KissMeData/084110/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	193600	329176440	19860	19860	19860	19860	169
3	20230721	193500	329176440	19860	19860	19860	19860	0
4	20230721	193400	329176440	19860	19860	19860	19860	0
5	20230721	193300	329176440	19860	19860	19860	19860	0
6	20230721	193200	329176440	19860	19860	19860	19860	0
7	20230721	193100	329176440	19860	19860	19860	19860	0
8	20230721	193000	329176440	19860	19860	19860	19860	0
9	20230721	192900	329176440	19860	19860	19860	19860	0
10	20230721	192800	329176440	19860	19860	19860	19860	0
11	20230721	192700	329176440	19860	19860	19860	19860	0
12	20230721	192600	329176440	19860	19860	19860	19860	0
13	20230721	192500	329176440	19860	19860	19860	19860	0
14	20230721	192400	329176440	19860	19860	19860	19860	0
15	20230721	192300	329176440	19860	19860	19860	19860	0
16	20230721	192200	329176440	19860	19860	19860	19860	0
17	20230721	192100	329176440	19860	19860	19860	19860	0
18	20230721	192000	329176440	19860	19860	19860	19860	0
19	20230721	191900	329176440	19860	19860	19860	19860	0
20	20230721	191800	329176440	19860	19860	19860	19860	0
21	20230721	191700	329176440	19860	19860	19860	19860	0
22	20230721	191600	329176440	19860	19860	19860	19860	0
23	20230721	191500	329176440	19860	19860	19860	19860	0
24	20230721	191400	329176440	19860	19860	19860	19860	0
25	20230721	191300	329176440	19860	19860	19860	19860	0
26	20230721	191200	329176440	19860	19860	19860	19860	0
27	20230721	191100	329176440	19860	19860	19860	19860	0
28	20230721	191000	329176440	19860	19860	19860	19860	0
29	20230721	190900	329176440	19860	19860	19860	19860	0
30	20230721	190800	329176440	19860	19860	19860	19860	0
31	20230721	190700	329176440	19860	19860	19860	19860	0
32	20230721	190600	329176440	19860	19860	19860	19860	169
33	20230721	190500	329176440	19860	19860	19860	19860	0
34	20230721	190400	329176440	19860	19860	19860	19860	0
35	20230721	190300	329176440	19860	19860	19860	19860	0
36	20230721	190200	329176440	19860	19860	19860	19860	0
37	20230721	190100	329176440	19860	19860	19860	19860	0
38	20230721	190000	329176440	19860	19860	19860	19860	0
39	20230721	185900	329176440	19860	19860	19860	19860	0
40	20230721	185800	329176440	19860	19860	19860	19860	0
41	20230721	185700	329176440	19860	19860	19860	19860	0
42	20230721	185600	329176440	19860	19860	19860	19860	0
43	20230721	185500	329176440	19860	19860	19860	19860	0
44	20230721	185400	329176440	19860	19860	19860	19860	0
45	20230721	185300	329176440	19860	19860	19860	19860	0
46	20230721	185200	329176440	19860	19860	19860	19860	0
47	20230721	185100	329176440	19860	19860	19860	19860	0
48	20230721	185000	329176440	19860	19860	19860	19860	0
49	20230721	184900	329176440	19860	19860	19860	19860	0
50	20230721	184800	329176440	19860	19860	19860	19860	0
51	20230721	184700	329176440	19860	19860	19860	19860	0
52	20230721	184600	329176440	19860	19860	19860	19860	0
53	20230721	184500	329176440	19860	19860	19860	19860	0
54	20230721	184400	329176440	19860	19860	19860	19860	0
55	20230721	184300	329176440	19860	19860	19860	19860	0
56	20230721	184200	329176440	19860	19860	19860	19860	0
57	20230721	184100	329176440	19860	19860	19860	19860	0
58	20230721	184000	329176440	19860	19860	19860	19860	0
59	20230721	183900	329176440	19860	19860	19860	19860	0
60	20230721	183800	329176440	19860	19860	19860	19860	0
61	20230721	183700	329176440	19860	19860	19860	19860	0
62	20230721	183600	329176440	19860	19860	19860	19860	169
63	20230721	183500	329176440	19860	19860	19860	19860	0
64	20230721	183400	329176440	19860	19860	19860	19860	0
65	20230721	183300	329176440	19860	19860	19860	19860	0
66	20230721	183200	329176440	19860	19860	19860	19860	0
67	20230721	183100	329176440	19860	19860	19860	19860	0
68	20230721	183000	329176440	19860	19860	19860	19860	0
69	20230721	182900	329176440	19860	19860	19860	19860	0
70	20230721	182800	329176440	19860	19860	19860	19860	0
71	20230721	182700	329176440	19860	19860	19860	19860	0
72	20230721	182600	329176440	19860	19860	19860	19860	0
73	20230721	182500	329176440	19860	19860	19860	19860	0
74	20230721	182400	329176440	19860	19860	19860	19860	0
75	20230721	182300	329176440	19860	19860	19860	19860	0
76	20230721	182200	329176440	19860	19860	19860	19860	0
77	20230721	182100	329176440	19860	19860	19860	19860	0
78	20230721	182000	329176440	19860	19860	19860	19860	0
79	20230721	181900	329176440	19860	19860	19860	19860	0
80	20230721	181800	329176440	19860	19860	19860	19860	0
81	20230721	181700	329176440	19860	19860	19860	19860	0
