KissMeData/032790/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	190400	183315010	2810	2810	2810	2810	1411
3	20230721	190300	183315010	2810	2810	2810	2810	0
4	20230721	190200	183315010	2810	2810	2810	2810	0
5	20230721	190100	183315010	2810	2810	2810	2810	0
6	20230721	190000	183315010	2810	2810	2810	2810	0
7	20230721	185900	183315010	2810	2810	2810	2810	0
8	20230721	185800	183315010	2810	2810	2810	2810	0
9	20230721	185700	183315010	2810	2810	2810	2810	0
10	20230721	185600	183315010	2810	2810	2810	2810	0
11	20230721	185500	183315010	2810	2810	2810	2810	0
12	20230721	185400	183315010	2810	2810	2810	2810	0
13	20230721	185300	183315010	2810	2810	2810	2810	0
14	20230721	185200	183315010	2810	2810	2810	2810	0
15	20230721	185100	183315010	2810	2810	2810	2810	0
16	20230721	185000	183315010	2810	2810	2810	2810	0
17	20230721	184900	183315010	2810	2810	2810	2810	0
18	20230721	184800	183315010	2810	2810	2810	2810	0
19	20230721	184700	183315010	2810	2810	2810	2810	0
20	20230721	184600	183315010	2810	2810	2810	2810	0
21	20230721	184500	183315010	2810	2810	2810	2810	0
22	20230721	184400	183315010	2810	2810	2810	2810	0
23	20230721	184300	183315010	2810	2810	2810	2810	0
24	20230721	184200	183315010	2810	2810	2810	2810	0
25	20230721	184100	183315010	2810	2810	2810	2810	0
26	20230721	184000	183315010	2810	2810	2810	2810	0
27	20230721	183900	183315010	2810	2810	2810	2810	0
28	20230721	183800	183315010	2810	2810	2810	2810	0
29	20230721	183700	183315010	2810	2810	2810	2810	0
30	20230721	183600	183315010	2810	2810	2810	2810	0
31	20230721	183500	183315010	2810	2810	2810	2810	0
32	20230721	183400	183315010	2810	2810	2810	2810	1411
33	20230721	183300	183315010	2810	2810	2810	2810	0
34	20230721	183200	183315010	2810	2810	2810	2810	0
35	20230721	183100	183315010	2810	2810	2810	2810	0
36	20230721	183000	183315010	2810	2810	2810	2810	0
37	20230721	182900	183315010	2810	2810	2810	2810	0
38	20230721	182800	183315010	2810	2810	2810	2810	0
39	20230721	182700	183315010	2810	2810	2810	2810	0
40	20230721	182600	183315010	2810	2810	2810	2810	0
41	20230721	182500	183315010	2810	2810	2810	2810	0
42	20230721	182400	183315010	2810	2810	2810	2810	0
43	20230721	182300	183315010	2810	2810	2810	2810	0
44	20230721	182200	183315010	2810	2810	2810	2810	0
45	20230721	182100	183315010	2810	2810	2810	2810	0
46	20230721	182000	183315010	2810	2810	2810	2810	0
47	20230721	181900	183315010	2810	2810	2810	2810	0
48	20230721	181800	183315010	2810	2810	2810	2810	0
49	20230721	181700	183315010	2810	2810	2810	2810	0
50	20230721	181600	183315010	2810	2810	2810	2810	0
51	20230721	181500	183315010	2810	2810	2810	2810	0
52	20230721	181400	183315010	2810	2810	2810	2810	0
53	20230721	181300	183315010	2810	2810	2810	2810	0
54	20230721	181200	183315010	2810	2810	2810	2810	0
55	20230721	181100	183315010	2810	2810	2810	2810	0
56	20230721	181000	183315010	2810	2810	2810	2810	0
57	20230721	180900	183315010	2810	2810	2810	2810	0
58	20230721	180800	183315010	2810	2810	2810	2810	0
59	20230721	180700	183315010	2810	2810	2810	2810	0
60	20230721	180600	183315010	2810	2810	2810	2810	0
61	20230721	180500	183315010	2810	2810	2810	2810	0
62	20230721	180400	183315010	2810	2810	2810	2810	1411
63	20230721	180300	183315010	2810	2810	2810	2810	0
64	20230721	180200	183315010	2810	2810	2810	2810	0
65	20230721	180100	183315010	2810	2810	2810	2810	0
66	20230721	180000	183315010	2810	2810	2810	2810	0
67	20230721	175900	183315010	2810	2810	2810	2810	0
68	20230721	175800	183315010	2810	2810	2810	2810	0
69	20230721	175700	183315010	2810	2810	2810	2810	0
70	20230721	175600	183315010	2810	2810	2810	2810	0
71	20230721	175500	183315010	2810	2810	2810	2810	0
72	20230721	175400	183315010	2810	2810	2810	2810	0
73	20230721	175300	183315010	2810	2810	2810	2810	0
74	20230721	175200	183315010	2810	2810	2810	2810	0
75	20230721	175100	183315010	2810	2810	2810	2810	0
76	20230721	175000	183315010	2810	2810	2810	2810	0
77	20230721	174900	183315010	2810	2810	2810	2810	0
