KissMeData/092230/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	194100	40346700	50500	50500	50500	50500	38
3	20230721	194000	40346700	50500	50500	50500	50500	0
4	20230721	193900	40346700	50500	50500	50500	50500	0
5	20230721	193800	40346700	50500	50500	50500	50500	0
6	20230721	193700	40346700	50500	50500	50500	50500	0
7	20230721	193600	40346700	50500	50500	50500	50500	0
8	20230721	193500	40346700	50500	50500	50500	50500	0
9	20230721	193400	40346700	50500	50500	50500	50500	0
10	20230721	193300	40346700	50500	50500	50500	50500	0
11	20230721	193200	40346700	50500	50500	50500	50500	0
12	20230721	193100	40346700	50500	50500	50500	50500	0
13	20230721	193000	40346700	50500	50500	50500	50500	0
14	20230721	192900	40346700	50500	50500	50500	50500	0
15	20230721	192800	40346700	50500	50500	50500	50500	0
16	20230721	192700	40346700	50500	50500	50500	50500	0
17	20230721	192600	40346700	50500	50500	50500	50500	0
18	20230721	192500	40346700	50500	50500	50500	50500	0
19	20230721	192400	40346700	50500	50500	50500	50500	0
20	20230721	192300	40346700	50500	50500	50500	50500	0
21	20230721	192200	40346700	50500	50500	50500	50500	0
22	20230721	192100	40346700	50500	50500	50500	50500	0
23	20230721	192000	40346700	50500	50500	50500	50500	0
24	20230721	191900	40346700	50500	50500	50500	50500	0
25	20230721	191800	40346700	50500	50500	50500	50500	0
26	20230721	191700	40346700	50500	50500	50500	50500	0
27	20230721	191600	40346700	50500	50500	50500	50500	0
28	20230721	191500	40346700	50500	50500	50500	50500	0
29	20230721	191400	40346700	50500	50500	50500	50500	0
30	20230721	191300	40346700	50500	50500	50500	50500	0
31	20230721	191200	40346700	50500	50500	50500	50500	0
32	20230721	191100	40346700	50500	50500	50500	50500	38
33	20230721	191000	40346700	50500	50500	50500	50500	0
34	20230721	190900	40346700	50500	50500	50500	50500	0
35	20230721	190800	40346700	50500	50500	50500	50500	0
36	20230721	190700	40346700	50500	50500	50500	50500	0
37	20230721	190600	40346700	50500	50500	50500	50500	0
38	20230721	190500	40346700	50500	50500	50500	50500	0
39	20230721	190400	40346700	50500	50500	50500	50500	0
40	20230721	190300	40346700	50500	50500	50500	50500	0
41	20230721	190200	40346700	50500	50500	50500	50500	0
42	20230721	190100	40346700	50500	50500	50500	50500	0
43	20230721	190000	40346700	50500	50500	50500	50500	0
44	20230721	185900	40346700	50500	50500	50500	50500	0
45	20230721	185800	40346700	50500	50500	50500	50500	0
46	20230721	185700	40346700	50500	50500	50500	50500	0
47	20230721	185600	40346700	50500	50500	50500	50500	0
48	20230721	185500	40346700	50500	50500	50500	50500	0
49	20230721	185400	40346700	50500	50500	50500	50500	0
50	20230721	185300	40346700	50500	50500	50500	50500	0
51	20230721	185200	40346700	50500	50500	50500	50500	0
52	20230721	185100	40346700	50500	50500	50500	50500	0
53	20230721	185000	40346700	50500	50500	50500	50500	0
54	20230721	184900	40346700	50500	50500	50500	50500	0
55	20230721	184800	40346700	50500	50500	50500	50500	0
56	20230721	184700	40346700	50500	50500	50500	50500	0
57	20230721	184600	40346700	50500	50500	50500	50500	0
58	20230721	184500	40346700	50500	50500	50500	50500	0
59	20230721	184400	40346700	50500	50500	50500	50500	0
60	20230721	184300	40346700	50500	50500	50500	50500	0
61	20230721	184200	40346700	50500	50500	50500	50500	0
62	20230721	184100	40346700	50500	50500	50500	50500	38
63	20230721	184000	40346700	50500	50500	50500	50500	0
64	20230721	183900	40346700	50500	50500	50500	50500	0
65	20230721	183800	40346700	50500	50500	50500	50500	0
66	20230721	183700	40346700	50500	50500	50500	50500	0
67	20230721	183600	40346700	50500	50500	50500	50500	0
68	20230721	183500	40346700	50500	50500	50500	50500	0
69	20230721	183400	40346700	50500	50500	50500	50500	0
70	20230721	183300	40346700	50500	50500	50500	50500	0
71	20230721	183200	40346700	50500	50500	50500	50500	0
72	20230721	183100	40346700	50500	50500	50500	50500	0
73	20230721	183000	40346700	50500	50500	50500	50500	0
74	20230721	182900	40346700	50500	50500	50500	50500	0
75	20230721	182800	40346700	50500	50500	50500	50500	0
76	20230721	182700	40346700	50500	50500	50500	50500	0
77	20230721	182600	40346700	50500	50500	50500	50500	0
78	20230721	182500	40346700	50500	50500	50500	50500	0
79	20230721	182400	40346700	50500	50500	50500	50500	0
80	20230721	182300	40346700	50500	50500	50500	50500	0
81	20230721	182200	40346700	50500	50500	50500	50500	0
