KissMeData/192080/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	200500	843234150	41150	41150	41150	41150	1250
3	20230721	200400	843234150	41150	41150	41150	41150	0
4	20230721	200300	843234150	41150	41150	41150	41150	0
5	20230721	200200	843234150	41150	41150	41150	41150	0
6	20230721	200100	843234150	41150	41150	41150	41150	0
7	20230721	200000	843234150	41150	41150	41150	41150	0
8	20230721	195900	843234150	41150	41150	41150	41150	0
9	20230721	195800	843234150	41150	41150	41150	41150	0
10	20230721	195700	843234150	41150	41150	41150	41150	0
11	20230721	195600	843234150	41150	41150	41150	41150	0
12	20230721	195500	843234150	41150	41150	41150	41150	0
13	20230721	195400	843234150	41150	41150	41150	41150	0
14	20230721	195300	843234150	41150	41150	41150	41150	0
15	20230721	195200	843234150	41150	41150	41150	41150	0
16	20230721	195100	843234150	41150	41150	41150	41150	0
17	20230721	195000	843234150	41150	41150	41150	41150	0
18	20230721	194900	843234150	41150	41150	41150	41150	0
19	20230721	194800	843234150	41150	41150	41150	41150	0
20	20230721	194700	843234150	41150	41150	41150	41150	0
21	20230721	194600	843234150	41150	41150	41150	41150	0
22	20230721	194500	843234150	41150	41150	41150	41150	0
23	20230721	194400	843234150	41150	41150	41150	41150	0
24	20230721	194300	843234150	41150	41150	41150	41150	0
25	20230721	194200	843234150	41150	41150	41150	41150	0
26	20230721	194100	843234150	41150	41150	41150	41150	0
27	20230721	194000	843234150	41150	41150	41150	41150	0
28	20230721	193900	843234150	41150	41150	41150	41150	0
29	20230721	193800	843234150	41150	41150	41150	41150	0
30	20230721	193700	843234150	41150	41150	41150	41150	0
31	20230721	193600	843234150	41150	41150	41150	41150	0
32	20230721	193500	843234150	41150	41150	41150	41150	1250
33	20230721	193400	843234150	41150	41150	41150	41150	0
34	20230721	193300	843234150	41150	41150	41150	41150	0
35	20230721	193200	843234150	41150	41150	41150	41150	0
36	20230721	193100	843234150	41150	41150	41150	41150	0
37	20230721	193000	843234150	41150	41150	41150	41150	0
38	20230721	192900	843234150	41150	41150	41150	41150	0
39	20230721	192800	843234150	41150	41150	41150	41150	0
40	20230721	192700	843234150	41150	41150	41150	41150	0
41	20230721	192600	843234150	41150	41150	41150	41150	0
42	20230721	192500	843234150	41150	41150	41150	41150	0
43	20230721	192400	843234150	41150	41150	41150	41150	0
44	20230721	192300	843234150	41150	41150	41150	41150	0
45	20230721	192200	843234150	41150	41150	41150	41150	0
46	20230721	192100	843234150	41150	41150	41150	41150	0
47	20230721	192000	843234150	41150	41150	41150	41150	0
48	20230721	191900	843234150	41150	41150	41150	41150	0
49	20230721	191800	843234150	41150	41150	41150	41150	0
50	20230721	191700	843234150	41150	41150	41150	41150	0
51	20230721	191600	843234150	41150	41150	41150	41150	0
52	20230721	191500	843234150	41150	41150	41150	41150	0
53	20230721	191400	843234150	41150	41150	41150	41150	0
54	20230721	191300	843234150	41150	41150	41150	41150	0
55	20230721	191200	843234150	41150	41150	41150	41150	0
56	20230721	191100	843234150	41150	41150	41150	41150	0
57	20230721	191000	843234150	41150	41150	41150	41150	0
58	20230721	190900	843234150	41150	41150	41150	41150	0
59	20230721	190800	843234150	41150	41150	41150	41150	0
60	20230721	190700	843234150	41150	41150	41150	41150	0
61	20230721	190600	843234150	41150	41150	41150	41150	0
62	20230721	190500	843234150	41150	41150	41150	41150	1250
63	20230721	190400	843234150	41150	41150	41150	41150	0
64	20230721	190300	843234150	41150	41150	41150	41150	0
65	20230721	190200	843234150	41150	41150	41150	41150	0
66	20230721	190100	843234150	41150	41150	41150	41150	0
67	20230721	190000	843234150	41150	41150	41150	41150	0
68	20230721	185900	843234150	41150	41150	41150	41150	0
69	20230721	185800	843234150	41150	41150	41150	41150	0
70	20230721	185700	843234150	41150	41150	41150	41150	0
71	20230721	185600	843234150	41150	41150	41150	41150	0
72	20230721	185500	843234150	41150	41150	41150	41150	0
73	20230721	185400	843234150	41150	41150	41150	41150	0
74	20230721	185300	843234150	41150	41150	41150	41150	0
75	20230721	185200	843234150	41150	41150	41150	41150	0
76	20230721	185100	843234150	41150	41150	41150	41150	0
77	20230721	185000	843234150	41150	41150	41150	41150	0
78	20230721	184900	843234150	41150	41150	41150	41150	0
79	20230721	184800	843234150	41150	41150	41150	41150	0
80	20230721	184700	843234150	41150	41150	41150	41150	0
81	20230721	184600	843234150	41150	41150	41150	41150	0
82	20230721	184500	843234150	41150	41150	41150	41150	0
83	20230721	184400	843234150	41150	41150	41150	41150	0
84	20230721	184300	843234150	41150	41150	41150	41150	0
85	20230721	184200	843234150	41150	41150	41150	41150	0