82	20230721	181600	329176440	19860	19860	19860	19860	0
83	20230721	181500	329176440	19860	19860	19860	19860	0
84	20230721	181400	329176440	19860	19860	19860	19860	0
85	20230721	181300	329176440	19860	19860	19860	19860	0
86	20230721	181200	329176440	19860	19860	19860	19860	0
87	20230721	181100	329176440	19860	19860	19860	19860	0
88	20230721	181000	329176440	19860	19860	19860	19860	0
89	20230721	180900	329176440	19860	19860	19860	19860	0
90	20230721	180800	329176440	19860	19860	19860	19860	0
91	20230721	180700	329176440	19860	19860	19860	19860	0
92	20230721	180600	329176440	19860	19860	19860	19860	169
93	20230721	180500	329176440	19860	19860	19860	19860	0
94	20230721	180400	329176440	19860	19860	19860	19860	0
95	20230721	180300	329176440	19860	19860	19860	19860	0
96	20230721	180200	329176440	19860	19860	19860	19860	0
97	20230721	180100	329176440	19860	19860	19860	19860	0
98	20230721	180000	329176440	19860	19860	19860	19860	0
99	20230721	175900	329176440	19860	19860	19860	19860	0
100	20230721	175800	329176440	19860	19860	19860	19860	0
101	20230721	175700	329176440	19860	19860	19860	19860	0
102	20230721	175600	329176440	19860	19860	19860	19860	0
103	20230721	175500	329176440	19860	19860	19860	19860	0
104	20230721	175400	329176440	19860	19860	19860	19860	0
105	20230721	175300	329176440	19860	19860	19860	19860	0
106	20230721	175200	329176440	19860	19860	19860	19860	0
107	20230721	175100	329176440	19860	19860	19860	19860	0
108	20230721	175000	329176440	19860	19860	19860	19860	0
109	20230721	174900	329176440	19860	19860	19860	19860	0
110	20230721	174800	329176440	19860	19860	19860	19860	0
111	20230721	174700	329176440	19860	19860	19860	19860	0
112	20230721	174600	329176440	19860	19860	19860	19860	0
113	20230721	174500	329176440	19860	19860	19860	19860	0
114	20230721	174400	329176440	19860	19860	19860	19860	0
115	20230721	174300	329176440	19860	19860	19860	19860	0
116	20230721	174200	329176440	19860	19860	19860	19860	0
117	20230721	174100	329176440	19860	19860	19860	19860	0
118	20230721	174000	329176440	19860	19860	19860	19860	0
119	20230721	173900	329176440	19860	19860	19860	19860	0
120	20230721	173800	329176440	19860	19860	19860	19860	0
121	20230721	173700	329176440	19860	19860	19860	19860	0
122	20230721	173600	329176440	19860	19860	19860	19860	169
123	20230721	173500	329176440	19860	19860	19860	19860	0
124	20230721	173400	329176440	19860	19860	19860	19860	0
125	20230721	173300	329176440	19860	19860	19860	19860	0
126	20230721	173200	329176440	19860	19860	19860	19860	0
127	20230721	173100	329176440	19860	19860	19860	19860	0
128	20230721	173000	329176440	19860	19860	19860	19860	0
129	20230721	172900	329176440	19860	19860	19860	19860	0
130	20230721	172800	329176440	19860	19860	19860	19860	0
131	20230721	172700	329176440	19860	19860	19860	19860	0
132	20230721	172600	329176440	19860	19860	19860	19860	0
133	20230721	172500	329176440	19860	19860	19860	19860	0
134	20230721	172400	329176440	19860	19860	19860	19860	0
135	20230721	172300	329176440	19860	19860	19860	19860	0
136	20230721	172200	329176440	19860	19860	19860	19860	0
137	20230721	172100	329176440	19860	19860	19860	19860	0
138	20230721	172000	329176440	19860	19860	19860	19860	0
139	20230721	171900	329176440	19860	19860	19860	19860	0
140	20230721	171800	329176440	19860	19860	19860	19860	0
141	20230721	171700	329176440	19860	19860	19860	19860	0
142	20230721	171600	329176440	19860	19860	19860	19860	0
143	20230721	171500	329176440	19860	19860	19860	19860	0
144	20230721	171400	329176440	19860	19860	19860	19860	0
145	20230721	171300	329176440	19860	19860	19860	19860	0
146	20230721	171200	329176440	19860	19860	19860	19860	0
147	20230721	171100	329176440	19860	19860	19860	19860	0
148	20230721	171000	329176440	19860	19860	19860	19860	0
149	20230721	170900	329176440	19860	19860	19860	19860	0
150	20230721	170800	329176440	19860	19860	19860	19860	0
151	20230721	170700	329176440	19860	19860	19860	19860	0
152	20230721	170600	329176440	19860	19860	19860	19860	169
153	20230721	170500	329176440	19860	19860	19860	19860	0
154	20230721	170400	329176440	19860	19860	19860	19860	0
155	20230721	170300	329176440	19860	19860	19860	19860	0
156	20230721	170200	329176440	19860	19860	19860	19860	0
157	20230721	170100	329176440	19860	19860	19860	19860	0
158	20230721	170000	329176440	19860	19860	19860	19860	0
159	20230721	165900	329176440	19860	19860	19860	19860	0
160	20230721	165800	329176440	19860	19860	19860	19860	0
161	20230721	165700	329176440	19860	19860	19860	19860	0