82	20230721	182100	40346700	50500	50500	50500	50500	0
83	20230721	182000	40346700	50500	50500	50500	50500	0
84	20230721	181900	40346700	50500	50500	50500	50500	0
85	20230721	181800	40346700	50500	50500	50500	50500	0
86	20230721	181700	40346700	50500	50500	50500	50500	0
87	20230721	181600	40346700	50500	50500	50500	50500	0
88	20230721	181500	40346700	50500	50500	50500	50500	0
89	20230721	181400	40346700	50500	50500	50500	50500	0
90	20230721	181300	40346700	50500	50500	50500	50500	0
91	20230721	181200	40346700	50500	50500	50500	50500	0
92	20230721	181100	40346700	50500	50500	50500	50500	38
93	20230721	181000	40346700	50500	50500	50500	50500	0
94	20230721	180900	40346700	50500	50500	50500	50500	0
95	20230721	180800	40346700	50500	50500	50500	50500	0
96	20230721	180700	40346700	50500	50500	50500	50500	0
97	20230721	180600	40346700	50500	50500	50500	50500	0
98	20230721	180500	40346700	50500	50500	50500	50500	0
99	20230721	180400	40346700	50500	50500	50500	50500	0
100	20230721	180300	40346700	50500	50500	50500	50500	0
101	20230721	180200	40346700	50500	50500	50500	50500	0
102	20230721	180100	40346700	50500	50500	50500	50500	0
103	20230721	180000	40346700	50500	50500	50500	50500	0
104	20230721	175900	40346700	50500	50500	50500	50500	0
105	20230721	175800	40346700	50500	50500	50500	50500	0
106	20230721	175700	40346700	50500	50500	50500	50500	0
107	20230721	175600	40346700	50500	50500	50500	50500	0
108	20230721	175500	40346700	50500	50500	50500	50500	0
109	20230721	175400	40346700	50500	50500	50500	50500	0
110	20230721	175300	40346700	50500	50500	50500	50500	0
111	20230721	175200	40346700	50500	50500	50500	50500	0
112	20230721	175100	40346700	50500	50500	50500	50500	0
113	20230721	175000	40346700	50500	50500	50500	50500	0
114	20230721	174900	40346700	50500	50500	50500	50500	0
115	20230721	174800	40346700	50500	50500	50500	50500	0
116	20230721	174700	40346700	50500	50500	50500	50500	0
117	20230721	174600	40346700	50500	50500	50500	50500	0
118	20230721	174500	40346700	50500	50500	50500	50500	0
119	20230721	174400	40346700	50500	50500	50500	50500	0
120	20230721	174300	40346700	50500	50500	50500	50500	0
121	20230721	174200	40346700	50500	50500	50500	50500	0
122	20230721	174100	40346700	50500	50500	50500	50500	38
123	20230721	174000	40346700	50500	50500	50500	50500	0
124	20230721	173900	40346700	50500	50500	50500	50500	0
125	20230721	173800	40346700	50500	50500	50500	50500	0
126	20230721	173700	40346700	50500	50500	50500	50500	0
127	20230721	173600	40346700	50500	50500	50500	50500	0
128	20230721	173500	40346700	50500	50500	50500	50500	0
129	20230721	173400	40346700	50500	50500	50500	50500	0
130	20230721	173300	40346700	50500	50500	50500	50500	0
131	20230721	173200	40346700	50500	50500	50500	50500	0
132	20230721	173100	40346700	50500	50500	50500	50500	0
133	20230721	173000	40346700	50500	50500	50500	50500	0
134	20230721	172900	40346700	50500	50500	50500	50500	0
135	20230721	172800	40346700	50500	50500	50500	50500	0
136	20230721	172700	40346700	50500	50500	50500	50500	0
137	20230721	172600	40346700	50500	50500	50500	50500	0
138	20230721	172500	40346700	50500	50500	50500	50500	0
139	20230721	172400	40346700	50500	50500	50500	50500	0
140	20230721	172300	40346700	50500	50500	50500	50500	0
141	20230721	172200	40346700	50500	50500	50500	50500	0
142	20230721	172100	40346700	50500	50500	50500	50500	0
143	20230721	172000	40346700	50500	50500	50500	50500	0
144	20230721	171900	40346700	50500	50500	50500	50500	0
145	20230721	171800	40346700	50500	50500	50500	50500	0
146	20230721	171700	40346700	50500	50500	50500	50500	0
147	20230721	171600	40346700	50500	50500	50500	50500	0
148	20230721	171500	40346700	50500	50500	50500	50500	0
149	20230721	171400	40346700	50500	50500	50500	50500	0
150	20230721	171300	40346700	50500	50500	50500	50500	0
151	20230721	171200	40346700	50500	50500	50500	50500	0
152	20230721	171100	40346700	50500	50500	50500	50500	38
153	20230721	171000	40346700	50500	50500	50500	50500	0
154	20230721	170900	40346700	50500	50500	50500	50500	0
155	20230721	170800	40346700	50500	50500	50500	50500	0
156	20230721	170700	40346700	50500	50500	50500	50500	0
157	20230721	170600	40346700	50500	50500	50500	50500	0
158	20230721	170500	40346700	50500	50500	50500	50500	0
159	20230721	170400	40346700	50500	50500	50500	50500	0
160	20230721	170300	40346700	50500	50500	50500	50500	0
161	20230721	170200	40346700	50500	50500	50500	50500	0