78	20230721	174800	183315010	2810	2810	2810	2810	0
79	20230721	174700	183315010	2810	2810	2810	2810	0
80	20230721	174600	183315010	2810	2810	2810	2810	0
81	20230721	174500	183315010	2810	2810	2810	2810	0
82	20230721	174400	183315010	2810	2810	2810	2810	0
83	20230721	174300	183315010	2810	2810	2810	2810	0
84	20230721	174200	183315010	2810	2810	2810	2810	0
85	20230721	174100	183315010	2810	2810	2810	2810	0
86	20230721	174000	183315010	2810	2810	2810	2810	0
87	20230721	173900	183315010	2810	2810	2810	2810	0
88	20230721	173800	183315010	2810	2810	2810	2810	0
89	20230721	173700	183315010	2810	2810	2810	2810	0
90	20230721	173600	183315010	2810	2810	2810	2810	0
91	20230721	173500	183315010	2810	2810	2810	2810	0
92	20230721	173400	183315010	2810	2810	2810	2810	1411
93	20230721	173300	183315010	2810	2810	2810	2810	0
94	20230721	173200	183315010	2810	2810	2810	2810	0
95	20230721	173100	183315010	2810	2810	2810	2810	0
96	20230721	173000	183315010	2810	2810	2810	2810	0
97	20230721	172900	183315010	2810	2810	2810	2810	0
98	20230721	172800	183315010	2810	2810	2810	2810	0
99	20230721	172700	183315010	2810	2810	2810	2810	0
100	20230721	172600	183315010	2810	2810	2810	2810	0
101	20230721	172500	183315010	2810	2810	2810	2810	0
102	20230721	172400	183315010	2810	2810	2810	2810	0
103	20230721	172300	183315010	2810	2810	2810	2810	0
104	20230721	172200	183315010	2810	2810	2810	2810	0
105	20230721	172100	183315010	2810	2810	2810	2810	0
106	20230721	172000	183315010	2810	2810	2810	2810	0
107	20230721	171900	183315010	2810	2810	2810	2810	0
108	20230721	171800	183315010	2810	2810	2810	2810	0
109	20230721	171700	183315010	2810	2810	2810	2810	0
110	20230721	171600	183315010	2810	2810	2810	2810	0
111	20230721	171500	183315010	2810	2810	2810	2810	0
112	20230721	171400	183315010	2810	2810	2810	2810	0
113	20230721	171300	183315010	2810	2810	2810	2810	0
114	20230721	171200	183315010	2810	2810	2810	2810	0
115	20230721	171100	183315010	2810	2810	2810	2810	0
116	20230721	171000	183315010	2810	2810	2810	2810	0
117	20230721	170900	183315010	2810	2810	2810	2810	0
118	20230721	170800	183315010	2810	2810	2810	2810	0
119	20230721	170700	183315010	2810	2810	2810	2810	0
120	20230721	170600	183315010	2810	2810	2810	2810	0
121	20230721	170500	183315010	2810	2810	2810	2810	0
122	20230721	170400	183315010	2810	2810	2810	2810	1411
123	20230721	170300	183315010	2810	2810	2810	2810	0
124	20230721	170200	183315010	2810	2810	2810	2810	0
125	20230721	170100	183315010	2810	2810	2810	2810	0
126	20230721	170000	183315010	2810	2810	2810	2810	0
127	20230721	165900	183315010	2810	2810	2810	2810	0
128	20230721	165800	183315010	2810	2810	2810	2810	0
129	20230721	165700	183315010	2810	2810	2810	2810	0
130	20230721	165600	183315010	2810	2810	2810	2810	0
131	20230721	165500	183315010	2810	2810	2810	2810	0
132	20230721	165400	183315010	2810	2810	2810	2810	0
133	20230721	165300	183315010	2810	2810	2810	2810	0
134	20230721	165200	183315010	2810	2810	2810	2810	0
135	20230721	165100	183315010	2810	2810	2810	2810	0
136	20230721	165000	183315010	2810	2810	2810	2810	0
137	20230721	164900	183315010	2810	2810	2810	2810	0
138	20230721	164800	183315010	2810	2810	2810	2810	0
139	20230721	164700	183315010	2810	2810	2810	2810	0
140	20230721	164600	183315010	2810	2810	2810	2810	0
141	20230721	164500	183315010	2810	2810	2810	2810	0
142	20230721	164400	183315010	2810	2810	2810	2810	0
143	20230721	164300	183315010	2810	2810	2810	2810	0
144	20230721	164200	183315010	2810	2810	2810	2810	0
145	20230721	164100	183315010	2810	2810	2810	2810	0
146	20230721	164000	183315010	2810	2810	2810	2810	0
147	20230721	163900	183315010	2810	2810	2810	2810	0
148	20230721	163800	183315010	2810	2810	2810	2810	0
149	20230721	163700	183315010	2810	2810	2810	2810	0
150	20230721	163600	183315010	2810	2810	2810	2810	0
151	20230721	163500	183315010	2810	2810	2810	2810	0
152	20230721	163400	183315010	2810	2810	2810	2810	1411
153	20230721	163300	183315010	2810	2810	2810	2810	0