162	20230721	165600	329176440	19860	19860	19860	19860	0
163	20230721	165500	329176440	19860	19860	19860	19860	0
164	20230721	165400	329176440	19860	19860	19860	19860	0
165	20230721	165300	329176440	19860	19860	19860	19860	0
166	20230721	165200	329176440	19860	19860	19860	19860	0
167	20230721	165100	329176440	19860	19860	19860	19860	0
168	20230721	165000	329176440	19860	19860	19860	19860	0
169	20230721	164900	329176440	19860	19860	19860	19860	0
170	20230721	164800	329176440	19860	19860	19860	19860	0
171	20230721	164700	329176440	19860	19860	19860	19860	0
172	20230721	164600	329176440	19860	19860	19860	19860	0
173	20230721	164500	329176440	19860	19860	19860	19860	0
174	20230721	164400	329176440	19860	19860	19860	19860	0
175	20230721	164300	329176440	19860	19860	19860	19860	0
176	20230721	164200	329176440	19860	19860	19860	19860	0
177	20230721	164100	329176440	19860	19860	19860	19860	0
178	20230721	164000	329176440	19860	19860	19860	19860	0
179	20230721	163900	329176440	19860	19860	19860	19860	0
180	20230721	163800	329176440	19860	19860	19860	19860	0
181	20230721	163700	329176440	19860	19860	19860	19860	0
182	20230721	163600	329176440	19860	19860	19860	19860	169
183	20230721	163500	329176440	19860	19860	19860	19860	0
184	20230721	163400	329176440	19860	19860	19860	19860	0
185	20230721	163300	329176440	19860	19860	19860	19860	0
186	20230721	163200	329176440	19860	19860	19860	19860	0
187	20230721	163100	329176440	19860	19860	19860	19860	0
188	20230721	163000	329176440	19860	19860	19860	19860	0
189	20230721	162900	329176440	19860	19860	19860	19860	0
190	20230721	162800	329176440	19860	19860	19860	19860	0
191	20230721	162700	329176440	19860	19860	19860	19860	0
192	20230721	162600	329176440	19860	19860	19860	19860	0
193	20230721	162500	329176440	19860	19860	19860	19860	0
194	20230721	162400	329176440	19860	19860	19860	19860	0
195	20230721	162300	329176440	19860	19860	19860	19860	0
196	20230721	162200	329176440	19860	19860	19860	19860	0
197	20230721	162100	329176440	19860	19860	19860	19860	0
198	20230721	162000	329176440	19860	19860	19860	19860	0
199	20230721	161900	329176440	19860	19860	19860	19860	0
200	20230721	161800	329176440	19860	19860	19860	19860	0
201	20230721	161700	329176440	19860	19860	19860	19860	0
202	20230721	161600	329176440	19860	19860	19860	19860	0
203	20230721	161500	329176440	19860	19860	19860	19860	0
204	20230721	161400	329176440	19860	19860	19860	19860	0
205	20230721	161300	329176440	19860	19860	19860	19860	0
206	20230721	161200	329176440	19860	19860	19860	19860	0
207	20230721	161100	329176440	19860	19860	19860	19860	0
208	20230721	161000	329176440	19860	19860	19860	19860	0
209	20230721	160900	329176440	19860	19860	19860	19860	0
210	20230721	160800	329176440	19860	19860	19860	19860	0
211	20230721	160700	329176440	19860	19860	19860	19860	0
212	20230721	160600	329176440	19860	19860	19860	19860	169
213	20230721	160500	329176440	19860	19860	19860	19860	0
214	20230721	160400	329176440	19860	19860	19860	19860	0
215	20230721	160300	329176440	19860	19860	19860	19860	0
216	20230721	160200	329176440	19860	19860	19860	19860	0
217	20230721	160100	329176440	19860	19860	19860	19860	0
218	20230721	160000	329176440	19860	19860	19860	19860	0
219	20230721	155900	329176440	19860	19860	19860	19860	0
220	20230721	155800	329176440	19860	19860	19860	19860	0
221	20230721	155700	329176440	19860	19860	19860	19860	0
222	20230721	155600	329176440	19860	19860	19860	19860	0
223	20230721	155500	329176440	19860	19860	19860	19860	0
224	20230721	155400	329176440	19860	19860	19860	19860	0
225	20230721	155300	329176440	19860	19860	19860	19860	0
226	20230721	155200	329176440	19860	19860	19860	19860	0
227	20230721	155100	329176440	19860	19860	19860	19860	0
228	20230721	155000	329176440	19860	19860	19860	19860	0
229	20230721	154900	329176440	19860	19860	19860	19860	0
230	20230721	154800	329176440	19860	19860	19860	19860	0
231	20230721	154700	329176440	19860	19860	19860	19860	0
232	20230721	154600	329176440	19860	19860	19860	19860	0
233	20230721	154500	329176440	19860	19860	19860	19860	0
234	20230721	154400	329176440	19860	19860	19860	19860	0
235	20230721	154300	329176440	19860	19860	19860	19860	0
236	20230721	154200	329176440	19860	19860	19860	19860	0
237	20230721	154100	329176440	19860	19860	19860	19860	0
238	20230721	154000	329176440	19860	19860	19860	19860	0
239	20230721	153900	329176440	19860	19860	19860	19860	0
240	20230721	153800	329176440	19860	19860	19860	19860	0