86	20230721	184100	843234150	41150	41150	41150	41150	0
87	20230721	184000	843234150	41150	41150	41150	41150	0
88	20230721	183900	843234150	41150	41150	41150	41150	0
89	20230721	183800	843234150	41150	41150	41150	41150	0
90	20230721	183700	843234150	41150	41150	41150	41150	0
91	20230721	183600	843234150	41150	41150	41150	41150	0
92	20230721	183500	843234150	41150	41150	41150	41150	1250
93	20230721	183400	843234150	41150	41150	41150	41150	0
94	20230721	183300	843234150	41150	41150	41150	41150	0
95	20230721	183200	843234150	41150	41150	41150	41150	0
96	20230721	183100	843234150	41150	41150	41150	41150	0
97	20230721	183000	843234150	41150	41150	41150	41150	0
98	20230721	182900	843234150	41150	41150	41150	41150	0
99	20230721	182800	843234150	41150	41150	41150	41150	0
100	20230721	182700	843234150	41150	41150	41150	41150	0
101	20230721	182600	843234150	41150	41150	41150	41150	0
102	20230721	182500	843234150	41150	41150	41150	41150	0
103	20230721	182400	843234150	41150	41150	41150	41150	0
104	20230721	182300	843234150	41150	41150	41150	41150	0
105	20230721	182200	843234150	41150	41150	41150	41150	0
106	20230721	182100	843234150	41150	41150	41150	41150	0
107	20230721	182000	843234150	41150	41150	41150	41150	0
108	20230721	181900	843234150	41150	41150	41150	41150	0
109	20230721	181800	843234150	41150	41150	41150	41150	0
110	20230721	181700	843234150	41150	41150	41150	41150	0
111	20230721	181600	843234150	41150	41150	41150	41150	0
112	20230721	181500	843234150	41150	41150	41150	41150	0
113	20230721	181400	843234150	41150	41150	41150	41150	0
114	20230721	181300	843234150	41150	41150	41150	41150	0
115	20230721	181200	843234150	41150	41150	41150	41150	0
116	20230721	181100	843234150	41150	41150	41150	41150	0
117	20230721	181000	843234150	41150	41150	41150	41150	0
118	20230721	180900	843234150	41150	41150	41150	41150	0
119	20230721	180800	843234150	41150	41150	41150	41150	0
120	20230721	180700	843234150	41150	41150	41150	41150	0
121	20230721	180600	843234150	41150	41150	41150	41150	0
122	20230721	180500	843234150	41150	41150	41150	41150	1250
123	20230721	180400	843234150	41150	41150	41150	41150	0
124	20230721	180300	843234150	41150	41150	41150	41150	0
125	20230721	180200	843234150	41150	41150	41150	41150	0
126	20230721	180100	843234150	41150	41150	41150	41150	0
127	20230721	180000	843234150	41150	41150	41150	41150	0
128	20230721	175900	843234150	41150	41150	41150	41150	0
129	20230721	175800	843234150	41150	41150	41150	41150	0
130	20230721	175700	843234150	41150	41150	41150	41150	0
131	20230721	175600	843234150	41150	41150	41150	41150	0
132	20230721	175500	843234150	41150	41150	41150	41150	0
133	20230721	175400	843234150	41150	41150	41150	41150	0
134	20230721	175300	843234150	41150	41150	41150	41150	0
135	20230721	175200	843234150	41150	41150	41150	41150	0
136	20230721	175100	843234150	41150	41150	41150	41150	0
137	20230721	175000	843234150	41150	41150	41150	41150	0
138	20230721	174900	843234150	41150	41150	41150	41150	0
139	20230721	174800	843234150	41150	41150	41150	41150	0
140	20230721	174700	843234150	41150	41150	41150	41150	0
141	20230721	174600	843234150	41150	41150	41150	41150	0
142	20230721	174500	843234150	41150	41150	41150	41150	0
143	20230721	174400	843234150	41150	41150	41150	41150	0
144	20230721	174300	843234150	41150	41150	41150	41150	0
145	20230721	174200	843234150	41150	41150	41150	41150	0
146	20230721	174100	843234150	41150	41150	41150	41150	0
147	20230721	174000	843234150	41150	41150	41150	41150	0
148	20230721	173900	843234150	41150	41150	41150	41150	0
149	20230721	173800	843234150	41150	41150	41150	41150	0
150	20230721	173700	843234150	41150	41150	41150	41150	0
151	20230721	173600	843234150	41150	41150	41150	41150	0
152	20230721	173500	843234150	41150	41150	41150	41150	1250
153	20230721	173400	843234150	41150	41150	41150	41150	0
154	20230721	173300	843234150	41150	41150	41150	41150	0
155	20230721	173200	843234150	41150	41150	41150	41150	0
156	20230721	173100	843234150	41150	41150	41150	41150	0
157	20230721	173000	843234150	41150	41150	41150	41150	0
158	20230721	172900	843234150	41150	41150	41150	41150	0
159	20230721	172800	843234150	41150	41150	41150	41150	0
160	20230721	172700	843234150	41150	41150	41150	41150	0
161	20230721	172600	843234150	41150	41150	41150	41150	0
162	20230721	172500	843234150	41150	41150	41150	41150	0
163	20230721	172400	843234150	41150	41150	41150	41150	0
164	20230721	172300	843234150	41150	41150	41150	41150	0
165	20230721	172200	843234150	41150	41150	41150	41150	0
166	20230721	172100	843234150	41150	41150	41150	41150	0
167	20230721	172000	843234150	41150	41150	41150	41150	0
168	20230721	171900	843234150	41150	41150	41150	41150	0
169	20230721	171800	843234150	41150	41150	41150	41150	0