162	20230721	170100	40346700	50500	50500	50500	50500	0
163	20230721	170000	40346700	50500	50500	50500	50500	0
164	20230721	165900	40346700	50500	50500	50500	50500	0
165	20230721	165800	40346700	50500	50500	50500	50500	0
166	20230721	165700	40346700	50500	50500	50500	50500	0
167	20230721	165600	40346700	50500	50500	50500	50500	0
168	20230721	165500	40346700	50500	50500	50500	50500	0
169	20230721	165400	40346700	50500	50500	50500	50500	0
170	20230721	165300	40346700	50500	50500	50500	50500	0
171	20230721	165200	40346700	50500	50500	50500	50500	0
172	20230721	165100	40346700	50500	50500	50500	50500	0
173	20230721	165000	40346700	50500	50500	50500	50500	0
174	20230721	164900	40346700	50500	50500	50500	50500	0
175	20230721	164800	40346700	50500	50500	50500	50500	0
176	20230721	164700	40346700	50500	50500	50500	50500	0
177	20230721	164600	40346700	50500	50500	50500	50500	0
178	20230721	164500	40346700	50500	50500	50500	50500	0
179	20230721	164400	40346700	50500	50500	50500	50500	0
180	20230721	164300	40346700	50500	50500	50500	50500	0
181	20230721	164200	40346700	50500	50500	50500	50500	0
182	20230721	164100	40346700	50500	50500	50500	50500	38
183	20230721	164000	40346700	50500	50500	50500	50500	0
184	20230721	163900	40346700	50500	50500	50500	50500	0
185	20230721	163800	40346700	50500	50500	50500	50500	0
186	20230721	163700	40346700	50500	50500	50500	50500	0
187	20230721	163600	40346700	50500	50500	50500	50500	0
188	20230721	163500	40346700	50500	50500	50500	50500	0
189	20230721	163400	40346700	50500	50500	50500	50500	0
190	20230721	163300	40346700	50500	50500	50500	50500	0
191	20230721	163200	40346700	50500	50500	50500	50500	0
192	20230721	163100	40346700	50500	50500	50500	50500	0
193	20230721	163000	40346700	50500	50500	50500	50500	0
194	20230721	162900	40346700	50500	50500	50500	50500	0
195	20230721	162800	40346700	50500	50500	50500	50500	0
196	20230721	162700	40346700	50500	50500	50500	50500	0
197	20230721	162600	40346700	50500	50500	50500	50500	0
198	20230721	162500	40346700	50500	50500	50500	50500	0
199	20230721	162400	40346700	50500	50500	50500	50500	0
200	20230721	162300	40346700	50500	50500	50500	50500	0
201	20230721	162200	40346700	50500	50500	50500	50500	0
202	20230721	162100	40346700	50500	50500	50500	50500	0
203	20230721	162000	40346700	50500	50500	50500	50500	0
204	20230721	161900	40346700	50500	50500	50500	50500	0
205	20230721	161800	40346700	50500	50500	50500	50500	0
206	20230721	161700	40346700	50500	50500	50500	50500	0
207	20230721	161600	40346700	50500	50500	50500	50500	0
208	20230721	161500	40346700	50500	50500	50500	50500	0
209	20230721	161400	40346700	50500	50500	50500	50500	0
210	20230721	161300	40346700	50500	50500	50500	50500	0
211	20230721	161200	40346700	50500	50500	50500	50500	0
212	20230721	161100	40346700	50500	50500	50500	50500	38
213	20230721	161000	40346700	50500	50500	50500	50500	0
214	20230721	160900	40346700	50500	50500	50500	50500	0
215	20230721	160800	40346700	50500	50500	50500	50500	0
216	20230721	160700	40346700	50500	50500	50500	50500	0
217	20230721	160600	40346700	50500	50500	50500	50500	0
218	20230721	160500	40346700	50500	50500	50500	50500	0
219	20230721	160400	40346700	50500	50500	50500	50500	0
220	20230721	160300	40346700	50500	50500	50500	50500	0
221	20230721	160200	40346700	50500	50500	50500	50500	0
222	20230721	160100	40346700	50500	50500	50500	50500	0
223	20230721	160000	40346700	50500	50500	50500	50500	0
224	20230721	155900	40346700	50500	50500	50500	50500	0
225	20230721	155800	40346700	50500	50500	50500	50500	0
226	20230721	155700	40346700	50500	50500	50500	50500	0
227	20230721	155600	40346700	50500	50500	50500	50500	0
228	20230721	155500	40346700	50500	50500	50500	50500	0
229	20230721	155400	40346700	50500	50500	50500	50500	0
230	20230721	155300	40346700	50500	50500	50500	50500	0
231	20230721	155200	40346700	50500	50500	50500	50500	0
232	20230721	155100	40346700	50500	50500	50500	50500	0
233	20230721	155000	40346700	50500	50500	50500	50500	0
234	20230721	154900	40346700	50500	50500	50500	50500	0
235	20230721	154800	40346700	50500	50500	50500	50500	0
236	20230721	154700	40346700	50500	50500	50500	50500	0
237	20230721	154600	40346700	50500	50500	50500	50500	0
238	20230721	154500	40346700	50500	50500	50500	50500	0
239	20230721	154400	40346700	50500	50500	50500	50500	0
240	20230721	154300	40346700	50500	50500	50500	50500	0
241	20230721	154200	40346700	50500	50500	50500	50500	0