154	20230721	163200	183315010	2810	2810	2810	2810	0
155	20230721	163100	183315010	2810	2810	2810	2810	0
156	20230721	163000	183315010	2810	2810	2810	2810	0
157	20230721	162900	183315010	2810	2810	2810	2810	0
158	20230721	162800	183315010	2810	2810	2810	2810	0
159	20230721	162700	183315010	2810	2810	2810	2810	0
160	20230721	162600	183315010	2810	2810	2810	2810	0
161	20230721	162500	183315010	2810	2810	2810	2810	0
162	20230721	162400	183315010	2810	2810	2810	2810	0
163	20230721	162300	183315010	2810	2810	2810	2810	0
164	20230721	162200	183315010	2810	2810	2810	2810	0
165	20230721	162100	183315010	2810	2810	2810	2810	0
166	20230721	162000	183315010	2810	2810	2810	2810	0
167	20230721	161900	183315010	2810	2810	2810	2810	0
168	20230721	161800	183315010	2810	2810	2810	2810	0
169	20230721	161700	183315010	2810	2810	2810	2810	0
170	20230721	161600	183315010	2810	2810	2810	2810	0
171	20230721	161500	183315010	2810	2810	2810	2810	0
172	20230721	161400	183315010	2810	2810	2810	2810	0
173	20230721	161300	183315010	2810	2810	2810	2810	0
174	20230721	161200	183315010	2810	2810	2810	2810	0
175	20230721	161100	183315010	2810	2810	2810	2810	0
176	20230721	161000	183315010	2810	2810	2810	2810	0
177	20230721	160900	183315010	2810	2810	2810	2810	0
178	20230721	160800	183315010	2810	2810	2810	2810	0
179	20230721	160700	183315010	2810	2810	2810	2810	0
180	20230721	160600	183315010	2810	2810	2810	2810	0
181	20230721	160500	183315010	2810	2810	2810	2810	0
182	20230721	160400	183315010	2810	2810	2810	2810	1411
183	20230721	160300	183315010	2810	2810	2810	2810	0
184	20230721	160200	183315010	2810	2810	2810	2810	0
185	20230721	160100	183315010	2810	2810	2810	2810	0
186	20230721	160000	183315010	2810	2810	2810	2810	0
187	20230721	155900	183315010	2810	2810	2810	2810	0
188	20230721	155800	183315010	2810	2810	2810	2810	0
189	20230721	155700	183315010	2810	2810	2810	2810	0
190	20230721	155600	183315010	2810	2810	2810	2810	0
191	20230721	155500	183315010	2810	2810	2810	2810	0
192	20230721	155400	183315010	2810	2810	2810	2810	0
193	20230721	155300	183315010	2810	2810	2810	2810	0
194	20230721	155200	183315010	2810	2810	2810	2810	0
195	20230721	155100	183315010	2810	2810	2810	2810	0
196	20230721	155000	183315010	2810	2810	2810	2810	0
197	20230721	154900	183315010	2810	2810	2810	2810	0
198	20230721	154800	183315010	2810	2810	2810	2810	0
199	20230721	154700	183315010	2810	2810	2810	2810	0
200	20230721	154600	183315010	2810	2810	2810	2810	0
201	20230721	154500	183315010	2810	2810	2810	2810	0
202	20230721	154400	183315010	2810	2810	2810	2810	0
203	20230721	154300	183315010	2810	2810	2810	2810	0
204	20230721	154200	183315010	2810	2810	2810	2810	0
205	20230721	154100	183315010	2810	2810	2810	2810	0
206	20230721	154000	183315010	2810	2810	2810	2810	0
207	20230721	153900	183315010	2810	2810	2810	2810	0
208	20230721	153800	183315010	2810	2810	2810	2810	0
209	20230721	153700	183315010	2810	2810	2810	2810	0
210	20230721	153600	183315010	2810	2810	2810	2810	0
211	20230721	153500	183315010	2810	2810	2810	2810	0
212	20230721	153400	183315010	2810	2810	2810	2810	1411
213	20230721	153300	183315010	2810	2810	2810	2810	0
214	20230721	153200	183315010	2810	2810	2810	2810	0
215	20230721	153100	183315010	2810	2810	2810	2810	0
216	20230721	153000	183315010	2810	2810	2810	2810	1411
217	20230721	152900	179350100	2845	2845	2845	2845	0
218	20230721	152800	179350100	2845	2845	2845	2845	0
219	20230721	152700	179350100	2845	2845	2845	2845	0
220	20230721	152600	179350100	2845	2845	2845	2845	0
221	20230721	152500	179350100	2845	2845	2845	2845	0
222	20230721	152400	179350100	2845	2845	2845	2845	0
223	20230721	152300	179350100	2845	2845	2845	2845	0
224	20230721	152200	179350100	2845	2845	2845	2845	0
225	20230721	152100	179350100	2845	2845	2845	2845	0
226	20230721	152000	179350100	2845	2845	2845	2845	0
227	20230721	151900	179350100	2845	2845	2845	2845	100
228	20230721	151800	179065600	2835	2850	2850	2835	2274
229	20230721	151700	172585850	2850	2850	2850	2850	10