170	20230721	171700	843234150	41150	41150	41150	41150	0
171	20230721	171600	843234150	41150	41150	41150	41150	0
172	20230721	171500	843234150	41150	41150	41150	41150	0
173	20230721	171400	843234150	41150	41150	41150	41150	0
174	20230721	171300	843234150	41150	41150	41150	41150	0
175	20230721	171200	843234150	41150	41150	41150	41150	0
176	20230721	171100	843234150	41150	41150	41150	41150	0
177	20230721	171000	843234150	41150	41150	41150	41150	0
178	20230721	170900	843234150	41150	41150	41150	41150	0
179	20230721	170800	843234150	41150	41150	41150	41150	0
180	20230721	170700	843234150	41150	41150	41150	41150	0
181	20230721	170600	843234150	41150	41150	41150	41150	0
182	20230721	170500	843234150	41150	41150	41150	41150	1250
183	20230721	170400	843234150	41150	41150	41150	41150	0
184	20230721	170300	843234150	41150	41150	41150	41150	0
185	20230721	170200	843234150	41150	41150	41150	41150	0
186	20230721	170100	843234150	41150	41150	41150	41150	0
187	20230721	170000	843234150	41150	41150	41150	41150	0
188	20230721	165900	843234150	41150	41150	41150	41150	0
189	20230721	165800	843234150	41150	41150	41150	41150	0
190	20230721	165700	843234150	41150	41150	41150	41150	0
191	20230721	165600	843234150	41150	41150	41150	41150	0
192	20230721	165500	843234150	41150	41150	41150	41150	0
193	20230721	165400	843234150	41150	41150	41150	41150	0
194	20230721	165300	843234150	41150	41150	41150	41150	0
195	20230721	165200	843234150	41150	41150	41150	41150	0
196	20230721	165100	843234150	41150	41150	41150	41150	0
197	20230721	165000	843234150	41150	41150	41150	41150	0
198	20230721	164900	843234150	41150	41150	41150	41150	0
199	20230721	164800	843234150	41150	41150	41150	41150	0
200	20230721	164700	843234150	41150	41150	41150	41150	0
201	20230721	164600	843234150	41150	41150	41150	41150	0
202	20230721	164500	843234150	41150	41150	41150	41150	0
203	20230721	164400	843234150	41150	41150	41150	41150	0
204	20230721	164300	843234150	41150	41150	41150	41150	0
205	20230721	164200	843234150	41150	41150	41150	41150	0
206	20230721	164100	843234150	41150	41150	41150	41150	0
207	20230721	164000	843234150	41150	41150	41150	41150	0
208	20230721	163900	843234150	41150	41150	41150	41150	0
209	20230721	163800	843234150	41150	41150	41150	41150	0
210	20230721	163700	843234150	41150	41150	41150	41150	0
211	20230721	163600	843234150	41150	41150	41150	41150	0
212	20230721	163500	843234150	41150	41150	41150	41150	1250
213	20230721	163400	843234150	41150	41150	41150	41150	0
214	20230721	163300	843234150	41150	41150	41150	41150	0
215	20230721	163200	843234150	41150	41150	41150	41150	0
216	20230721	163100	843234150	41150	41150	41150	41150	0
217	20230721	163000	843234150	41150	41150	41150	41150	0
218	20230721	162900	843234150	41150	41150	41150	41150	0
219	20230721	162800	843234150	41150	41150	41150	41150	0
220	20230721	162700	843234150	41150	41150	41150	41150	0
221	20230721	162600	843234150	41150	41150	41150	41150	0
222	20230721	162500	843234150	41150	41150	41150	41150	0
223	20230721	162400	843234150	41150	41150	41150	41150	0
224	20230721	162300	843234150	41150	41150	41150	41150	0
225	20230721	162200	843234150	41150	41150	41150	41150	0
226	20230721	162100	843234150	41150	41150	41150	41150	0
227	20230721	162000	843234150	41150	41150	41150	41150	0
228	20230721	161900	843234150	41150	41150	41150	41150	0
229	20230721	161800	843234150	41150	41150	41150	41150	0
230	20230721	161700	843234150	41150	41150	41150	41150	0
231	20230721	161600	843234150	41150	41150	41150	41150	0
232	20230721	161500	843234150	41150	41150	41150	41150	0
233	20230721	161400	843234150	41150	41150	41150	41150	0
234	20230721	161300	843234150	41150	41150	41150	41150	0
235	20230721	161200	843234150	41150	41150	41150	41150	0
236	20230721	161100	843234150	41150	41150	41150	41150	0
237	20230721	161000	843234150	41150	41150	41150	41150	0
238	20230721	160900	843234150	41150	41150	41150	41150	0
239	20230721	160800	843234150	41150	41150	41150	41150	0
240	20230721	160700	843234150	41150	41150	41150	41150	0
241	20230721	160600	843234150	41150	41150	41150	41150	0
242	20230721	160500	843234150	41150	41150	41150	41150	1250
243	20230721	160400	843234150	41150	41150	41150	41150	0
244	20230721	160300	843234150	41150	41150	41150	41150	0
245	20230721	160200	843234150	41150	41150	41150	41150	0
246	20230721	160100	843234150	41150	41150	41150	41150	0
247	20230721	160000	843234150	41150	41150	41150	41150	0
248	20230721	155900	843234150	41150	41150	41150	41150	0
249	20230721	155800	843234150	41150	41150	41150	41150	0
250	20230721	155700	843234150	41150	41150	41150	41150	0
251	20230721	155600	843234150	41150	41150	41150	41150	0
252	20230721	155500	843234150	41150	41150	41150	41150	0