241	20230721	153700	329176440	19860	19860	19860	19860	0
242	20230721	153600	329176440	19860	19860	19860	19860	169
243	20230721	153500	329176440	19860	19860	19860	19860	0
244	20230721	153400	329176440	19860	19860	19860	19860	0
245	20230721	153300	329176440	19860	19860	19860	19860	0
246	20230721	153200	329176440	19860	19860	19860	19860	0
247	20230721	153100	329176440	19860	19860	19860	19860	0
248	20230721	153000	329176440	19860	19860	19860	19860	169
249	20230721	152900	325820100	19930	19930	19930	19930	0
250	20230721	152800	325820100	19930	19930	19930	19930	0
251	20230721	152700	325820100	19930	19930	19930	19930	0
252	20230721	152600	325820100	19930	19930	19930	19930	0
253	20230721	152500	325820100	19930	19930	19930	19930	0
254	20230721	152400	325820100	19930	19930	19930	19930	0
255	20230721	152300	325820100	19930	19930	19930	19930	0
256	20230721	152200	325820100	19930	19930	19930	19930	0
257	20230721	152100	325820100	19930	19930	19930	19930	0
258	20230721	152000	325820100	19930	19930	19930	19930	0
259	20230721	151900	325820100	19930	19930	19930	19930	0
260	20230721	151800	325820100	19930	19870	19930	19860	24
261	20230721	151700	325342050	19870	19870	19870	19870	0
262	20230721	151600	325342050	19870	19920	19930	19870	235
263	20230721	151500	320662510	19870	19870	19870	19870	0
264	20230721	151400	320662510	19870	19870	19870	19870	0
265	20230721	151300	320662510	19870	19870	19870	19870	0
266	20230721	151200	320662510	19870	19870	19870	19870	14
267	20230721	151100	320384330	19870	19870	19870	19870	0
268	20230721	151000	320384330	19870	19870	19870	19870	0
269	20230721	150900	320384330	19870	19870	19870	19870	0
270	20230721	150800	320384330	19870	19870	19870	19870	0
271	20230721	150700	320384330	19870	19870	19870	19870	0
272	20230721	150600	320384330	19870	19870	19870	19870	2
273	20230721	150500	320344590	19910	19910	19910	19910	0
274	20230721	150400	320344590	19910	19900	19910	19900	4
275	20230721	150300	320264980	19870	19910	19910	19870	103
276	20230721	150200	318214370	19910	19910	19910	19910	0
277	20230721	150100	318214370	19910	19910	19910	19910	0
278	20230721	150000	318214370	19910	19910	19910	19910	0
279	20230721	145900	318214370	19910	19910	19910	19910	0
280	20230721	145800	318214370	19910	19910	19910	19910	10
281	20230721	145700	318015270	19910	19910	19910	19910	0
282	20230721	145600	318015270	19910	19910	19910	19910	0
283	20230721	145500	318015270	19910	19910	19910	19910	1
284	20230721	145400	317995360	19920	19920	19920	19920	0
285	20230721	145300	317995360	19920	19920	19920	19920	0
286	20230721	145200	317995360	19920	19920	19920	19920	0
287	20230721	145100	317995360	19920	19920	19920	19920	2
288	20230721	145000	317955520	19930	19930	19930	19930	0
289	20230721	144900	317955520	19930	19930	19930	19930	0
290	20230721	144800	317955520	19930	19930	19930	19930	15
291	20230721	144700	317656570	19930	19930	19930	19930	0
292	20230721	144600	317656570	19930	19930	19930	19930	0
293	20230721	144500	317656570	19930	19930	19930	19930	300
294	20230721	144400	311677570	19920	19930	19930	19920	101
295	20230721	144300	309664650	19920	19920	19920	19920	0
296	20230721	144200	309664650	19920	19920	19920	19920	0
297	20230721	144100	309664650	19920	19920	19920	19920	18
298	20230721	144000	309306090	19920	19920	19920	19920	0
299	20230721	143900	309306090	19920	19920	19920	19920	0
300	20230721	143800	309306090	19920	19920	19920	19920	0
301	20230721	143700	309306090	19920	19920	19920	19920	2
302	20230721	143600	309266250	19930	19930	19930	19930	0
303	20230721	143500	309266250	19930	19930	19930	19930	50
304	20230721	143400	308269750	19930	19930	19930	19930	0
305	20230721	143300	308269750	19930	19930	19930	19930	0
306	20230721	143200	308269750	19930	19920	19930	19920	498
307	20230721	143100	298344620	19920	19920	19920	19920	0
308	20230721	143000	298344620	19920	19920	19920	19920	0
309	20230721	142900	298344620	19920	19920	19920	19920	0
310	20230721	142800	298344620	19920	19920	19920	19920	0
311	20230721	142700	298344620	19920	19920	19920	19920	0
312	20230721	142600	298344620	19920	19920	19920	19920	0
313	20230721	142500	298344620	19920	19920	19920	19920	51
314	20230721	142400	297328700	19930	19930	19930	19930	0
315	20230721	142300	297328700	19930	19930	19930	19930	0
316	20230721	142200	297328700	19930	19930	19930	19930	0
317	20230721	142100	297328700	19930	19930	19930	19930	2
318	20230721	142000	297288840	19950	19950	19950	19950	0
319	20230721	141900	297288840	19950	19950	19950	19950	0
320	20230721	141800	297288840	19950	19950	19950	19950	0