230	20230721	151600	172557350	2880	2880	2880	2880	0
231	20230721	151500	172557350	2880	2880	2880	2880	0
232	20230721	151400	172557350	2880	2880	2880	2880	0
233	20230721	151300	172557350	2880	2880	2880	2880	1
234	20230721	151200	172554470	2850	2850	2850	2850	0
235	20230721	151100	172554470	2850	2850	2850	2850	0
236	20230721	151000	172554470	2850	2850	2850	2850	0
237	20230721	150900	172554470	2850	2850	2850	2850	0
238	20230721	150800	172554470	2850	2850	2850	2850	0
239	20230721	150700	172554470	2850	2850	2850	2850	0
240	20230721	150600	172554470	2850	2855	2855	2850	1930
241	20230721	150500	167053330	2850	2850	2850	2850	0
242	20230721	150400	167053330	2850	2850	2850	2850	0
243	20230721	150300	167053330	2850	2850	2850	2850	0
244	20230721	150200	167053330	2850	2850	2850	2850	3495
245	20230721	150100	157092580	2850	2850	2850	2850	0
246	20230721	150000	157092580	2850	2850	2850	2850	0
247	20230721	145900	157092580	2850	2850	2850	2850	0
248	20230721	145800	157092580	2850	2850	2850	2850	0
249	20230721	145700	157092580	2850	2850	2850	2850	0
250	20230721	145600	157092580	2850	2850	2850	2850	0
251	20230721	145500	157092580	2850	2850	2850	2850	0
252	20230721	145400	157092580	2850	2850	2850	2850	0
253	20230721	145300	157092580	2850	2850	2850	2850	0
254	20230721	145200	157092580	2850	2845	2850	2845	524
255	20230721	145100	155599300	2845	2855	2855	2845	331
256	20230721	145000	154657045	2850	2850	2850	2850	0
257	20230721	144900	154657045	2850	2850	2850	2850	0
258	20230721	144800	154657045	2850	2850	2850	2850	0
259	20230721	144700	154657045	2850	2870	2870	2850	52
260	20230721	144600	154508485	2885	2880	2885	2880	642
261	20230721	144500	152656320	2885	2885	2885	2885	0
262	20230721	144400	152656320	2885	2885	2885	2885	0
263	20230721	144300	152656320	2885	2885	2885	2885	0
264	20230721	144200	152656320	2885	2885	2885	2885	0
265	20230721	144100	152656320	2885	2885	2885	2885	0
266	20230721	144000	152656320	2885	2885	2885	2885	30
267	20230721	143900	152569770	2870	2875	2875	2870	12
268	20230721	143800	152535305	2885	2885	2885	2885	0
269	20230721	143700	152535305	2885	2885	2885	2885	0
270	20230721	143600	152535305	2885	2885	2885	2885	0
271	20230721	143500	152535305	2885	2885	2885	2885	200
272	20230721	143400	151958305	2865	2865	2865	2865	1
273	20230721	143300	151955440	2855	2855	2855	2855	59
274	20230721	143200	151786995	2865	2870	2870	2865	89
275	20230721	143100	151531860	2875	2830	2875	2830	1659
276	20230721	143000	146824235	2830	2830	2830	2830	0
277	20230721	142900	146824235	2830	2830	2830	2830	16
278	20230721	142800	146778955	2830	2830	2830	2830	2031
279	20230721	142700	141031225	2835	2835	2835	2835	0
280	20230721	142600	141031225	2835	2835	2835	2835	1000
281	20230721	142500	138196225	2835	2835	2835	2835	0
282	20230721	142400	138196225	2835	2835	2835	2835	0
283	20230721	142300	138196225	2835	2835	2835	2835	1000
284	20230721	142200	135361225	2835	2835	2835	2835	0
285	20230721	142100	135361225	2835	2835	2835	2835	0
286	20230721	142000	135361225	2835	2835	2835	2835	0
287	20230721	141900	135361225	2835	2835	2835	2835	0
288	20230721	141800	135361225	2835	2835	2835	2835	0
289	20230721	141700	135361225	2835	2835	2835	2835	0
290	20230721	141600	135361225	2835	2835	2835	2835	0
291	20230721	141500	135361225	2835	2835	2835	2835	0
292	20230721	141400	135361225	2835	2835	2835	2835	0
293	20230721	141300	135361225	2835	2835	2835	2835	0
294	20230721	141200	135361225	2835	2835	2835	2835	0
295	20230721	141100	135361225	2835	2835	2835	2835	0
296	20230721	141000	135361225	2835	2835	2835	2835	0
297	20230721	140900	135361225	2835	2835	2835	2835	0
298	20230721	140800	135361225	2835	2835	2835	2835	0
299	20230721	140700	135361225	2835	2835	2835	2835	0
300	20230721	140600	135361225	2835	2835	2835	2835	0
301	20230721	140500	135361225	2835	2835	2835	2835	0
302	20230721	140400	135361225	2835	2835	2835	2835	0
303	20230721	140300	135361225	2835	2835	2835	2835	0
304	20230721	140200	135361225	2835	2835	2835	2835	0