242	20230721	154100	40346700	50500	50500	50500	50500	38
243	20230721	154000	40346700	50500	50500	50500	50500	0
244	20230721	153900	40346700	50500	50500	50500	50500	0
245	20230721	153800	40346700	50500	50500	50500	50500	0
246	20230721	153700	40346700	50500	50500	50500	50500	0
247	20230721	153600	40346700	50500	50500	50500	50500	0
248	20230721	153500	40346700	50500	50500	50500	50500	0
249	20230721	153400	40346700	50500	50500	50500	50500	0
250	20230721	153300	40346700	50500	50500	50500	50500	0
251	20230721	153200	40346700	50500	50500	50500	50500	0
252	20230721	153100	40346700	50500	50500	50500	50500	0
253	20230721	153000	40346700	50500	50500	50500	50500	38
254	20230721	152900	38427700	50500	50500	50500	50500	0
255	20230721	152800	38427700	50500	50500	50500	50500	0
256	20230721	152700	38427700	50500	50500	50500	50500	0
257	20230721	152600	38427700	50500	50500	50500	50500	0
258	20230721	152500	38427700	50500	50500	50500	50500	0
259	20230721	152400	38427700	50500	50500	50500	50500	0
260	20230721	152300	38427700	50500	50500	50500	50500	0
261	20230721	152200	38427700	50500	50500	50500	50500	0
262	20230721	152100	38427700	50500	50500	50500	50500	0
263	20230721	152000	38427700	50500	50500	50500	50500	0
264	20230721	151900	38427700	50500	50500	50500	50500	0
265	20230721	151800	38427700	50500	50500	50500	50500	0
266	20230721	151700	38427700	50500	50500	50500	50500	0
267	20230721	151600	38427700	50500	50500	50500	50500	12
268	20230721	151500	37821700	50500	50500	50500	50500	1
269	20230721	151400	37771200	50500	50500	50500	50500	0
270	20230721	151300	37771200	50500	50500	50500	50500	0
271	20230721	151200	37771200	50500	50500	50500	50500	0
272	20230721	151100	37771200	50500	50500	50500	50500	0
273	20230721	151000	37771200	50500	50500	50500	50500	0
274	20230721	150900	37771200	50500	50500	50500	50500	4
275	20230721	150800	37569200	50500	50500	50500	50500	44
276	20230721	150700	35347200	50500	50500	50500	50500	59
277	20230721	150600	32367700	50500	50500	50500	50500	0
278	20230721	150500	32367700	50500	50500	50500	50500	75
279	20230721	150400	28580200	50400	50400	50400	50400	0
280	20230721	150300	28580200	50400	50400	50400	50400	0
281	20230721	150200	28580200	50400	50400	50400	50400	0
282	20230721	150100	28580200	50400	50400	50400	50400	0
283	20230721	150000	28580200	50400	50400	50400	50400	0
284	20230721	145900	28580200	50400	50400	50400	50400	0
285	20230721	145800	28580200	50400	50400	50400	50400	0
286	20230721	145700	28580200	50400	50400	50400	50400	0
287	20230721	145600	28580200	50400	50400	50400	50400	0
288	20230721	145500	28580200	50400	50400	50400	50400	0
289	20230721	145400	28580200	50400	50400	50400	50400	0
290	20230721	145300	28580200	50400	50400	50400	50400	0
291	20230721	145200	28580200	50400	50400	50400	50400	0
292	20230721	145100	28580200	50400	50400	50400	50400	0
293	20230721	145000	28580200	50400	50400	50400	50400	0
294	20230721	144900	28580200	50400	50400	50400	50400	0
295	20230721	144800	28580200	50400	50400	50400	50400	1
296	20230721	144700	28529800	50400	50400	50400	50400	0
297	20230721	144600	28529800	50400	50400	50400	50400	0
298	20230721	144500	28529800	50400	50400	50400	50400	0
299	20230721	144400	28529800	50400	50400	50400	50400	0
300	20230721	144300	28529800	50400	50400	50400	50400	0
301	20230721	144200	28529800	50400	50400	50400	50400	0
302	20230721	144100	28529800	50400	50400	50400	50400	0
303	20230721	144000	28529800	50400	50400	50400	50400	0
304	20230721	143900	28529800	50400	50400	50400	50400	0
305	20230721	143800	28529800	50400	50400	50400	50400	0
306	20230721	143700	28529800	50400	50400	50400	50400	0
307	20230721	143600	28529800	50400	50400	50400	50400	0
308	20230721	143500	28529800	50400	50400	50400	50400	0
309	20230721	143400	28529800	50400	50400	50400	50400	0
310	20230721	143300	28529800	50400	50400	50400	50400	1
311	20230721	143200	28479400	50400	50400	50400	50400	0
312	20230721	143100	28479400	50400	50400	50400	50400	0
313	20230721	143000	28479400	50400	50400	50400	50400	0
314	20230721	142900	28479400	50400	50400	50400	50400	0
315	20230721	142800	28479400	50400	50400	50400	50400	0
316	20230721	142700	28479400	50400	50400	50400	50400	0
317	20230721	142600	28479400	50400	50400	50400	50400	0
318	20230721	142500	28479400	50400	50400	50400	50400	0
319	20230721	142400	28479400	50400	50400	50400	50400	123
320	20230721	142300	22280200	50400	50400	50400	50400	0
321	20230721	142200	22280200	50400	50400	50400	50400	80