321	20230721	141700	297288840	19950	19950	19950	19950	0
322	20230721	141600	297288840	19950	19950	19950	19950	0
323	20230721	141500	297288840	19950	19950	19950	19950	20
324	20230721	141400	296889840	19950	19930	19950	19930	20
325	20230721	141300	296490900	19960	19960	19960	19960	0
326	20230721	141200	296490900	19960	19960	19960	19960	0
327	20230721	141100	296490900	19960	19960	19960	19960	0
328	20230721	141000	296490900	19960	19960	19960	19960	0
329	20230721	140900	296490900	19960	19960	19960	19960	0
330	20230721	140800	296490900	19960	19960	19960	19960	3
331	20230721	140700	296431020	19980	19980	19980	19980	0
332	20230721	140600	296431020	19980	19880	19980	19880	137
333	20230721	140500	293698820	19870	19880	19880	19870	10
334	20230721	140400	293500090	19870	19870	19870	19870	0
335	20230721	140300	293500090	19870	19890	19890	19870	109
336	20230721	140200	291332960	19900	19910	19910	19900	21
337	20230721	140100	290914950	19920	19920	19920	19920	0
338	20230721	140000	290914950	19920	19920	19920	19920	2
339	20230721	135900	290875110	19920	19920	19920	19920	0
340	20230721	135800	290875110	19920	19920	19920	19920	0
341	20230721	135700	290875110	19920	19920	19920	19920	0
342	20230721	135600	290875110	19920	19920	19920	19920	0
343	20230721	135500	290875110	19920	19920	19920	19920	0
344	20230721	135400	290875110	19920	19930	19930	19920	61
345	20230721	135300	289659480	19970	19970	19970	19970	0
346	20230721	135200	289659480	19970	19970	19970	19970	0
347	20230721	135100	289659480	19970	19970	19970	19970	0
348	20230721	135000	289659480	19970	19970	19970	19970	0
349	20230721	134900	289659480	19970	19970	19970	19970	0
350	20230721	134800	289659480	19970	19970	19970	19970	0
351	20230721	134700	289659480	19970	19970	19970	19970	0
352	20230721	134600	289659480	19970	19970	19970	19970	0
353	20230721	134500	289659480	19970	19970	19970	19970	0
354	20230721	134400	289659480	19970	19970	19970	19970	0
355	20230721	134300	289659480	19970	19970	19970	19970	0
356	20230721	134200	289659480	19970	19970	19970	19970	0
357	20230721	134100	289659480	19970	19970	19970	19970	0
358	20230721	134000	289659480	19970	19970	19970	19970	390
359	20230721	133900	281871180	19970	19970	19970	19970	0
360	20230721	133800	281871180	19970	19970	19970	19970	0
361	20230721	133700	281871180	19970	19970	19970	19970	0
362	20230721	133600	281871180	19970	19970	19970	19970	0
363	20230721	133500	281871180	19970	19970	19970	19970	0
364	20230721	133400	281871180	19970	19970	19970	19970	0
365	20230721	133300	281871180	19970	19970	19970	19970	0
366	20230721	133200	281871180	19970	19970	19970	19970	10
367	20230721	133100	281671480	19970	19970	19970	19970	0
368	20230721	133000	281671480	19970	19970	19970	19970	0
369	20230721	132900	281671480	19970	19970	19970	19970	0
370	20230721	132800	281671480	19970	19970	19970	19970	0
371	20230721	132700	281671480	19970	19970	19970	19970	0
372	20230721	132600	281671480	19970	19970	19970	19970	9
373	20230721	132500	281491750	19970	19970	19970	19970	0
374	20230721	132400	281491750	19970	19970	19970	19970	0
375	20230721	132300	281491750	19970	19970	19970	19970	4
376	20230721	132200	281411870	19970	19970	19970	19970	0
377	20230721	132100	281411870	19970	19970	19970	19970	3
378	20230721	132000	281351960	19900	19920	19920	19900	2
379	20230721	131900	281312140	19920	19920	19920	19920	0
380	20230721	131800	281312140	19920	19920	19920	19920	50
381	20230721	131700	280316140	19920	19920	19920	19920	0
382	20230721	131600	280316140	19920	19920	19920	19920	0
383	20230721	131500	280316140	19920	19920	19920	19920	0
384	20230721	131400	280316140	19920	19920	19920	19920	0
385	20230721	131300	280316140	19920	19920	19920	19920	0
386	20230721	131200	280316140	19920	19920	19920	19920	0
387	20230721	131100	280316140	19920	19920	19920	19920	0
388	20230721	131000	280316140	19920	19910	19920	19910	2
389	20230721	130900	280276310	19870	19870	19870	19870	0
390	20230721	130800	280276310	19870	19870	19870	19870	0
391	20230721	130700	280276310	19870	19870	19870	19870	9
392	20230721	130600	280097480	19880	19900	19900	19880	349
393	20230721	130500	273153840	19910	19910	19910	19910	35
394	20230721	130400	272456990	19960	19960	19960	19960	0
395	20230721	130300	272456990	19960	19960	19960	19960	0
396	20230721	130200	272456990	19960	19960	19960	19960	0
397	20230721	130100	272456990	19960	19960	19960	19960	0
398	20230721	130000	272456990	19960	19960	19960	19960	0
399	20230721	125900	272456990	19960	19960	19960	19960	20