305	20230721	140100	135361225	2835	2835	2835	2835	0
306	20230721	140000	135361225	2835	2835	2835	2835	38
307	20230721	135900	135253495	2835	2835	2835	2835	0
308	20230721	135800	135253495	2835	2835	2835	2835	6
309	20230721	135700	135236485	2835	2835	2835	2835	11
310	20230721	135600	135205300	2835	2835	2835	2835	1
311	20230721	135500	135202465	2830	2830	2830	2830	0
312	20230721	135400	135202465	2830	2830	2830	2830	0
313	20230721	135300	135202465	2830	2850	2850	2830	2500
314	20230721	135200	128103695	2855	2850	2855	2850	7
315	20230721	135100	128083740	2855	2850	2855	2850	7
316	20230721	135000	128063785	2850	2850	2850	2850	6
317	20230721	134900	128046685	2850	2850	2850	2850	6
318	20230721	134800	128029585	2850	2850	2850	2850	6
319	20230721	134700	128012485	2850	2850	2850	2850	6
320	20230721	134600	127995385	2850	2850	2850	2850	6
321	20230721	134500	127978285	2850	2850	2850	2850	6
322	20230721	134400	127961185	2850	2850	2850	2850	12
323	20230721	134300	127926985	2850	2850	2850	2850	6
324	20230721	134200	127909885	2850	2850	2850	2850	6
325	20230721	134100	127892785	2860	2860	2860	2860	0
326	20230721	134000	127892785	2860	2845	2860	2845	16
327	20230721	133900	127847165	2850	2850	2850	2850	4
328	20230721	133800	127835765	2850	2850	2850	2850	6
329	20230721	133700	127818665	2850	2850	2850	2850	6
330	20230721	133600	127801565	2850	2850	2850	2850	6
331	20230721	133500	127784465	2850	2850	2850	2850	12
332	20230721	133400	127750265	2850	2845	2850	2845	12
333	20230721	133300	127716095	2845	2845	2845	2845	12
334	20230721	133200	127681955	2840	2840	2840	2840	6
335	20230721	133100	127664915	2860	2860	2860	2860	0
336	20230721	133000	127664915	2860	2860	2860	2860	0
337	20230721	132900	127664915	2860	2860	2860	2860	0
338	20230721	132800	127664915	2860	2860	2860	2860	0
339	20230721	132700	127664915	2860	2860	2860	2860	0
340	20230721	132600	127664915	2860	2860	2860	2860	12
341	20230721	132500	127630595	2865	2860	2865	2860	7
342	20230721	132400	127610570	2860	2860	2860	2860	6
343	20230721	132300	127593410	2860	2860	2860	2860	12
344	20230721	132200	127559090	2860	2860	2860	2860	12
345	20230721	132100	127524770	2860	2860	2865	2860	148
346	20230721	132000	127101485	2860	2860	2860	2860	26
347	20230721	131900	127027125	2860	2860	2860	2860	6
348	20230721	131800	127009965	2860	2860	2860	2860	6
349	20230721	131700	126992805	2860	2860	2860	2860	13
350	20230721	131600	126955625	2860	2860	2860	2860	12
351	20230721	131500	126921305	2860	2860	2860	2860	12
352	20230721	131400	126886985	2860	2860	2860	2860	162
353	20230721	131300	126423665	2855	2855	2855	2855	0
354	20230721	131200	126423665	2855	2855	2855	2855	20
355	20230721	131100	126366565	2855	2855	2855	2855	0
356	20230721	131000	126366565	2855	2855	2855	2855	20
357	20230721	130900	126309465	2850	2850	2850	2850	9
358	20230721	130800	126283815	2850	2845	2850	2845	50
359	20230721	130700	126141360	2845	2840	2845	2840	211
360	20230721	130600	125542065	2840	2840	2840	2840	0
361	20230721	130500	125542065	2840	2840	2840	2840	1160
362	20230721	130400	122247665	2840	2840	2840	2840	0
363	20230721	130300	122247665	2840	2840	2840	2840	0
364	20230721	130200	122247665	2840	2840	2840	2840	20
365	20230721	130100	122190865	2840	2840	2840	2840	0
366	20230721	130000	122190865	2840	2840	2840	2840	0
367	20230721	125900	122190865	2840	2840	2840	2840	20
368	20230721	125800	122134065	2840	2840	2840	2840	0
369	20230721	125700	122134065	2840	2840	2840	2840	0
370	20230721	125600	122134065	2840	2840	2840	2840	20
371	20230721	125500	122077265	2840	2840	2840	2840	0
372	20230721	125400	122077265	2840	2840	2840	2840	500
373	20230721	125300	120657265	2840	2840	2840	2840	20
374	20230721	125200	120600465	2840	2840	2840	2840	0
375	20230721	125100	120600465	2840	2840	2840	2840	0
376	20230721	125000	120600465	2840	2840	2840	2840	20
377	20230721	124900	120543665	2840	2840	2840	2840	0
378	20230721	124800	120543665	2840	2840	2840	2840	20
379	20230721	124700	120486865	2840	2840	2840	2840	0