322	20230721	142100	18248200	50400	50400	50400	50400	0
323	20230721	142000	18248200	50400	50400	50400	50400	0
324	20230721	141900	18248200	50400	50400	50400	50400	1
325	20230721	141800	18197800	50300	50300	50300	50300	0
326	20230721	141700	18197800	50300	50300	50300	50300	0
327	20230721	141600	18197800	50300	50300	50300	50300	0
328	20230721	141500	18197800	50300	50300	50300	50300	0
329	20230721	141400	18197800	50300	50300	50300	50300	0
330	20230721	141300	18197800	50300	50300	50300	50300	0
331	20230721	141200	18197800	50300	50300	50300	50300	0
332	20230721	141100	18197800	50300	50300	50300	50300	0
333	20230721	141000	18197800	50300	50300	50300	50300	0
334	20230721	140900	18197800	50300	50300	50300	50300	0
335	20230721	140800	18197800	50300	50300	50300	50300	0
336	20230721	140700	18197800	50300	50300	50300	50300	0
337	20230721	140600	18197800	50300	50300	50300	50300	0
338	20230721	140500	18197800	50300	50300	50300	50300	0
339	20230721	140400	18197800	50300	50300	50300	50300	0
340	20230721	140300	18197800	50300	50300	50300	50300	0
341	20230721	140200	18197800	50300	50300	50300	50300	0
342	20230721	140100	18197800	50300	50300	50300	50300	0
343	20230721	140000	18197800	50300	50300	50300	50300	0
344	20230721	135900	18197800	50300	50300	50300	50300	0
345	20230721	135800	18197800	50300	50300	50300	50300	0
346	20230721	135700	18197800	50300	50300	50300	50300	0
347	20230721	135600	18197800	50300	50300	50300	50300	0
348	20230721	135500	18197800	50300	50300	50300	50300	0
349	20230721	135400	18197800	50300	50300	50300	50300	0
350	20230721	135300	18197800	50300	50300	50300	50300	0
351	20230721	135200	18197800	50300	50300	50300	50300	0
352	20230721	135100	18197800	50300	50300	50300	50300	0
353	20230721	135000	18197800	50300	50300	50300	50300	0
354	20230721	134900	18197800	50300	50300	50300	50300	10
355	20230721	134800	17694800	50200	50200	50200	50200	0
356	20230721	134700	17694800	50200	50200	50200	50200	0
357	20230721	134600	17694800	50200	50200	50200	50200	0
358	20230721	134500	17694800	50200	50200	50200	50200	0
359	20230721	134400	17694800	50200	50200	50200	50200	0
360	20230721	134300	17694800	50200	50200	50200	50200	3
361	20230721	134200	17544200	50200	50200	50200	50200	0
362	20230721	134100	17544200	50200	50200	50200	50200	0
363	20230721	134000	17544200	50200	50200	50200	50200	0
364	20230721	133900	17544200	50200	50200	50200	50200	0
365	20230721	133800	17544200	50200	50200	50200	50200	0
366	20230721	133700	17544200	50200	50200	50200	50200	0
367	20230721	133600	17544200	50200	50200	50200	50200	0
368	20230721	133500	17544200	50200	50200	50200	50200	0
369	20230721	133400	17544200	50200	50200	50200	50200	0
370	20230721	133300	17544200	50200	50200	50200	50200	0
371	20230721	133200	17544200	50200	50200	50200	50200	31
372	20230721	133100	15988000	50300	50300	50300	50300	0
373	20230721	133000	15988000	50300	50300	50300	50300	0
374	20230721	132900	15988000	50300	50300	50300	50300	0
375	20230721	132800	15988000	50300	50300	50300	50300	0
376	20230721	132700	15988000	50300	50300	50300	50300	0
377	20230721	132600	15988000	50300	50300	50300	50300	0
378	20230721	132500	15988000	50300	50300	50300	50300	0
379	20230721	132400	15988000	50300	50300	50300	50300	0
380	20230721	132300	15988000	50300	50300	50300	50300	1
381	20230721	132200	15937700	50300	50300	50300	50300	0
382	20230721	132100	15937700	50300	50300	50300	50300	0
383	20230721	132000	15937700	50300	50300	50300	50300	0
384	20230721	131900	15937700	50300	50300	50300	50300	0
385	20230721	131800	15937700	50300	50300	50300	50300	0
386	20230721	131700	15937700	50300	50300	50300	50300	0
387	20230721	131600	15937700	50300	50300	50300	50300	1
388	20230721	131500	15887400	50300	50300	50300	50300	0
389	20230721	131400	15887400	50300	50300	50300	50300	21
390	20230721	131300	14831100	50400	50400	50400	50400	0
391	20230721	131200	14831100	50400	50400	50400	50400	0
392	20230721	131100	14831100	50400	50400	50400	50400	0
393	20230721	131000	14831100	50400	50400	50400	50400	0
394	20230721	130900	14831100	50400	50400	50400	50400	0
395	20230721	130800	14831100	50400	50400	50400	50400	0
396	20230721	130700	14831100	50400	50400	50400	50400	0
397	20230721	130600	14831100	50400	50400	50400	50400	0
398	20230721	130500	14831100	50400	50400	50400	50400	0
399	20230721	130400	14831100	50400	50400	50400	50400	0
400	20230721	130300	14831100	50400	50400	50400	50400	0