400	20230721	125800	272057790	19960	19960	19960	19960	0
401	20230721	125700	272057790	19960	19960	19960	19960	0
402	20230721	125600	272057790	19960	19960	19960	19960	0
403	20230721	125500	272057790	19960	19960	19960	19960	0
404	20230721	125400	272057790	19960	19960	19960	19960	0
405	20230721	125300	272057790	19960	19960	19960	19960	10
406	20230721	125200	271858190	19970	19970	19970	19970	0
407	20230721	125100	271858190	19970	19970	19970	19970	0
408	20230721	125000	271858190	19970	19970	19970	19970	0
409	20230721	124900	271858190	19970	19970	19970	19970	0
410	20230721	124800	271858190	19970	19970	19970	19970	0
411	20230721	124700	271858190	19970	19970	19970	19970	0
412	20230721	124600	271858190	19970	19970	19970	19970	0
413	20230721	124500	271858190	19970	19970	19970	19970	0
414	20230721	124400	271858190	19970	19970	19970	19970	0
415	20230721	124300	271858190	19970	19970	19970	19970	0
416	20230721	124200	271858190	19970	19970	19970	19970	0
417	20230721	124100	271858190	19970	19970	19970	19970	5
418	20230721	124000	271758340	19970	19970	19970	19970	0
419	20230721	123900	271758340	19970	19970	19970	19970	0
420	20230721	123800	271758340	19970	19970	19970	19970	0
421	20230721	123700	271758340	19970	19970	19970	19970	0
422	20230721	123600	271758340	19970	19970	19970	19970	0
423	20230721	123500	271758340	19970	19970	19970	19970	0
424	20230721	123400	271758340	19970	19970	19970	19970	0
425	20230721	123300	271758340	19970	19970	19970	19970	0
426	20230721	123200	271758340	19970	19970	19970	19970	0
427	20230721	123100	271758340	19970	19970	19970	19970	5
428	20230721	123000	271658490	19890	19890	19890	19890	0
429	20230721	122900	271658490	19890	19890	19890	19890	0
430	20230721	122800	271658490	19890	19890	19890	19890	0
431	20230721	122700	271658490	19890	19890	19890	19890	0
432	20230721	122600	271658490	19890	19890	19890	19890	0
433	20230721	122500	271658490	19890	19910	19910	19890	50
434	20230721	122400	270663530	19910	19920	19920	19910	10
435	20230721	122300	270464410	19940	19980	19980	19940	133
436	20230721	122200	267808390	19970	19970	19970	19970	0
437	20230721	122100	267808390	19970	19970	19970	19970	0
438	20230721	122000	267808390	19970	19960	19970	19960	4
439	20230721	121900	267728530	19990	19990	19990	19990	0
440	20230721	121800	267728530	19990	19990	19990	19990	0
441	20230721	121700	267728530	19990	19990	19990	19990	0
442	20230721	121600	267728530	19990	19990	19990	19990	0
443	20230721	121500	267728530	19990	19990	19990	19990	0
444	20230721	121400	267728530	19990	19990	19990	19990	0
445	20230721	121300	267728530	19990	19990	19990	19990	0
446	20230721	121200	267728530	19990	19990	19990	19990	15
447	20230721	121100	267428680	19980	19980	19980	19980	0
448	20230721	121000	267428680	19980	19980	19980	19980	0
449	20230721	120900	267428680	19980	19980	19980	19980	0
450	20230721	120800	267428680	19980	19980	19980	19980	30
451	20230721	120700	266829280	19990	19990	19990	19990	0
452	20230721	120600	266829280	19990	19990	19990	19990	0
453	20230721	120500	266829280	19990	19990	19990	19990	0
454	20230721	120400	266829280	19990	19990	19990	19990	0
455	20230721	120300	266829280	19990	19990	19990	19990	0
456	20230721	120200	266829280	19990	19990	19990	19990	0
457	20230721	120100	266829280	19990	19990	19990	19990	0
458	20230721	120000	266829280	19990	19990	19990	19990	0
459	20230721	115900	266829280	19990	19990	19990	19990	0
460	20230721	115800	266829280	19990	19990	19990	19990	1
461	20230721	115700	266809290	19900	19900	19900	19900	1
462	20230721	115600	266789390	19890	19890	19890	19890	0
463	20230721	115500	266789390	19890	19890	19890	19890	0
464	20230721	115400	266789390	19890	19890	19890	19890	0
465	20230721	115300	266789390	19890	19890	19890	19890	0
466	20230721	115200	266789390	19890	19890	19890	19890	0
467	20230721	115100	266789390	19890	19890	19890	19890	0
468	20230721	115000	266789390	19890	19890	19890	19890	0
469	20230721	114900	266789390	19890	19890	19890	19890	11
470	20230721	114800	266570600	19890	19910	19910	19890	80
471	20230721	114700	264978950	19990	19990	19990	19990	4
472	20230721	114600	264898990	20000	20000	20000	20000	0
473	20230721	114500	264898990	20000	19990	20000	19870	236
474	20230721	114400	260187870	19990	19990	19990	19990	0
475	20230721	114300	260187870	19990	19990	19990	19990	12
476	20230721	114200	259947990	20000	20000	20000	20000	205
477	20230721	114100	255847990	20000	20000	20000	20000	0
478	20230721	114000	255847990	20000	20000	20000	20000	1
