
561	20230721	110800	148628870	9130	9130	9130	9130	0
562	20230721	110700	148628870	9130	9130	9130	9130	0
563	20230721	110600	148628870	9130	9130	9130	9130	50
564	20230721	110500	148172370	9150	9150	9150	9150	0
565	20230721	110400	148172370	9150	9150	9150	9150	0
566	20230721	110300	148172370	9150	9150	9150	9150	0
567	20230721	110200	148172370	9150	9150	9150	9150	0
568	20230721	110100	148172370	9150	9150	9150	9150	4
569	20230721	110000	148135770	9160	9160	9160	9160	0
570	20230721	105900	148135770	9160	9160	9160	9160	3
571	20230721	105800	148108290	9150	9150	9150	9150	0
572	20230721	105700	148108290	9150	9150	9150	9150	153
573	20230721	105600	146708340	9130	9130	9130	9130	0
574	20230721	105500	146708340	9130	9130	9130	9130	1
575	20230721	105400	146699210	9130	9130	9130	9130	0
576	20230721	105300	146699210	9130	9130	9130	9130	0
577	20230721	105200	146699210	9130	9130	9130	9130	0
578	20230721	105100	146699210	9130	9130	9130	9130	215
579	20230721	105000	144736260	9110	9110	9110	9110	0
580	20230721	104900	144736260	9110	9110	9110	9110	0
581	20230721	104800	144736260	9110	9110	9110	9110	0
582	20230721	104700	144736260	9110	9110	9110	9110	0
583	20230721	104600	144736260	9110	9110	9110	9110	0
584	20230721	104500	144736260	9110	9110	9110	9110	2
585	20230721	104400	144718040	9110	9110	9110	9110	0
586	20230721	104300	144718040	9110	9110	9110	9110	1
587	20230721	104200	144708930	9100	9100	9100	9100	0
588	20230721	104100	144708930	9100	9100	9100	9100	235
589	20230721	104000	142570430	9100	9100	9100	9100	1
590	20230721	103900	142561330	9100	9100	9100	9100	0
591	20230721	103800	142561330	9100	9100	9100	9100	1
592	20230721	103700	142552230	9120	9120	9120	9120	75
593	20230721	103600	141868230	9120	9120	9120	9120	3
594	20230721	103500	141840870	9120	9120	9120	9120	1
595	20230721	103400	141831750	9120	9120	9120	9120	0
596	20230721	103300	141831750	9120	9120	9120	9120	0
597	20230721	103200	141831750	9120	9120	9120	9120	0
598	20230721	103100	141831750	9120	9120	9120	9120	0
599	20230721	103000	141831750	9120	9120	9120	9120	5
600	20230721	102900	141786150	9120	9120	9120	9120	0
601	20230721	102800	141786150	9120	9120	9120	9120	5
602	20230721	102700	141740550	9120	9120	9120	9120	20
603	20230721	102600	141558150	9130	9130	9130	9130	0
604	20230721	102500	141558150	9130	9130	9130	9130	0
605	20230721	102400	141558150	9130	9130	9130	9130	118
606	20230721	102300	140480810	9130	9130	9130	9130	5
607	20230721	102200	140435160	9130	9130	9130	9130	6
608	20230721	102100	140380380	9140	9140	9140	9140	25
609	20230721	102000	140151880	9140	9150	9150	9140	6
610	20230721	101900	140097030	9160	9160	9160	9160	0
611	20230721	101800	140097030	9160	9160	9160	9160	55
612	20230721	101700	139593230	9150	9140	9150	9140	373
613	20230721	101600	136183830	9140	9140	9140	9140	0
614	20230721	101500	136183830	9140	9140	9140	9140	430
615	20230721	101400	132253630	9140	9140	9140	9140	2
616	20230721	101300	132235350	9150	9150	9150	9150	47
617	20230721	101200	131805300	9150	9150	9150	9150	2
618	20230721	101100	131787000	9150	9150	9150	9150	9
619	20230721	101000	131704650	9150	9150	9150	9150	50
620	20230721	100900	131247150	9150	9160	9160	9150	153
621	20230721	100800	129847180	9170	9170	9170	9170	4
622	20230721	100700	129810500	9170	9170	9170	9170	0
623	20230721	100600	129810500	9170	9170	9170	9170	9
624	20230721	100500	129727970	9180	9180	9180	9180	129
