KissMeData/222110/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	201300	73696735	4645	4645	4645	4645	763
3	20230721	201200	73696735	4645	4645	4645	4645	0
4	20230721	201100	73696735	4645	4645	4645	4645	0
5	20230721	201000	73696735	4645	4645	4645	4645	0
6	20230721	200900	73696735	4645	4645	4645	4645	0
7	20230721	200800	73696735	4645	4645	4645	4645	0
8	20230721	200700	73696735	4645	4645	4645	4645	0
9	20230721	200600	73696735	4645	4645	4645	4645	0
10	20230721	200500	73696735	4645	4645	4645	4645	0
11	20230721	200400	73696735	4645	4645	4645	4645	0
12	20230721	200300	73696735	4645	4645	4645	4645	0
13	20230721	200200	73696735	4645	4645	4645	4645	0
14	20230721	200100	73696735	4645	4645	4645	4645	0
15	20230721	200000	73696735	4645	4645	4645	4645	0
16	20230721	195900	73696735	4645	4645	4645	4645	0
17	20230721	195800	73696735	4645	4645	4645	4645	0
18	20230721	195700	73696735	4645	4645	4645	4645	0
19	20230721	195600	73696735	4645	4645	4645	4645	0
20	20230721	195500	73696735	4645	4645	4645	4645	0
21	20230721	195400	73696735	4645	4645	4645	4645	0
22	20230721	195300	73696735	4645	4645	4645	4645	0
23	20230721	195200	73696735	4645	4645	4645	4645	0
24	20230721	195100	73696735	4645	4645	4645	4645	0
25	20230721	195000	73696735	4645	4645	4645	4645	0
26	20230721	194900	73696735	4645	4645	4645	4645	0
27	20230721	194800	73696735	4645	4645	4645	4645	0
28	20230721	194700	73696735	4645	4645	4645	4645	0
29	20230721	194600	73696735	4645	4645	4645	4645	0
30	20230721	194500	73696735	4645	4645	4645	4645	0
31	20230721	194400	73696735	4645	4645	4645	4645	0
32	20230721	194300	73696735	4645	4645	4645	4645	763
33	20230721	194200	73696735	4645	4645	4645	4645	0
34	20230721	194100	73696735	4645	4645	4645	4645	0
35	20230721	194000	73696735	4645	4645	4645	4645	0
36	20230721	193900	73696735	4645	4645	4645	4645	0
37	20230721	193800	73696735	4645	4645	4645	4645	0
38	20230721	193700	73696735	4645	4645	4645	4645	0
39	20230721	193600	73696735	4645	4645	4645	4645	0
40	20230721	193500	73696735	4645	4645	4645	4645	0
41	20230721	193400	73696735	4645	4645	4645	4645	0
42	20230721	193300	73696735	4645	4645	4645	4645	0
43	20230721	193200	73696735	4645	4645	4645	4645	0
44	20230721	193100	73696735	4645	4645	4645	4645	0
45	20230721	193000	73696735	4645	4645	4645	4645	0
46	20230721	192900	73696735	4645	4645	4645	4645	0
47	20230721	192800	73696735	4645	4645	4645	4645	0
48	20230721	192700	73696735	4645	4645	4645	4645	0
49	20230721	192600	73696735	4645	4645	4645	4645	0
50	20230721	192500	73696735	4645	4645	4645	4645	0
51	20230721	192400	73696735	4645	4645	4645	4645	0
52	20230721	192300	73696735	4645	4645	4645	4645	0
53	20230721	192200	73696735	4645	4645	4645	4645	0
54	20230721	192100	73696735	4645	4645	4645	4645	0
55	20230721	192000	73696735	4645	4645	4645	4645	0
56	20230721	191900	73696735	4645	4645	4645	4645	0
57	20230721	191800	73696735	4645	4645	4645	4645	0
58	20230721	191700	73696735	4645	4645	4645	4645	0
59	20230721	191600	73696735	4645	4645	4645	4645	0
60	20230721	191500	73696735	4645	4645	4645	4645	0
61	20230721	191400	73696735	4645	4645	4645	4645	0
62	20230721	191300	73696735	4645	4645	4645	4645	763
63	20230721	191200	73696735	4645	4645	4645	4645	0
64	20230721	191100	73696735	4645	4645	4645	4645	0
65	20230721	191000	73696735	4645	4645	4645	4645	0
66	20230721	190900	73696735	4645	4645	4645	4645	0
67	20230721	190800	73696735	4645	4645	4645	4645	0
68	20230721	190700	73696735	4645	4645	4645	4645	0
69	20230721	190600	73696735	4645	4645	4645	4645	0
70	20230721	190500	73696735	4645	4645	4645	4645	0
71	20230721	190400	73696735	4645	4645	4645	4645	0