401	20230721	130200	14831100	50400	50400	50400	50400	0
402	20230721	130100	14831100	50400	50400	50400	50400	0
403	20230721	130000	14831100	50400	50400	50400	50400	0
404	20230721	125900	14831100	50400	50400	50400	50400	0
405	20230721	125800	14831100	50400	50400	50400	50400	0
406	20230721	125700	14831100	50400	50400	50400	50400	0
407	20230721	125600	14831100	50400	50400	50400	50400	0
408	20230721	125500	14831100	50400	50400	50400	50400	0
409	20230721	125400	14831100	50400	50400	50400	50400	0
410	20230721	125300	14831100	50400	50400	50400	50400	0
411	20230721	125200	14831100	50400	50400	50400	50400	0
412	20230721	125100	14831100	50400	50400	50400	50400	0
413	20230721	125000	14831100	50400	50400	50400	50400	0
414	20230721	124900	14831100	50400	50400	50400	50400	6
415	20230721	124800	14528700	50400	50400	50400	50400	0
416	20230721	124700	14528700	50400	50400	50400	50400	0
417	20230721	124600	14528700	50400	50400	50400	50400	0
418	20230721	124500	14528700	50400	50400	50400	50400	0
419	20230721	124400	14528700	50400	50400	50400	50400	0
420	20230721	124300	14528700	50400	50400	50400	50400	0
421	20230721	124200	14528700	50400	50400	50400	50400	7
422	20230721	124100	14175900	50400	50400	50400	50400	10
423	20230721	124000	13671900	50400	50400	50400	50400	0
424	20230721	123900	13671900	50400	50400	50400	50400	0
425	20230721	123800	13671900	50400	50400	50400	50400	0
426	20230721	123700	13671900	50400	50400	50400	50400	0
427	20230721	123600	13671900	50400	50400	50400	50400	0
428	20230721	123500	13671900	50400	50400	50400	50400	0
429	20230721	123400	13671900	50400	50400	50400	50400	0
430	20230721	123300	13671900	50400	50400	50400	50400	0
431	20230721	123200	13671900	50400	50400	50400	50400	0
432	20230721	123100	13671900	50400	50400	50400	50400	0
433	20230721	123000	13671900	50400	50400	50400	50400	1
434	20230721	122900	13621500	50300	50300	50300	50300	0
435	20230721	122800	13621500	50300	50300	50300	50300	0
436	20230721	122700	13621500	50300	50300	50300	50300	0
437	20230721	122600	13621500	50300	50300	50300	50300	0
438	20230721	122500	13621500	50300	50300	50300	50300	0
439	20230721	122400	13621500	50300	50300	50300	50300	0
440	20230721	122300	13621500	50300	50300	50300	50300	0
441	20230721	122200	13621500	50300	50300	50300	50300	1
442	20230721	122100	13571200	50300	50300	50300	50300	0
443	20230721	122000	13571200	50300	50300	50300	50300	0
444	20230721	121900	13571200	50300	50300	50300	50300	0
445	20230721	121800	13571200	50300	50300	50300	50300	9
446	20230721	121700	13118500	50400	50400	50400	50400	0
447	20230721	121600	13118500	50400	50400	50400	50400	0
448	20230721	121500	13118500	50400	50400	50400	50400	0
449	20230721	121400	13118500	50400	50400	50400	50400	0
450	20230721	121300	13118500	50400	50400	50400	50400	0
451	20230721	121200	13118500	50400	50400	50400	50400	0
452	20230721	121100	13118500	50400	50400	50400	50400	0
453	20230721	121000	13118500	50400	50400	50400	50400	1
454	20230721	120900	13068100	50300	50300	50300	50300	1
455	20230721	120800	13017800	50300	50300	50300	50300	0
456	20230721	120700	13017800	50300	50300	50300	50300	0
457	20230721	120600	13017800	50300	50300	50300	50300	0
458	20230721	120500	13017800	50300	50300	50300	50300	0
459	20230721	120400	13017800	50300	50300	50300	50300	40
460	20230721	120300	11005800	50400	50400	50400	50400	0
461	20230721	120200	11005800	50400	50400	50400	50400	0
462	20230721	120100	11005800	50400	50400	50400	50400	0
463	20230721	120000	11005800	50400	50400	50400	50400	0
464	20230721	115900	11005800	50400	50400	50400	50400	0
465	20230721	115800	11005800	50400	50400	50400	50400	0
466	20230721	115700	11005800	50400	50400	50400	50400	0
467	20230721	115600	11005800	50400	50400	50400	50400	0
468	20230721	115500	11005800	50400	50400	50400	50400	0
469	20230721	115400	11005800	50400	50400	50400	50400	0
470	20230721	115300	11005800	50400	50400	50400	50400	0
471	20230721	115200	11005800	50400	50400	50400	50400	0
472	20230721	115100	11005800	50400	50400	50400	50400	0
473	20230721	115000	11005800	50400	50400	50400	50400	0
474	20230721	114900	11005800	50400	50400	50400	50400	0
475	20230721	114800	11005800	50400	50400	50400	50400	0
476	20230721	114700	11005800	50400	50400	50400	50400	0
477	20230721	114600	11005800	50400	50400	50400	50400	0
478	20230721	114500	11005800	50400	50400	50400	50400	0
479	20230721	114400	11005800	50400	50400	50400	50400	0
480	20230721	114300	11005800	50400	50400	50400	50400	0