253	20230721	155400	843234150	41150	41150	41150	41150	0
254	20230721	155300	843234150	41150	41150	41150	41150	0
255	20230721	155200	843234150	41150	41150	41150	41150	0
256	20230721	155100	843234150	41150	41150	41150	41150	0
257	20230721	155000	843234150	41150	41150	41150	41150	0
258	20230721	154900	843234150	41150	41150	41150	41150	0
259	20230721	154800	843234150	41150	41150	41150	41150	0
260	20230721	154700	843234150	41150	41150	41150	41150	0
261	20230721	154600	843234150	41150	41150	41150	41150	0
262	20230721	154500	843234150	41150	41150	41150	41150	0
263	20230721	154400	843234150	41150	41150	41150	41150	0
264	20230721	154300	843234150	41150	41150	41150	41150	0
265	20230721	154200	843234150	41150	41150	41150	41150	0
266	20230721	154100	843234150	41150	41150	41150	41150	0
267	20230721	154000	843234150	41150	41150	41150	41150	0
268	20230721	153900	843234150	41150	41150	41150	41150	0
269	20230721	153800	843234150	41150	41150	41150	41150	0
270	20230721	153700	843234150	41150	41150	41150	41150	0
271	20230721	153600	843234150	41150	41150	41150	41150	0
272	20230721	153500	843234150	41150	41150	41150	41150	1250
273	20230721	153400	843234150	41150	41150	41150	41150	0
274	20230721	153300	843234150	41150	41150	41150	41150	0
275	20230721	153200	843234150	41150	41150	41150	41150	0
276	20230721	153100	843234150	41150	41150	41150	41150	0
277	20230721	153000	843234150	41150	41150	41150	41150	1250
278	20230721	152900	791796650	41150	41150	41150	41150	0
279	20230721	152800	791796650	41150	41150	41150	41150	0
280	20230721	152700	791796650	41150	41150	41150	41150	0
281	20230721	152600	791796650	41150	41150	41150	41150	0
282	20230721	152500	791796650	41150	41150	41150	41150	0
283	20230721	152400	791796650	41150	41150	41150	41150	0
284	20230721	152300	791796650	41150	41150	41150	41150	0
285	20230721	152200	791796650	41150	41150	41150	41150	0
286	20230721	152100	791796650	41150	41150	41150	41150	0
287	20230721	152000	791796650	41150	41150	41150	41150	0
288	20230721	151900	791796650	41150	41200	41250	41150	103
289	20230721	151800	787554950	41150	41250	41250	41150	51
290	20230721	151700	785454300	41200	41200	41200	41150	975
291	20230721	151600	745285750	41150	41150	41150	41150	46
292	20230721	151500	743392850	41200	41150	41200	41150	39
293	20230721	151400	741787500	41150	41150	41150	41150	15
294	20230721	151300	741170250	41150	41150	41150	41150	29
295	20230721	151200	739976900	41150	41150	41150	41150	59
296	20230721	151100	737549050	41150	41150	41150	41150	42
297	20230721	151000	735820750	41150	41150	41150	41150	11
298	20230721	150900	735368100	41150	41150	41150	41150	222
299	20230721	150800	726232800	41150	41150	41150	41150	25
300	20230721	150700	725204050	41150	41150	41150	41150	33
301	20230721	150600	723846100	41150	41150	41150	41150	10
302	20230721	150500	723434600	41150	41150	41150	41150	92
303	20230721	150400	719648800	41150	41150	41150	41150	15
304	20230721	150300	719031550	41150	41150	41150	41150	26
305	20230721	150200	717961650	41150	41150	41150	41150	13
306	20230721	150100	717426700	41150	41150	41150	41150	16
307	20230721	150000	716768300	41150	41150	41150	41150	21
308	20230721	145900	715904150	41200	41150	41200	41150	43
309	20230721	145800	714133900	41150	41150	41150	41150	11
310	20230721	145700	713681250	41150	41150	41150	41150	40
311	20230721	145600	712035250	41150	41150	41200	41150	30
312	20230721	145500	710800250	41150	41150	41200	41150	80
313	20230721	145400	707507000	41150	41150	41150	41150	10
314	20230721	145300	707095500	41150	41150	41150	41150	15
315	20230721	145200	706478250	41150	41150	41150	41150	47
316	20230721	145100	704544200	41150	41150	41150	41150	10
317	20230721	145000	704132700	41150	41150	41150	41150	19
318	20230721	144900	703350850	41150	41150	41150	41150	410
319	20230721	144800	686479350	41150	41150	41150	41150	10
320	20230721	144700	686067850	41150	41150	41150	41150	20
321	20230721	144600	685244850	41150	41150	41150	41150	10
322	20230721	144500	684833350	41200	41200	41200	41200	135
323	20230721	144400	679271350	41200	41200	41200	41200	15
324	20230721	144300	678653350	41200	41200	41200	41200	30
325	20230721	144200	677417350	41200	41150	41200	41150	24
326	20230721	144100	676429050	41200	41200	41200	41200	51
327	20230721	144000	674327850	41200	41200	41200	41200	41
328	20230721	143900	672638650	41200	41150	41200	41150	26
329	20230721	143800	671567950	41150	41150	41150	41150	10
330	20230721	143700	671156450	41150	41200	41250	41150	32
331	20230721	143600	669838050	41200	41200	41200	41200	10
332	20230721	143500	669426050	41200	41200	41200	41200	13
333	20230721	143400	668890450	41200	41200	41200	41200	10
334	20230721	143300	668478450	41200	41200	41200	41200	10
335	20230721	143200	668066450	41200	41200	41200	41200	9