380	20230721	124600	120486865	2840	2840	2840	2840	0
381	20230721	124500	120486865	2840	2840	2840	2840	20
382	20230721	124400	120430065	2840	2840	2840	2840	0
383	20230721	124300	120430065	2840	2840	2840	2840	0
384	20230721	124200	120430065	2840	2840	2840	2840	20
385	20230721	124100	120373265	2840	2840	2840	2840	0
386	20230721	124000	120373265	2840	2840	2840	2840	0
387	20230721	123900	120373265	2840	2840	2840	2840	20
388	20230721	123800	120316465	2840	2840	2840	2840	0
389	20230721	123700	120316465	2840	2840	2840	2840	0
390	20230721	123600	120316465	2840	2840	2840	2840	20
391	20230721	123500	120259665	2840	2840	2840	2840	0
392	20230721	123400	120259665	2840	2840	2840	2840	0
393	20230721	123300	120259665	2840	2840	2840	2840	20
394	20230721	123200	120202865	2840	2840	2840	2840	0
395	20230721	123100	120202865	2840	2840	2840	2840	0
396	20230721	123000	120202865	2840	2840	2840	2840	20
397	20230721	122900	120146065	2845	2845	2845	2845	0
398	20230721	122800	120146065	2845	2845	2845	2845	0
399	20230721	122700	120146065	2845	2845	2845	2845	0
400	20230721	122600	120146065	2845	2845	2845	2845	0
401	20230721	122500	120146065	2845	2845	2845	2845	40
402	20230721	122400	120032265	2840	2840	2840	2840	20
403	20230721	122300	119975465	2840	2840	2840	2840	0
404	20230721	122200	119975465	2840	2840	2840	2840	0
405	20230721	122100	119975465	2840	2840	2840	2840	20
406	20230721	122000	119918665	2840	2840	2840	2840	0
407	20230721	121900	119918665	2840	2840	2840	2840	0
408	20230721	121800	119918665	2840	2840	2840	2840	20
409	20230721	121700	119861865	2845	2845	2845	2845	0
410	20230721	121600	119861865	2845	2845	2845	2845	0
411	20230721	121500	119861865	2845	2840	2845	2840	71
412	20230721	121400	119660220	2840	2840	2840	2840	0
413	20230721	121300	119660220	2840	2840	2840	2840	0
414	20230721	121200	119660220	2840	2840	2840	2840	20
415	20230721	121100	119603420	2840	2840	2840	2840	0
416	20230721	121000	119603420	2840	2840	2840	2840	0
417	20230721	120900	119603420	2840	2845	2845	2840	40
418	20230721	120800	119489720	2845	2845	2845	2845	0
419	20230721	120700	119489720	2845	2845	2845	2845	9
420	20230721	120600	119464115	2840	2840	2840	2840	20
421	20230721	120500	119407315	2840	2840	2840	2840	0
422	20230721	120400	119407315	2840	2840	2840	2840	0
423	20230721	120300	119407315	2840	2840	2840	2840	20
424	20230721	120200	119350515	2840	2840	2840	2840	0
425	20230721	120100	119350515	2840	2840	2840	2840	0
426	20230721	120000	119350515	2840	2840	2840	2840	20
427	20230721	115900	119293715	2845	2845	2845	2845	0
428	20230721	115800	119293715	2845	2845	2845	2845	0
429	20230721	115700	119293715	2845	2845	2845	2845	0
430	20230721	115600	119293715	2845	2845	2845	2845	0
431	20230721	115500	119293715	2845	2845	2845	2845	0
432	20230721	115400	119293715	2845	2845	2845	2845	0
433	20230721	115300	119293715	2845	2845	2845	2845	10
434	20230721	115200	119265265	2840	2835	2840	2835	236
435	20230721	115100	118596185	2835	2835	2835	2835	20
436	20230721	115000	118539485	2835	2835	2835	2835	1
437	20230721	114900	118536650	2835	2835	2835	2835	0
438	20230721	114800	118536650	2835	2835	2835	2835	20
439	20230721	114700	118479950	2835	2835	2835	2835	0
440	20230721	114600	118479950	2835	2835	2835	2835	0
441	20230721	114500	118479950	2835	2835	2835	2835	20
442	20230721	114400	118423250	2835	2835	2835	2835	0
443	20230721	114300	118423250	2835	2835	2835	2835	0
444	20230721	114200	118423250	2835	2835	2835	2835	20
445	20230721	114100	118366550	2840	2840	2840	2840	0
446	20230721	114000	118366550	2840	2840	2840	2840	0
447	20230721	113900	118366550	2840	2840	2840	2840	16
448	20230721	113800	118321110	2840	2840	2840	2840	0
449	20230721	113700	118321110	2840	2840	2840	2840	20
450	20230721	113600	118264310	2835	2835	2835	2835	743
451	20230721	113500	116157905	2840	2840	2840	2840	0
452	20230721	113400	116157905	2840	2840	2840	2840	3
453	20230721	113300	116149385	2840	2835	2840	2835	135
454	20230721	113200	115766575	2840	2840	2840	2840	0
455	20230721	113100	115766575	2840	2840	2840	2840	0