481	20230721	114200	11005800	50400	50400	50400	50400	0
482	20230721	114100	11005800	50400	50400	50400	50400	0
483	20230721	114000	11005800	50400	50400	50400	50400	0
484	20230721	113900	11005800	50400	50400	50400	50400	1
485	20230721	113800	10955400	50400	50400	50400	50400	0
486	20230721	113700	10955400	50400	50400	50400	50400	0
487	20230721	113600	10955400	50400	50400	50400	50400	0
488	20230721	113500	10955400	50400	50400	50400	50400	0
489	20230721	113400	10955400	50400	50400	50400	50400	0
490	20230721	113300	10955400	50400	50400	50400	50400	0
491	20230721	113200	10955400	50400	50400	50400	50400	0
492	20230721	113100	10955400	50400	50400	50400	50400	0
493	20230721	113000	10955400	50400	50400	50400	50400	1
494	20230721	112900	10905000	50300	50300	50300	50300	0
495	20230721	112800	10905000	50300	50300	50300	50300	0
496	20230721	112700	10905000	50300	50300	50300	50300	0
497	20230721	112600	10905000	50300	50300	50300	50300	0
498	20230721	112500	10905000	50300	50300	50300	50300	0
499	20230721	112400	10905000	50300	50300	50300	50300	0
500	20230721	112300	10905000	50300	50300	50300	50300	20
501	20230721	112200	9899000	50300	50300	50300	50300	0
502	20230721	112100	9899000	50300	50300	50300	50300	0
503	20230721	112000	9899000	50300	50300	50300	50300	0
504	20230721	111900	9899000	50300	50300	50300	50300	0
505	20230721	111800	9899000	50300	50300	50300	50300	60
506	20230721	111700	6881000	50300	50300	50300	50300	0
507	20230721	111600	6881000	50300	50300	50300	50300	0
508	20230721	111500	6881000	50300	50300	50300	50300	1
509	20230721	111400	6830700	50300	50300	50300	50300	0
510	20230721	111300	6830700	50300	50300	50300	50300	0
511	20230721	111200	6830700	50300	50300	50300	50300	0
512	20230721	111100	6830700	50300	50300	50300	50300	1
513	20230721	111000	6780400	50300	50300	50300	50300	0
514	20230721	110900	6780400	50300	50300	50300	50300	0
515	20230721	110800	6780400	50300	50300	50300	50300	0
516	20230721	110700	6780400	50300	50300	50300	50300	0
517	20230721	110600	6780400	50300	50300	50300	50300	0
518	20230721	110500	6780400	50300	50300	50300	50300	0
519	20230721	110400	6780400	50300	50300	50300	50300	0
520	20230721	110300	6780400	50300	50300	50300	50300	0
521	20230721	110200	6780400	50300	50300	50300	50300	0
522	20230721	110100	6780400	50300	50300	50300	50300	0
523	20230721	110000	6780400	50300	50300	50300	50300	0
524	20230721	105900	6780400	50300	50300	50300	50300	0
525	20230721	105800	6780400	50300	50300	50300	50300	0
526	20230721	105700	6780400	50300	50300	50300	50300	0
527	20230721	105600	6780400	50300	50300	50300	50300	0
528	20230721	105500	6780400	50300	50300	50300	50300	0
529	20230721	105400	6780400	50300	50300	50300	50300	0
530	20230721	105300	6780400	50300	50300	50300	50300	0
531	20230721	105200	6780400	50300	50300	50300	50300	0
532	20230721	105100	6780400	50300	50300	50300	50300	0
533	20230721	105000	6780400	50300	50300	50300	50300	0
534	20230721	104900	6780400	50300	50300	50300	50300	0
535	20230721	104800	6780400	50300	50300	50300	50300	0
536	20230721	104700	6780400	50300	50300	50300	50300	0
537	20230721	104600	6780400	50300	50300	50300	50300	0
538	20230721	104500	6780400	50300	50300	50300	50300	0
539	20230721	104400	6780400	50300	50300	50300	50300	0
540	20230721	104300	6780400	50300	50300	50300	50300	0
541	20230721	104200	6780400	50300	50300	50300	50300	0
542	20230721	104100	6780400	50300	50300	50300	50300	0
543	20230721	104000	6780400	50300	50300	50300	50300	0
544	20230721	103900	6780400	50300	50300	50300	50300	0
545	20230721	103800	6780400	50300	50300	50300	50300	0
546	20230721	103700	6780400	50300	50300	50300	50300	0
547	20230721	103600	6780400	50300	50300	50300	50300	0
548	20230721	103500	6780400	50300	50300	50300	50300	8
549	20230721	103400	6378000	50200	50200	50200	50200	0
550	20230721	103300	6378000	50200	50200	50200	50200	0
551	20230721	103200	6378000	50200	50200	50200	50200	0
552	20230721	103100	6378000	50200	50200	50200	50200	0
553	20230721	103000	6378000	50200	50200	50200	50200	0
554	20230721	102900	6378000	50200	50200	50200	50200	100
555	20230721	102800	1358000	50300	50300	50300	50300	0
556	20230721	102700	1358000	50300	50300	50300	50300	0
557	20230721	102600	1358000	50300	50300	50300	50300	0
558	20230721	102500	1358000	50300	50300	50300	50300	0
559	20230721	102400	1358000	50300	50300	50300	50300	0
560	20230721	102300	1358000	50300	50300	50300	50300	0
561	20230721	102200	1358000	50300	50300	50300	50300	0