336	20230721	143100	667695650	41200	41200	41200	41200	482
337	20230721	143000	647837250	41150	41150	41150	41150	10
338	20230721	142900	647425750	41200	41200	41200	41200	0
339	20230721	142800	647425750	41200	41150	41200	41150	12
340	20230721	142700	646931850	41150	41150	41150	41150	0
341	20230721	142600	646931850	41150	41200	41200	41150	11
342	20230721	142500	646479150	41150	41150	41150	41150	1
343	20230721	142400	646438000	41200	41200	41200	41200	188
344	20230721	142300	638692400	41200	41200	41200	41200	1
345	20230721	142200	638651200	41200	41200	41200	41200	0
346	20230721	142100	638651200	41200	41250	41250	41200	2
347	20230721	142000	638568750	41200	41200	41200	41200	41
348	20230721	141900	636879550	41150	41200	41200	41150	21
349	20230721	141800	636014400	41200	41200	41200	41200	153
350	20230721	141700	629710800	41200	41200	41200	41200	2
351	20230721	141600	629628400	41200	41200	41200	41200	0
352	20230721	141500	629628400	41200	41200	41200	41200	1
353	20230721	141400	629587200	41250	41250	41250	41250	0
354	20230721	141300	629587200	41250	41250	41250	41250	0
355	20230721	141200	629587200	41250	41250	41250	41250	0
356	20230721	141100	629587200	41250	41250	41250	41250	50
357	20230721	141000	627524700	41250	41250	41250	41250	0
358	20230721	140900	627524700	41250	41250	41250	41250	2
359	20230721	140800	627442200	41200	41200	41200	41200	0
360	20230721	140700	627442200	41200	41250	41250	41200	224
361	20230721	140600	618213350	41250	41250	41250	41250	0
362	20230721	140500	618213350	41250	41250	41250	41250	0
363	20230721	140400	618213350	41250	41250	41250	41250	0
364	20230721	140300	618213350	41250	41250	41250	41250	10
365	20230721	140200	617800850	41250	41250	41250	41250	5
366	20230721	140100	617594600	41250	41250	41250	41250	0
367	20230721	140000	617594600	41250	41250	41250	41250	21
368	20230721	135900	616728350	41250	41250	41250	41250	0
369	20230721	135800	616728350	41250	41250	41250	41250	84
370	20230721	135700	613263350	41250	41250	41250	41250	0
371	20230721	135600	613263350	41250	41250	41250	41250	5
372	20230721	135500	613057100	41300	41300	41300	41300	0
373	20230721	135400	613057100	41300	41300	41300	41300	0
374	20230721	135300	613057100	41300	41300	41300	41300	0
375	20230721	135200	613057100	41300	41300	41300	41300	0
376	20230721	135100	613057100	41300	41200	41300	41200	16
377	20230721	135000	612397800	41200	41200	41200	41200	17
378	20230721	134900	611697400	41200	41200	41200	41200	5
379	20230721	134800	611491400	41200	41200	41200	41200	0
380	20230721	134700	611491400	41200	41250	41250	41200	73
381	20230721	134600	608481150	41300	41300	41300	41300	28
382	20230721	134500	607324750	41300	41300	41300	41300	0
383	20230721	134400	607324750	41300	41200	41300	41150	114
384	20230721	134300	602631150	41200	41300	41300	41200	841
385	20230721	134200	567956850	41350	41350	41350	41350	3
386	20230721	134100	567832800	41350	41350	41350	41350	0
387	20230721	134000	567832800	41350	41350	41350	41350	10
388	20230721	133900	567419300	41350	41350	41350	41350	0
389	20230721	133800	567419300	41350	41350	41350	41350	1
390	20230721	133700	567377950	41350	41350	41350	41350	10
391	20230721	133600	566964450	41300	41300	41300	41300	0
392	20230721	133500	566964450	41300	41300	41300	41300	0
393	20230721	133400	566964450	41300	41300	41300	41300	0
394	20230721	133300	566964450	41300	41300	41300	41300	0
395	20230721	133200	566964450	41300	41300	41300	41300	0
396	20230721	133100	566964450	41300	41300	41300	41300	0
397	20230721	133000	566964450	41300	41300	41300	41300	100
398	20230721	132900	562834450	41350	41350	41350	41350	0
399	20230721	132800	562834450	41350	41350	41350	41350	0
400	20230721	132700	562834450	41350	41350	41350	41350	0
401	20230721	132600	562834450	41350	41350	41350	41350	0
402	20230721	132500	562834450	41350	41350	41350	41350	0
403	20230721	132400	562834450	41350	41350	41350	41350	0
404	20230721	132300	562834450	41350	41350	41350	41350	0
405	20230721	132200	562834450	41350	41350	41350	41350	0
406	20230721	132100	562834450	41350	41350	41350	41350	0
407	20230721	132000	562834450	41350	41350	41350	41350	20
408	20230721	131900	562007450	41300	41300	41300	41300	0
409	20230721	131800	562007450	41300	41300	41300	41300	1
410	20230721	131700	561966150	41150	41150	41150	41100	1031
411	20230721	131600	519588950	41150	41300	41300	41100	2043
412	20230721	131500	435421000	41350	41350	41350	41350	17
413	20230721	131400	434718050	41300	41300	41300	41300	22
414	20230721	131300	433809450	41350	41350	41350	41350	0
415	20230721	131200	433809450	41350	41350	41350	41350	2
416	20230721	131100	433726750	41350	41350	41350	41350	28
417	20230721	131000	432568950	41350	41350	41350	41350	0
418	20230721	130900	432568950	41350	41350	41350	41350	14