72	20230721	190300	73696735	4645	4645	4645	4645	0
73	20230721	190200	73696735	4645	4645	4645	4645	0
74	20230721	190100	73696735	4645	4645	4645	4645	0
75	20230721	190000	73696735	4645	4645	4645	4645	0
76	20230721	185900	73696735	4645	4645	4645	4645	0
77	20230721	185800	73696735	4645	4645	4645	4645	0
78	20230721	185700	73696735	4645	4645	4645	4645	0
79	20230721	185600	73696735	4645	4645	4645	4645	0
80	20230721	185500	73696735	4645	4645	4645	4645	0
81	20230721	185400	73696735	4645	4645	4645	4645	0
82	20230721	185300	73696735	4645	4645	4645	4645	0
83	20230721	185200	73696735	4645	4645	4645	4645	0
84	20230721	185100	73696735	4645	4645	4645	4645	0
85	20230721	185000	73696735	4645	4645	4645	4645	0
86	20230721	184900	73696735	4645	4645	4645	4645	0
87	20230721	184800	73696735	4645	4645	4645	4645	0
88	20230721	184700	73696735	4645	4645	4645	4645	0
89	20230721	184600	73696735	4645	4645	4645	4645	0
90	20230721	184500	73696735	4645	4645	4645	4645	0
91	20230721	184400	73696735	4645	4645	4645	4645	0
92	20230721	184300	73696735	4645	4645	4645	4645	763
93	20230721	184200	73696735	4645	4645	4645	4645	0
94	20230721	184100	73696735	4645	4645	4645	4645	0
95	20230721	184000	73696735	4645	4645	4645	4645	0
96	20230721	183900	73696735	4645	4645	4645	4645	0
97	20230721	183800	73696735	4645	4645	4645	4645	0
98	20230721	183700	73696735	4645	4645	4645	4645	0
99	20230721	183600	73696735	4645	4645	4645	4645	0
100	20230721	183500	73696735	4645	4645	4645	4645	0
101	20230721	183400	73696735	4645	4645	4645	4645	0
102	20230721	183300	73696735	4645	4645	4645	4645	0
103	20230721	183200	73696735	4645	4645	4645	4645	0
104	20230721	183100	73696735	4645	4645	4645	4645	0
105	20230721	183000	73696735	4645	4645	4645	4645	0
106	20230721	182900	73696735	4645	4645	4645	4645	0
107	20230721	182800	73696735	4645	4645	4645	4645	0
108	20230721	182700	73696735	4645	4645	4645	4645	0
109	20230721	182600	73696735	4645	4645	4645	4645	0
110	20230721	182500	73696735	4645	4645	4645	4645	0
111	20230721	182400	73696735	4645	4645	4645	4645	0
112	20230721	182300	73696735	4645	4645	4645	4645	0
113	20230721	182200	73696735	4645	4645	4645	4645	0
114	20230721	182100	73696735	4645	4645	4645	4645	0
115	20230721	182000	73696735	4645	4645	4645	4645	0
116	20230721	181900	73696735	4645	4645	4645	4645	0
117	20230721	181800	73696735	4645	4645	4645	4645	0
118	20230721	181700	73696735	4645	4645	4645	4645	0
119	20230721	181600	73696735	4645	4645	4645	4645	0
120	20230721	181500	73696735	4645	4645	4645	4645	0
121	20230721	181400	73696735	4645	4645	4645	4645	0
122	20230721	181300	73696735	4645	4645	4645	4645	763
123	20230721	181200	73696735	4645	4645	4645	4645	0
124	20230721	181100	73696735	4645	4645	4645	4645	0
125	20230721	181000	73696735	4645	4645	4645	4645	0
126	20230721	180900	73696735	4645	4645	4645	4645	0
127	20230721	180800	73696735	4645	4645	4645	4645	0
128	20230721	180700	73696735	4645	4645	4645	4645	0
129	20230721	180600	73696735	4645	4645	4645	4645	0
130	20230721	180500	73696735	4645	4645	4645	4645	0
131	20230721	180400	73696735	4645	4645	4645	4645	0
132	20230721	180300	73696735	4645	4645	4645	4645	0
133	20230721	180200	73696735	4645	4645	4645	4645	0
134	20230721	180100	73696735	4645	4645	4645	4645	0
135	20230721	180000	73696735	4645	4645	4645	4645	0
136	20230721	175900	73696735	4645	4645	4645	4645	0
137	20230721	175800	73696735	4645	4645	4645	4645	0
138	20230721	175700	73696735	4645	4645	4645	4645	0
139	20230721	175600	73696735	4645	4645	4645	4645	0
140	20230721	175500	73696735	4645	4645	4645	4645	0