562	20230721	102100	1358000	50300	50300	50300	50300	0
563	20230721	102000	1358000	50300	50300	50300	50300	0
564	20230721	101900	1358000	50300	50300	50300	50300	0
565	20230721	101800	1358000	50300	50300	50300	50300	0
566	20230721	101700	1358000	50300	50300	50300	50300	0
567	20230721	101600	1358000	50300	50300	50300	50300	0
568	20230721	101500	1358000	50300	50300	50300	50300	0
569	20230721	101400	1358000	50300	50300	50300	50300	0
570	20230721	101300	1358000	50300	50300	50300	50300	0
571	20230721	101200	1358000	50300	50300	50300	50300	0
572	20230721	101100	1358000	50300	50300	50300	50300	0
573	20230721	101000	1358000	50300	50300	50300	50300	0
574	20230721	100900	1358000	50300	50300	50300	50300	0
575	20230721	100800	1358000	50300	50300	50300	50300	0
576	20230721	100700	1358000	50300	50300	50300	50300	0
577	20230721	100600	1358000	50300	50300	50300	50300	0
578	20230721	100500	1358000	50300	50300	50300	50300	6
579	20230721	100400	1056200	50300	50300	50300	50300	0
580	20230721	100300	1056200	50300	50300	50300	50300	0
581	20230721	100200	1056200	50300	50300	50300	50300	1
582	20230721	100100	1005900	50200	50200	50200	50200	0
583	20230721	100000	1005900	50200	50200	50200	50200	0
584	20230721	095900	1005900	50200	50200	50200	50200	0
585	20230721	095800	1005900	50200	50200	50200	50200	0
586	20230721	095700	1005900	50200	50200	50200	50200	0
587	20230721	095600	1005900	50200	50200	50200	50200	0
588	20230721	095500	1005900	50200	50200	50200	50200	0
589	20230721	095400	1005900	50200	50200	50200	50200	0
590	20230721	095300	1005900	50200	50200	50200	50200	1
591	20230721	095200	955700	50300	50300	50300	50300	0
592	20230721	095100	955700	50300	50300	50300	50300	1
593	20230721	095000	905400	50300	50300	50300	50300	0
594	20230721	094900	905400	50300	50300	50300	50300	0
595	20230721	094800	905400	50300	50300	50300	50300	0
596	20230721	094700	905400	50300	50300	50300	50300	0
597	20230721	094600	905400	50300	50300	50300	50300	0
598	20230721	094500	905400	50300	50300	50300	50300	0
599	20230721	094400	905400	50300	50300	50300	50300	0
600	20230721	094300	905400	50300	50300	50300	50300	0
601	20230721	094200	905400	50300	50300	50300	50300	0
602	20230721	094100	905400	50300	50300	50300	50300	0
603	20230721	094000	905400	50300	50300	50300	50300	0
604	20230721	093900	905400	50300	50300	50300	50300	1
605	20230721	093800	855100	50300	50300	50300	50300	0
606	20230721	093700	855100	50300	50300	50300	50300	0
607	20230721	093600	855100	50300	50300	50300	50300	0
608	20230721	093500	855100	50300	50300	50300	50300	0
609	20230721	093400	855100	50300	50300	50300	50300	0
610	20230721	093300	855100	50300	50300	50300	50300	0
611	20230721	093200	855100	50300	50300	50300	50300	0
612	20230721	093100	855100	50300	50300	50300	50300	0
613	20230721	093000	855100	50300	50300	50300	50300	0
614	20230721	092900	855100	50300	50300	50300	50300	0
615	20230721	092800	855100	50300	50300	50300	50300	0
616	20230721	092700	855100	50300	50300	50300	50300	0
617	20230721	092600	855100	50300	50300	50300	50300	0
618	20230721	092500	855100	50300	50300	50300	50300	0
619	20230721	092400	855100	50300	50300	50300	50300	1
620	20230721	092300	804800	50300	50300	50300	50300	1
621	20230721	092200	754500	50300	50300	50300	50300	0
622	20230721	092100	754500	50300	50300	50300	50300	0
623	20230721	092000	754500	50300	50300	50300	50300	2
624	20230721	091900	653900	50300	50300	50300	50300	0
625	20230721	091800	653900	50300	50300	50300	50300	0
626	20230721	091700	653900	50300	50300	50300	50300	0
627	20230721	091600	653900	50300	50300	50300	50300	1
628	20230721	091500	603600	50300	50300	50300	50300	0
629	20230721	091400	603600	50300	50300	50300	50300	0
630	20230721	091300	603600	50300	50300	50300	50300	0
631	20230721	091200	603600	50300	50300	50300	50300	0
632	20230721	091100	603600	50300	50300	50300	50300	0
633	20230721	091000	603600	50300	50300	50300	50300	0
634	20230721	090900	603600	50300	50300	50300	50300	0
635	20230721	090800	603600	50300	50300	50300	50300	0
636	20230721	090700	603600	50300	50300	50300	50300	0
637	20230721	090600	603600	50300	50300	50300	50300	0
638	20230721	090500	603600	50300	50300	50300	50300	0
639	20230721	090400	603600	50300	50300	50300	50300	0
640	20230721	090300	603600	50300	50300	50300	50300	0
641	20230721	090200	603600	50300	50300	50300	50300	0
642	20230721	090100	603600	50300	50300	50300	50300	0
643	20230721	090000	603600	50300	50300	50300	50300	12