419	20230721	130800	431990050	41350	41350	41350	41350	1
420	20230721	130700	431948700	41350	41350	41350	41350	0
421	20230721	130600	431948700	41350	41350	41350	41350	0
422	20230721	130500	431948700	41350	41350	41350	41350	73
423	20230721	130400	428930150	41350	41350	41350	41350	0
424	20230721	130300	428930150	41350	41350	41350	41350	10
425	20230721	130200	428516650	41350	41350	41350	41350	0
426	20230721	130100	428516650	41350	41350	41350	41350	0
427	20230721	130000	428516650	41350	41350	41350	41350	0
428	20230721	125900	428516650	41350	41350	41350	41350	1
429	20230721	125800	428475300	41300	41350	41350	41300	463
430	20230721	125700	409332350	41350	41350	41350	41350	0
431	20230721	125600	409332350	41350	41400	41400	41350	71
432	20230721	125500	406393000	41400	41400	41400	41400	0
433	20230721	125400	406393000	41400	41400	41400	41400	0
434	20230721	125300	406393000	41400	41400	41400	41400	0
435	20230721	125200	406393000	41400	41400	41400	41400	0
436	20230721	125100	406393000	41400	41400	41400	41400	0
437	20230721	125000	406393000	41400	41400	41400	41400	0
438	20230721	124900	406393000	41400	41400	41400	41400	0
439	20230721	124800	406393000	41400	41400	41400	41400	0
440	20230721	124700	406393000	41400	41400	41400	41400	0
441	20230721	124600	406393000	41400	41400	41400	41400	2
442	20230721	124500	406310200	41400	41400	41400	41400	0
443	20230721	124400	406310200	41400	41400	41400	41400	0
444	20230721	124300	406310200	41400	41400	41400	41400	73
445	20230721	124200	403288000	41350	41350	41350	41350	1
446	20230721	124100	403246650	41350	41350	41350	41350	0
447	20230721	124000	403246650	41350	41350	41350	41350	0
448	20230721	123900	403246650	41350	41350	41350	41350	0
449	20230721	123800	403246650	41350	41350	41350	41350	0
450	20230721	123700	403246650	41350	41350	41350	41350	1
451	20230721	123600	403205300	41400	41400	41400	41400	15
452	20230721	123500	402584300	41400	41400	41400	41400	0
453	20230721	123400	402584300	41400	41400	41400	41400	0
454	20230721	123300	402584300	41400	41400	41400	41400	1
455	20230721	123200	402542900	41350	41350	41350	41350	0
456	20230721	123100	402542900	41350	41350	41350	41350	0
457	20230721	123000	402542900	41350	41350	41350	41350	0
458	20230721	122900	402542900	41350	41350	41350	41350	4
459	20230721	122800	402377500	41400	41400	41400	41400	11
460	20230721	122700	401922100	41400	41400	41400	41400	0
461	20230721	122600	401922100	41400	41400	41400	41400	0
462	20230721	122500	401922100	41400	41400	41400	41400	10
463	20230721	122400	401508100	41400	41400	41400	41400	0
464	20230721	122300	401508100	41400	41400	41400	41400	1
465	20230721	122200	401466700	41350	41350	41350	41350	0
466	20230721	122100	401466700	41350	41350	41350	41350	0
467	20230721	122000	401466700	41350	41350	41350	41350	3
468	20230721	121900	401342650	41400	41400	41400	41400	0
469	20230721	121800	401342650	41400	41400	41400	41400	3
470	20230721	121700	401218450	41350	41400	41400	41350	417
471	20230721	121600	383958850	41400	41400	41400	41400	0
472	20230721	121500	383958850	41400	41400	41400	41400	0
473	20230721	121400	383958850	41400	41400	41400	41400	110
474	20230721	121300	379404850	41400	41400	41400	41400	0
475	20230721	121200	379404850	41400	41400	41400	41400	0
476	20230721	121100	379404850	41400	41400	41400	41400	0
477	20230721	121000	379404850	41400	41400	41400	41400	0
478	20230721	120900	379404850	41400	41400	41400	41400	0
479	20230721	120800	379404850	41400	41400	41400	41400	0
480	20230721	120700	379404850	41400	41400	41400	41400	1
481	20230721	120600	379363450	41400	41400	41400	41400	0
482	20230721	120500	379363450	41400	41400	41400	41400	0
483	20230721	120400	379363450	41400	41400	41400	41400	0
484	20230721	120300	379363450	41400	41400	41400	41400	0
485	20230721	120200	379363450	41400	41400	41400	41400	100
486	20230721	120100	375223450	41400	41400	41400	41400	60
487	20230721	120000	372739450	41400	41400	41400	41400	0
488	20230721	115900	372739450	41400	41400	41400	41400	0
489	20230721	115800	372739450	41400	41400	41400	41400	0
490	20230721	115700	372739450	41400	41400	41400	41400	0
491	20230721	115600	372739450	41400	41400	41400	41400	0
492	20230721	115500	372739450	41400	41400	41400	41400	0
493	20230721	115400	372739450	41400	41400	41400	41400	0
494	20230721	115300	372739450	41400	41400	41400	41400	0
495	20230721	115200	372739450	41400	41400	41400	41400	0
496	20230721	115100	372739450	41400	41400	41400	41400	0
497	20230721	115000	372739450	41400	41400	41400	41400	20
498	20230721	114900	371911450	41400	41400	41400	41400	0
499	20230721	114800	371911450	41400	41400	41400	41400	0
500	20230721	114700	371911450	41400	41400	41400	41400	0
501	20230721	114600	371911450	41400	41400	41400	41400	0