456	20230721	113000	115766575	2840	2840	2840	2840	20
457	20230721	112900	115709775	2845	2845	2845	2845	0
458	20230721	112800	115709775	2845	2840	2845	2840	221
459	20230721	112700	115082010	2845	2845	2845	2845	3
460	20230721	112600	115073475	2855	2855	2855	2855	20
461	20230721	112500	115016375	2855	2855	2855	2855	0
462	20230721	112400	115016375	2855	2855	2855	2855	0
463	20230721	112300	115016375	2855	2855	2855	2855	0
464	20230721	112200	115016375	2855	2855	2855	2855	20
465	20230721	112100	114959275	2860	2855	2860	2855	20
466	20230721	112000	114902170	2855	2855	2855	2855	8
467	20230721	111900	114879330	2860	2860	2860	2860	0
468	20230721	111800	114879330	2860	2860	2860	2860	0
469	20230721	111700	114879330	2860	2860	2860	2860	0
470	20230721	111600	114879330	2860	2860	2860	2860	20
471	20230721	111500	114822130	2875	2875	2875	2875	0
472	20230721	111400	114822130	2875	2880	2880	2875	9
473	20230721	111300	114796220	2850	2845	2850	2845	21
474	20230721	111200	114736470	2845	2845	2845	2845	0
475	20230721	111100	114736470	2845	2845	2845	2845	0
476	20230721	111000	114736470	2845	2845	2845	2845	20
477	20230721	110900	114679570	2845	2845	2845	2845	2
478	20230721	110800	114673880	2845	2845	2845	2845	0
479	20230721	110700	114673880	2845	2845	2845	2845	20
480	20230721	110600	114616980	2845	2845	2845	2845	0
481	20230721	110500	114616980	2845	2845	2845	2845	0
482	20230721	110400	114616980	2845	2845	2845	2845	20
483	20230721	110300	114560080	2845	2845	2845	2845	19
484	20230721	110200	114506025	2840	2840	2840	2840	0
485	20230721	110100	114506025	2840	2840	2840	2840	20
486	20230721	110000	114449225	2840	2840	2840	2840	0
487	20230721	105900	114449225	2840	2840	2840	2840	0
488	20230721	105800	114449225	2840	2840	2840	2840	20
489	20230721	105700	114392425	2835	2835	2835	2835	0
490	20230721	105600	114392425	2835	2835	2835	2835	70
491	20230721	105500	114193975	2835	2835	2835	2835	119
492	20230721	105400	113856610	2835	2835	2835	2835	0
493	20230721	105300	113856610	2835	2835	2835	2835	211
494	20230721	105200	113258425	2845	2850	2850	2845	2
495	20230721	105100	113252730	2850	2850	2850	2850	2
496	20230721	105000	113247030	2830	2835	2835	2830	52
497	20230721	104900	113099820	2855	2855	2855	2855	0
498	20230721	104800	113099820	2855	2855	2855	2855	0
499	20230721	104700	113099820	2855	2855	2855	2855	0
500	20230721	104600	113099820	2855	2850	2855	2850	21
501	20230721	104500	113039965	2845	2845	2845	2845	0
502	20230721	104400	113039965	2845	2845	2845	2845	0
503	20230721	104300	113039965	2845	2845	2845	2845	0
504	20230721	104200	113039965	2845	2855	2855	2845	284
505	20230721	104100	112230145	2880	2880	2880	2880	0
506	20230721	104000	112230145	2880	2830	2880	2830	5299
507	20230721	103900	97215125	2830	2825	2830	2825	101
508	20230721	103800	96929795	2830	2835	2835	2830	69
509	20230721	103700	96734275	2835	2835	2845	2835	798
510	20230721	103600	94468820	2835	2830	2835	2810	472
511	20230721	103500	93132775	2845	2840	2845	2805	3004
512	20230721	103400	84645730	2855	2860	2860	2855	110
513	20230721	103300	84331180	2865	2865	2865	2865	110
514	20230721	103200	84016030	2865	2940	2945	2805	6008
515	20230721	103100	66944370	2945	2940	2950	2930	220
516	20230721	103000	66297655	2955	2945	2955	2945	130
517	20230721	102900	65913915	2950	2920	2950	2910	317
518	20230721	102800	64987230	2960	2950	2965	2950	3789
519	20230721	102700	53780345	2950	2915	2950	2915	567
520	20230721	102600	52109780	2950	2945	2950	2945	414
521	20230721	102500	50889020	2950	2945	2950	2940	2990
522	20230721	102400	42082360	2950	2910	2950	2890	3709
523	20230721	102300	31258605	2910	2850	2910	2850	1724
524	20230721	102200	26286245	2835	2835	2835	2835	2
525	20230721	102100	26280575	2860	2860	2860	2860	0
526	20230721	102000	26280575	2860	2860	2860	2860	0
527	20230721	101900	26280575	2860	2860	2860	2860	0
528	20230721	101800	26280575	2860	2860	2860	2860	2
529	20230721	101700	26274855	2865	2865	2865	2865	0
530	20230721	101600	26274855	2865	2865	2865	2865	0