479	20230721	113900	255827990	20000	20000	20000	20000	0
480	20230721	113800	255827990	20000	20000	20000	20000	0
481	20230721	113700	255827990	20000	20000	20000	20000	0
482	20230721	113600	255827990	20000	20000	20000	20000	0
483	20230721	113500	255827990	20000	20000	20000	20000	0
484	20230721	113400	255827990	20000	20000	20000	20000	0
485	20230721	113300	255827990	20000	20000	20000	20000	0
486	20230721	113200	255827990	20000	20000	20000	20000	10
487	20230721	113100	255627990	20000	20000	20000	20000	0
488	20230721	113000	255627990	20000	20000	20000	20000	0
489	20230721	112900	255627990	20000	20000	20000	20000	0
490	20230721	112800	255627990	20000	20000	20000	20000	0
491	20230721	112700	255627990	20000	20000	20000	20000	0
492	20230721	112600	255627990	20000	20000	20000	20000	30
493	20230721	112500	255027990	20050	20050	20050	20050	0
494	20230721	112400	255027990	20050	20050	20050	20050	0
495	20230721	112300	255027990	20050	20050	20050	20050	0
496	20230721	112200	255027990	20050	20050	20050	20050	0
497	20230721	112100	255027990	20050	20050	20050	20050	0
498	20230721	112000	255027990	20050	20050	20050	20050	0
499	20230721	111900	255027990	20050	20050	20050	20050	0
500	20230721	111800	255027990	20050	20050	20050	20050	0
501	20230721	111700	255027990	20050	20050	20050	20050	0
502	20230721	111600	255027990	20050	20050	20050	20050	0
503	20230721	111500	255027990	20050	20050	20050	20050	0
504	20230721	111400	255027990	20050	20050	20050	20050	94
505	20230721	111300	253143290	20150	20150	20150	20150	0
506	20230721	111200	253143290	20150	20150	20150	20150	0
507	20230721	111100	253143290	20150	20150	20150	20150	0
508	20230721	111000	253143290	20150	20150	20150	20150	0
509	20230721	110900	253143290	20150	20150	20150	20050	13
510	20230721	110800	252881540	20050	20050	20050	20050	2
511	20230721	110700	252841440	20150	20150	20150	20150	0
512	20230721	110600	252841440	20150	20150	20150	20150	0
513	20230721	110500	252841440	20150	20150	20150	20150	0
514	20230721	110400	252841440	20150	20150	20150	20150	0
515	20230721	110300	252841440	20150	20150	20150	20150	0
516	20230721	110200	252841440	20150	20150	20150	20150	0
517	20230721	110100	252841440	20150	20150	20150	20150	0
518	20230721	110000	252841440	20150	20150	20150	20150	0
519	20230721	105900	252841440	20150	20150	20150	20150	0
520	20230721	105800	252841440	20150	20100	20150	20100	484
521	20230721	105700	243092940	20100	20100	20100	20100	1
522	20230721	105600	243072840	20100	20100	20100	20100	0
523	20230721	105500	243072840	20100	20050	20150	20050	32
524	20230721	105400	242429240	20150	20050	20150	20050	3
525	20230721	105300	242368940	20150	20100	20150	20100	39
526	20230721	105200	241584990	20100	20100	20100	20100	0
527	20230721	105100	241584990	20100	20100	20100	20100	0
528	20230721	105000	241584990	20100	20050	20100	20050	50
529	20230721	104900	240580540	20050	20050	20050	20050	7
530	20230721	104800	240440190	20100	20150	20150	20100	5
531	20230721	104700	240339640	20200	20150	20200	20150	600
532	20230721	104600	228226340	20100	20000	20100	20000	820
533	20230721	104500	211770490	20000	20000	20000	20000	0
534	20230721	104400	211770490	20000	20000	20000	20000	1
535	20230721	104300	211750490	20050	20050	20050	20050	0
536	20230721	104200	211750490	20050	20050	20050	20050	0
537	20230721	104100	211750490	20050	20050	20050	20050	0
538	20230721	104000	211750490	20050	20050	20050	20050	0
539	20230721	103900	211750490	20050	19990	20050	19990	19
540	20230721	103800	211370620	19990	19990	19990	19980	49
541	20230721	103700	210391120	19990	20000	20000	19990	57
542	20230721	103600	209251150	20000	20000	20000	20000	0
543	20230721	103500	209251150	20000	20000	20000	20000	0
544	20230721	103400	209251150	20000	20000	20000	20000	0
545	20230721	103300	209251150	20000	20000	20000	20000	101
546	20230721	103200	207231150	20000	20000	20000	20000	113
547	20230721	103100	204971150	20050	20050	20050	20050	30
548	20230721	103000	204369650	20000	20000	20000	20000	0
549	20230721	102900	204369650	20000	20000	20000	20000	0
550	20230721	102800	204369650	20000	20050	20050	20000	21
551	20230721	102700	203948750	20050	20000	20050	20000	46
552	20230721	102600	203028700	20000	20050	20100	20000	14
553	20230721	102500	202748400	20050	20050	20050	20050	32
554	20230721	102400	202106800	20050	20050	20050	20050	9
555	20230721	102300	201926350	20050	20000	20050	20000	304
556	20230721	102200	195846300	20000	19990	20000	19990	364
557	20230721	102100	188566590	19890	19980	19980	19890	250