502	20230721	114500	371911450	41400	41400	41400	41400	0
503	20230721	114400	371911450	41400	41400	41400	41400	0
504	20230721	114300	371911450	41400	41400	41400	41400	0
505	20230721	114200	371911450	41400	41400	41400	41400	0
506	20230721	114100	371911450	41400	41400	41400	41400	0
507	20230721	114000	371911450	41400	41400	41400	41400	0
508	20230721	113900	371911450	41400	41400	41400	41400	0
509	20230721	113800	371911450	41400	41400	41400	41400	2
510	20230721	113700	371828650	41450	41450	41450	41450	5
511	20230721	113600	371621400	41450	41450	41450	41450	0
512	20230721	113500	371621400	41450	41450	41450	41450	0
513	20230721	113400	371621400	41450	41500	41500	41450	14
514	20230721	113300	371040500	41500	41500	41500	41500	0
515	20230721	113200	371040500	41500	41500	41500	41500	0
516	20230721	113100	371040500	41500	41500	41500	41500	0
517	20230721	113000	371040500	41500	41500	41500	41500	0
518	20230721	112900	371040500	41500	41500	41500	41500	1
519	20230721	112800	370999000	41400	41400	41400	41400	0
520	20230721	112700	370999000	41400	41400	41400	41400	0
521	20230721	112600	370999000	41400	41400	41400	41400	0
522	20230721	112500	370999000	41400	41400	41400	41400	0
523	20230721	112400	370999000	41400	41450	41450	41400	75
524	20230721	112300	367892150	41450	41450	41450	41450	0
525	20230721	112200	367892150	41450	41500	41500	41450	100
526	20230721	112100	363744350	41500	41500	41500	41500	0
527	20230721	112000	363744350	41500	41500	41500	41500	0
528	20230721	111900	363744350	41500	41500	41500	41500	63
529	20230721	111800	361129850	41500	41500	41500	41500	0
530	20230721	111700	361129850	41500	41500	41500	41500	0
531	20230721	111600	361129850	41500	41500	41500	41500	0
532	20230721	111500	361129850	41500	41500	41500	41500	0
533	20230721	111400	361129850	41500	41500	41500	41500	0
534	20230721	111300	361129850	41500	41500	41500	41500	77
535	20230721	111200	357934350	41450	41450	41450	41450	0
536	20230721	111100	357934350	41450	41450	41450	41450	122
537	20230721	111000	352877450	41450	41450	41450	41450	75
538	20230721	110900	349768700	41550	41550	41550	41550	12
539	20230721	110800	349270100	41450	41450	41450	41450	14
540	20230721	110700	348689800	41450	41450	41450	41450	0
541	20230721	110600	348689800	41450	41450	41450	41450	0
542	20230721	110500	348689800	41450	41550	41550	41450	860
543	20230721	110400	313036800	41550	41550	41550	41550	12
544	20230721	110300	312538200	41550	41550	41550	41550	26
545	20230721	110200	311457900	41550	41550	41550	41550	0
546	20230721	110100	311457900	41550	41550	41550	41550	0
547	20230721	110000	311457900	41550	41550	41550	41550	0
548	20230721	105900	311457900	41550	41500	41550	41450	77
549	20230721	105800	308262300	41550	41600	41600	41550	125
550	20230721	105700	303068050	41600	41550	41600	41550	9
551	20230721	105600	302693850	41550	41550	41550	41550	0
552	20230721	105500	302693850	41550	41550	41550	41550	1
553	20230721	105400	302652300	41600	41600	41600	41600	0
554	20230721	105300	302652300	41600	41600	41600	41600	27
555	20230721	105200	301529100	41600	41600	41600	41600	0
556	20230721	105100	301529100	41600	41600	41600	41600	1
557	20230721	105000	301487500	41550	41550	41550	41550	0
558	20230721	104900	301487500	41550	41500	41550	41500	34
559	20230721	104800	300075350	41500	41500	41500	41500	50
560	20230721	104700	298000350	41550	41550	41550	41550	0
561	20230721	104600	298000350	41550	41550	41550	41550	75
562	20230721	104500	294884100	41500	41500	41500	41500	0
563	20230721	104400	294884100	41500	41500	41500	41500	5
564	20230721	104300	294676600	41550	41550	41550	41550	3
565	20230721	104200	294551950	41550	41500	41550	41500	10
566	20230721	104100	294136700	41500	41500	41500	41500	0
567	20230721	104000	294136700	41500	41500	41500	41450	196
568	20230721	103900	286006350	41500	41500	41500	41500	0
569	20230721	103800	286006350	41500	41500	41500	41500	0
570	20230721	103700	286006350	41500	41500	41500	41500	0
571	20230721	103600	286006350	41500	41500	41500	41500	35
572	20230721	103500	284553850	41500	41500	41500	41500	0
573	20230721	103400	284553850	41500	41500	41500	41500	0
574	20230721	103300	284553850	41500	41500	41500	41500	0
575	20230721	103200	284553850	41500	41450	41500	41450	126
576	20230721	103100	279329400	41400	41400	41400	41400	0
577	20230721	103000	279329400	41400	41400	41400	41400	0
578	20230721	102900	279329400	41400	41400	41400	41400	0
579	20230721	102800	279329400	41400	41400	41400	41400	0
580	20230721	102700	279329400	41400	41400	41400	41400	0
581	20230721	102600	279329400	41400	41400	41400	41400	0
582	20230721	102500	279329400	41400	41350	41400	41350	501
583	20230721	102400	258610500	41300	41300	41300	41300	0
584	20230721	102300	258610500	41300	41300	41300	41300	0