531	20230721	101500	26274855	2865	2865	2865	2865	0
532	20230721	101400	26274855	2865	2865	2865	2865	22
533	20230721	101300	26211825	2870	2845	2870	2845	14
534	20230721	101200	26171945	2840	2840	2840	2840	0
535	20230721	101100	26171945	2840	2840	2840	2840	0
536	20230721	101000	26171945	2840	2840	2840	2840	20
537	20230721	100900	26115145	2845	2840	2845	2840	188
538	20230721	100800	25580385	2845	2845	2845	2845	0
539	20230721	100700	25580385	2845	2845	2845	2845	0
540	20230721	100600	25580385	2845	2845	2845	2845	0
541	20230721	100500	25580385	2845	2845	2845	2845	0
542	20230721	100400	25580385	2845	2845	2845	2845	20
543	20230721	100300	25523485	2845	2845	2845	2845	0
544	20230721	100200	25523485	2845	2845	2845	2845	20
545	20230721	100100	25466585	2850	2850	2850	2850	0
546	20230721	100000	25466585	2850	2835	2850	2835	353
547	20230721	095900	24461015	2840	2840	2840	2840	0
548	20230721	095800	24461015	2840	2840	2840	2840	0
549	20230721	095700	24461015	2840	2840	2840	2840	4
550	20230721	095600	24449655	2845	2845	2845	2845	0
551	20230721	095500	24449655	2845	2845	2845	2845	11
552	20230721	095400	24418360	2845	2840	2845	2840	25
553	20230721	095300	24347335	2835	2830	2835	2830	972
554	20230721	095200	21595845	2825	2830	2830	2825	25
555	20230721	095100	21525195	2825	2825	2825	2825	0
556	20230721	095000	21525195	2825	2825	2825	2825	20
557	20230721	094900	21468695	2830	2830	2830	2830	0
558	20230721	094800	21468695	2830	2830	2830	2830	680
559	20230721	094700	19544295	2830	2830	2830	2830	20
560	20230721	094600	19487695	2835	2835	2835	2835	4
561	20230721	094500	19476355	2835	2835	2835	2835	0
562	20230721	094400	19476355	2835	2835	2835	2835	200
563	20230721	094300	18909355	2835	2835	2835	2835	0
564	20230721	094200	18909355	2835	2835	2835	2835	0
565	20230721	094100	18909355	2835	2835	2835	2835	100
566	20230721	094000	18625855	2850	2850	2850	2850	44
567	20230721	093900	18500455	2850	2865	2865	2850	107
568	20230721	093800	18195475	2870	2870	2870	2870	0
569	20230721	093700	18195475	2870	2870	2870	2870	0
570	20230721	093600	18195475	2870	2870	2870	2870	200
571	20230721	093500	17621475	2870	2850	2870	2850	90
572	20230721	093400	17364585	2850	2850	2850	2850	10
573	20230721	093300	17336085	2835	2835	2835	2835	0
574	20230721	093200	17336085	2835	2835	2835	2835	444
575	20230721	093100	16077345	2835	2835	2835	2835	209
576	20230721	093000	15484830	2835	2835	2835	2835	0
577	20230721	092900	15484830	2835	2840	2845	2835	187
578	20230721	092800	14953915	2845	2840	2845	2840	527
579	20230721	092700	13457225	2840	2840	2840	2840	223
580	20230721	092600	12823905	2840	2840	2840	2840	20
581	20230721	092500	12767105	2840	2840	2840	2840	41
582	20230721	092400	12650665	2840	2840	2840	2840	0
583	20230721	092300	12650665	2840	2840	2840	2840	50
584	20230721	092200	12508665	2850	2850	2850	2850	0
585	20230721	092100	12508665	2850	2850	2850	2850	0
586	20230721	092000	12508665	2850	2850	2850	2850	0
587	20230721	091900	12508665	2850	2845	2850	2840	341
588	20230721	091800	11539960	2840	2840	2840	2840	188
589	20230721	091700	11006040	2840	2835	2840	2835	26
590	20230721	091600	10932300	2840	2840	2840	2840	200
591	20230721	091500	10364300	2845	2845	2845	2845	1208
592	20230721	091400	6927540	2845	2815	2845	2815	55
593	20230721	091300	6771670	2845	2825	2845	2825	8
594	20230721	091200	6748950	2820	2820	2820	2820	0
595	20230721	091100	6748950	2820	2820	2820	2820	20
596	20230721	091000	6692550	2820	2805	2820	2805	667
597	20230721	090900	4814100	2800	2795	2800	2795	37
598	20230721	090800	4710520	2790	2780	2790	2780	106
599	20230721	090700	4415640	2780	2785	2785	2780	1000
600	20230721	090600	1634795	2785	2785	2785	2785	0
601	20230721	090500	1634795	2785	2785	2785	2785	20
602	20230721	090400	1579095	2785	2785	2785	2785	25
603	20230721	090300	1509470	2785	2785	2785	2785	49
604	20230721	090200	1373005	2785	2785	2785	2785	88
605	20230721	090100	1127925	2785	2785	2785	2785	96
606	20230721	090000	860565	2785	2785	2785	2785	309