625	20230721	100400	128543750	9180	9180	9180	9180	51
626	20230721	100300	128075570	9180	9180	9180	9180	27
627	20230721	100200	127827710	9180	9180	9190	9180	76
628	20230721	100100	127129980	9180	9180	9180	9180	50
629	20230721	100000	126670980	9180	9210	9210	9180	405
630	20230721	095900	122950560	9210	9210	9210	9210	28
631	20230721	095800	122692680	9220	9180	9220	9180	300
632	20230721	095700	119934050	9160	9140	9170	9140	1047
633	20230721	095600	110353750	9150	9070	9150	9070	2767
634	20230721	095500	85141080	9070	9070	9070	9070	23
635	20230721	095400	84932470	9070	9070	9070	9070	59
636	20230721	095300	84397340	9070	9070	9070	9070	10
637	20230721	095200	84306640	9070	9070	9070	9070	20
638	20230721	095100	84125240	9070	9070	9070	9070	805
639	20230721	095000	76823890	9080	9080	9080	9080	12
640	20230721	094900	76714930	9080	9080	9080	9080	13
641	20230721	094800	76596890	9090	9090	9090	9090	0
642	20230721	094700	76596890	9090	9090	9090	9090	0
643	20230721	094600	76596890	9090	9090	9090	9090	0
644	20230721	094500	76596890	9090	9090	9090	9090	159
645	20230721	094400	75151580	9110	9110	9110	9110	137
646	20230721	094300	73903510	9110	9110	9110	9110	1
647	20230721	094200	73894400	9110	9110	9110	9110	2
648	20230721	094100	73876180	9080	9060	9080	9060	792
649	20230721	094000	66693600	9060	9080	9080	9060	618
650	20230721	093900	61089810	9060	9060	9060	9060	0
651	20230721	093800	61089810	9060	9070	9070	9050	386
652	20230721	093700	57593990	9090	9090	9090	9090	2
653	20230721	093600	57575810	9050	9050	9050	9050	0
654	20230721	093500	57575810	9050	9050	9050	9050	0
655	20230721	093400	57575810	9050	9050	9050	9050	0
656	20230721	093300	57575810	9050	9050	9050	9050	0
657	20230721	093200	57575810	9050	9050	9050	9050	0
658	20230721	093100	57575810	9050	9050	9050	9050	106
659	20230721	093000	56616510	9020	9020	9020	9020	15
660	20230721	092900	56481210	9020	9000	9020	9000	255
661	20230721	092800	54182010	9000	9000	9000	9000	0
662	20230721	092700	54182010	9000	9000	9000	9000	0
663	20230721	092600	54182010	9000	8990	9000	8990	8
664	20230721	092500	54110020	9000	9010	9010	9000	3
665	20230721	092400	54083000	9020	9020	9020	9020	0
666	20230721	092300	54083000	9020	9020	9020	9020	0
667	20230721	092200	54083000	9020	9020	9020	9020	0
668	20230721	092100	54083000	9020	9020	9020	9020	0
669	20230721	092000	54083000	9020	8990	9020	8990	21
670	20230721	091900	53893610	8980	8980	8980	8980	5
671	20230721	091800	53848710	8980	8980	8980	8980	0
672	20230721	091700	53848710	8980	9000	9000	8970	343
673	20230721	091600	50769670	9000	9010	9010	9000	1000
674	20230721	091500	41762940	9020	9020	9020	9020	100
675	20230721	091400	40860940	9020	9020	9020	9020	158
676	20230721	091300	39435780	9020	9030	9030	9020	165
677	20230721	091200	37947330	9030	9030	9030	9030	153
678	20230721	091100	36565740	9050	9050	9050	9050	0
679	20230721	091000	36565740	9050	9050	9050	9050	0
680	20230721	090900	36565740	9050	9050	9050	9050	7
681	20230721	090800	36502390	9050	9050	9050	9050	0
682	20230721	090700	36502390	9050	9050	9050	9050	100
683	20230721	090600	35597390	9050	9010	9050	9010	110
684	20230721	090500	34605890	9010	9050	9050	9000	113
685	20230721	090400	33587510	9050	9060	9070	9050	482
686	20230721	090300	29220790	9070	9060	9070	9060	240
687	20230721	090200	27046060	9060	9080	9080	9060	451
688	20230721	090100	22955240	9100	9100	9100	9100	1
689	20230721	090000	22946140	9080	9320	9320	9070	2473