585	20230721	102200	258610500	41300	41300	41300	41300	79
586	20230721	102100	255347800	41300	41300	41300	41300	5
587	20230721	102000	255141300	41300	41300	41300	41300	272
588	20230721	101900	243907700	41300	41300	41300	41300	54
589	20230721	101800	241677500	41300	41250	41300	41250	159
590	20230721	101700	235116650	41250	41250	41250	41250	28
591	20230721	101600	233961650	41250	41250	41250	41250	1
592	20230721	101500	233920400	41250	41200	41250	41200	60
593	20230721	101400	231447900	41200	41200	41200	41200	19
594	20230721	101300	230665100	41200	41200	41200	41200	160
595	20230721	101200	224073100	41200	41200	41200	41200	0
596	20230721	101100	224073100	41200	41200	41200	41200	0
597	20230721	101000	224073100	41200	41200	41200	41200	0
598	20230721	100900	224073100	41200	41200	41200	41200	0
599	20230721	100800	224073100	41200	41200	41200	41200	0
600	20230721	100700	224073100	41200	41200	41200	41200	1
601	20230721	100600	224031900	41150	41150	41150	41150	14
602	20230721	100500	223455800	41150	41200	41200	41150	310
603	20230721	100400	210684700	41250	41250	41250	41250	1
604	20230721	100300	210643450	41250	41250	41250	41250	0
605	20230721	100200	210643450	41250	41250	41250	41250	100
606	20230721	100100	206518450	41250	41250	41250	41250	1
607	20230721	100000	206477200	41250	41250	41250	41250	2
608	20230721	095900	206394700	41200	41200	41200	41200	7
609	20230721	095800	206106300	41200	41200	41200	41200	0
610	20230721	095700	206106300	41200	41200	41200	41200	88
611	20230721	095600	202480700	41150	41150	41150	41150	0
612	20230721	095500	202480700	41150	41150	41150	41150	1
613	20230721	095400	202439550	41200	41200	41200	41200	100
614	20230721	095300	198319550	41200	41200	41200	41200	120
615	20230721	095200	193375550	41200	41200	41300	41200	178
616	20230721	095100	186041750	41200	41200	41200	41200	0
617	20230721	095000	186041750	41200	41200	41200	41200	0
618	20230721	094900	186041750	41200	41200	41200	41200	74
619	20230721	094800	182992950	41200	41200	41200	41200	0
620	20230721	094700	182992950	41200	41200	41200	41200	0
621	20230721	094600	182992950	41200	41200	41200	41200	67
622	20230721	094500	180232550	41200	41200	41200	41200	63
623	20230721	094400	177636950	41150	41150	41150	41150	11
624	20230721	094300	177184300	41200	41200	41200	41200	0
625	20230721	094200	177184300	41200	41200	41200	41200	4
626	20230721	094100	177019500	41200	41200	41200	41200	15
627	20230721	094000	176401500	41200	41200	41200	41150	32
628	20230721	093900	175084500	41200	41200	41200	41200	0
629	20230721	093800	175084500	41200	41200	41200	41200	3
630	20230721	093700	174960900	41200	41200	41200	41200	1
631	20230721	093600	174919700	41150	41150	41150	41150	95
632	20230721	093500	171010450	41150	41150	41150	41150	0
633	20230721	093400	171010450	41150	41100	41150	41100	19
634	20230721	093300	170229450	41100	41100	41100	41100	14
635	20230721	093200	169654050	41150	41150	41150	41150	132
636	20230721	093100	164222250	41200	41200	41200	41200	14
637	20230721	093000	163645450	41150	41150	41150	41150	122
638	20230721	092900	158625150	41150	41150	41150	41150	125
639	20230721	092800	153481400	41150	41150	41150	41150	12
640	20230721	092700	152987600	41150	41100	41150	41100	36
641	20230721	092600	151506500	41150	41150	41150	41150	23
642	20230721	092500	150560050	41150	41150	41150	41150	60
643	20230721	092400	148091050	41150	41150	41150	41150	4
644	20230721	092300	147926450	41100	41100	41200	41100	8
645	20230721	092200	147597350	41100	41150	41200	41100	1033
646	20230721	092100	105111200	41150	41150	41150	41150	14
647	20230721	092000	104535100	41200	41200	41200	41200	165
648	20230721	091900	97737100	41200	41200	41200	41200	10
649	20230721	091800	97325100	41200	41250	41250	41200	321
650	20230721	091700	84098400	41250	41250	41250	41250	50
651	20230721	091600	82035900	41200	41250	41250	41200	531
652	20230721	091500	60136300	41300	41350	41350	41300	281
653	20230721	091400	48530950	41350	41350	41350	41300	83
654	20230721	091300	45100750	41300	41300	41300	41300	31
655	20230721	091200	43820450	41350	41300	41350	41300	43
656	20230721	091100	42042900	41300	41300	41300	41300	14
657	20230721	091000	41464700	41350	41400	41400	41350	15
658	20230721	090900	40844400	41300	41350	41350	41300	10
659	20230721	090800	40430950	41350	41400	41400	41350	6
660	20230721	090700	40182800	41350	41350	41350	41350	4
661	20230721	090600	40017400	41350	41350	41350	41350	162
662	20230721	090500	33318700	41400	41400	41400	41400	4
663	20230721	090400	33153100	41400	41400	41400	41400	51
664	20230721	090300	31041700	41350	41450	41450	41350	55
665	20230721	090200	28765750	41400	41550	41550	41400	453
666	20230721	090100	9973750	41550	41600	41600	41550	40
667	20230721	090000	8311100	41650	41550	41650	41550	197