558	20230721	102000	183571770	19970	19930	19970	19930	468
559	20230721	101900	174238290	19880	19870	19880	19870	3
560	20230721	101800	174178670	19870	19930	19930	19870	29
561	20230721	101700	173601240	19930	19940	19940	19930	11
562	20230721	101600	173382000	19860	19860	19860	19860	10
563	20230721	101500	173183400	19850	19850	19850	19850	1
564	20230721	101400	173163550	19840	19840	19840	19840	1
565	20230721	101300	173143710	19900	19840	19900	19840	5576
566	20230721	101200	62443910	19790	19790	19790	19790	0
567	20230721	101100	62443910	19790	19790	19790	19790	1
568	20230721	101000	62424120	19780	19780	19780	19780	1
569	20230721	100900	62404340	19840	19840	19840	19840	1
570	20230721	100800	62384500	19760	19760	19760	19760	2
571	20230721	100700	62344980	19850	19870	19870	19850	48
572	20230721	100600	61391240	19900	19890	19900	19860	12
573	20230721	100500	61152730	19890	19760	19890	19760	1218
574	20230721	100400	37056620	19750	19720	19750	19720	195
575	20230721	100300	33210860	19710	19720	19720	19710	51
576	20230721	100200	32205640	19750	19750	19750	19750	0
577	20230721	100100	32205640	19750	19750	19750	19750	0
578	20230721	100000	32205640	19750	19710	19750	19710	4
579	20230721	095900	32126750	19710	19710	19710	19710	0
580	20230721	095800	32126750	19710	19710	19710	19710	0
581	20230721	095700	32126750	19710	19710	19710	19710	1
582	20230721	095600	32107040	19710	19710	19710	19710	1
583	20230721	095500	32087330	19760	19760	19760	19760	0
584	20230721	095400	32087330	19760	19760	19760	19760	0
585	20230721	095300	32087330	19760	19760	19760	19760	0
586	20230721	095200	32087330	19760	19760	19760	19760	5
587	20230721	095100	31988530	19760	19760	19760	19760	50
588	20230721	095000	31000530	19770	19770	19770	19770	0
589	20230721	094900	31000530	19770	19770	19770	19770	0
590	20230721	094800	31000530	19770	19770	19770	19770	0
591	20230721	094700	31000530	19770	19770	19770	19770	0
592	20230721	094600	31000530	19770	19770	19770	19770	152
593	20230721	094500	27995490	19770	19770	19770	19770	40
594	20230721	094400	27204690	19770	19770	19770	19770	0
595	20230721	094300	27204690	19770	19770	19770	19770	0
596	20230721	094200	27204690	19770	19770	19770	19770	0
597	20230721	094100	27204690	19770	19770	19770	19770	0
598	20230721	094000	27204690	19770	19770	19770	19770	0
599	20230721	093900	27204690	19770	19770	19770	19770	0
600	20230721	093800	27204690	19770	19770	19770	19770	0
601	20230721	093700	27204690	19770	19770	19770	19770	2
602	20230721	093600	27165150	19780	19780	19780	19780	0
603	20230721	093500	27165150	19780	19780	19780	19780	0
604	20230721	093400	27165150	19780	19780	19780	19780	0
605	20230721	093300	27165150	19780	19780	19780	19780	0
606	20230721	093200	27165150	19780	19780	19780	19780	0
607	20230721	093100	27165150	19780	19780	19780	19780	0
608	20230721	093000	27165150	19780	19780	19780	19780	0
609	20230721	092900	27165150	19780	19780	19780	19780	0
610	20230721	092800	27165150	19780	19780	19780	19780	0
611	20230721	092700	27165150	19780	19780	19780	19780	0
612	20230721	092600	27165150	19780	19780	19780	19780	0
613	20230721	092500	27165150	19780	19780	19780	19780	4
614	20230721	092400	27086030	19780	19780	19780	19780	396
615	20230721	092300	19253150	19780	19770	19780	19770	50
616	20230721	092200	18264290	19780	19780	19780	19780	0
617	20230721	092100	18264290	19780	19780	19780	19780	5
618	20230721	092000	18165390	19790	19790	19790	19790	0
619	20230721	091900	18165390	19790	19790	19790	19790	0
620	20230721	091800	18165390	19790	19790	19790	19790	0
621	20230721	091700	18165390	19790	19790	19790	19790	0
622	20230721	091600	18165390	19790	19790	19790	19790	0
623	20230721	091500	18165390	19790	19790	19790	19790	0
624	20230721	091400	18165390	19790	19790	19790	19790	1
625	20230721	091300	18145600	19700	19660	19700	19660	568
626	20230721	091200	6962680	19660	19660	19660	19660	0
627	20230721	091100	6962680	19660	19660	19660	19660	103
628	20230721	091000	4937700	19670	19670	19670	19670	0
629	20230721	090900	4937700	19670	19670	19670	19670	0
630	20230721	090800	4937700	19670	19670	19670	19670	15
631	20230721	090700	4642650	19690	19690	19690	19690	1
632	20230721	090600	4622960	19690	19690	19690	19690	11
633	20230721	090500	4406370	19650	19650	19650	19650	15
634	20230721	090400	4111620	19650	19650	19650	19650	0
635	20230721	090300	4111620	19650	19650	19650	19650	1
636	20230721	090200	4091970	19670	19670	19670	19670	0
637	20230721	090100	4091970	19670	19670	19670	19670	0
638	20230721	090000	4091970	19670	19700	19700	19670	208