141	20230721	175400	73696735	4645	4645	4645	4645	0
142	20230721	175300	73696735	4645	4645	4645	4645	0
143	20230721	175200	73696735	4645	4645	4645	4645	0
144	20230721	175100	73696735	4645	4645	4645	4645	0
145	20230721	175000	73696735	4645	4645	4645	4645	0
146	20230721	174900	73696735	4645	4645	4645	4645	0
147	20230721	174800	73696735	4645	4645	4645	4645	0
148	20230721	174700	73696735	4645	4645	4645	4645	0
149	20230721	174600	73696735	4645	4645	4645	4645	0
150	20230721	174500	73696735	4645	4645	4645	4645	0
151	20230721	174400	73696735	4645	4645	4645	4645	0
152	20230721	174300	73696735	4645	4645	4645	4645	763
153	20230721	174200	73696735	4645	4645	4645	4645	0
154	20230721	174100	73696735	4645	4645	4645	4645	0
155	20230721	174000	73696735	4645	4645	4645	4645	0
156	20230721	173900	73696735	4645	4645	4645	4645	0
157	20230721	173800	73696735	4645	4645	4645	4645	0
158	20230721	173700	73696735	4645	4645	4645	4645	0
159	20230721	173600	73696735	4645	4645	4645	4645	0
160	20230721	173500	73696735	4645	4645	4645	4645	0
161	20230721	173400	73696735	4645	4645	4645	4645	0
162	20230721	173300	73696735	4645	4645	4645	4645	0
163	20230721	173200	73696735	4645	4645	4645	4645	0
164	20230721	173100	73696735	4645	4645	4645	4645	0
165	20230721	173000	73696735	4645	4645	4645	4645	0
166	20230721	172900	73696735	4645	4645	4645	4645	0
167	20230721	172800	73696735	4645	4645	4645	4645	0
168	20230721	172700	73696735	4645	4645	4645	4645	0
169	20230721	172600	73696735	4645	4645	4645	4645	0
170	20230721	172500	73696735	4645	4645	4645	4645	0
171	20230721	172400	73696735	4645	4645	4645	4645	0
172	20230721	172300	73696735	4645	4645	4645	4645	0
173	20230721	172200	73696735	4645	4645	4645	4645	0
174	20230721	172100	73696735	4645	4645	4645	4645	0
175	20230721	172000	73696735	4645	4645	4645	4645	0
176	20230721	171900	73696735	4645	4645	4645	4645	0
177	20230721	171800	73696735	4645	4645	4645	4645	0
178	20230721	171700	73696735	4645	4645	4645	4645	0
179	20230721	171600	73696735	4645	4645	4645	4645	0
180	20230721	171500	73696735	4645	4645	4645	4645	0
181	20230721	171400	73696735	4645	4645	4645	4645	0
182	20230721	171300	73696735	4645	4645	4645	4645	763
183	20230721	171200	73696735	4645	4645	4645	4645	0
184	20230721	171100	73696735	4645	4645	4645	4645	0
185	20230721	171000	73696735	4645	4645	4645	4645	0
186	20230721	170900	73696735	4645	4645	4645	4645	0
187	20230721	170800	73696735	4645	4645	4645	4645	0
188	20230721	170700	73696735	4645	4645	4645	4645	0
189	20230721	170600	73696735	4645	4645	4645	4645	0
190	20230721	170500	73696735	4645	4645	4645	4645	0
191	20230721	170400	73696735	4645	4645	4645	4645	0
192	20230721	170300	73696735	4645	4645	4645	4645	0
193	20230721	170200	73696735	4645	4645	4645	4645	0
194	20230721	170100	73696735	4645	4645	4645	4645	0
195	20230721	170000	73696735	4645	4645	4645	4645	0
196	20230721	165900	73696735	4645	4645	4645	4645	0
197	20230721	165800	73696735	4645	4645	4645	4645	0
198	20230721	165700	73696735	4645	4645	4645	4645	0
199	20230721	165600	73696735	4645	4645	4645	4645	0
200	20230721	165500	73696735	4645	4645	4645	4645	0
201	20230721	165400	73696735	4645	4645	4645	4645	0
202	20230721	165300	73696735	4645	4645	4645	4645	0
203	20230721	165200	73696735	4645	4645	4645	4645	0
204	20230721	165100	73696735	4645	4645	4645	4645	0
205	20230721	165000	73696735	4645	4645	4645	4645	0
206	20230721	164900	73696735	4645	4645	4645	4645	0
207	20230721	164800	73696735	4645	4645	4645	4645	0
208	20230721	164700	73696735	4645	4645	4645	4645	0
209	20230721	164600	73696735	4645	4645	4645	4645	0
210	20230721	164500	73696735	4645	4645	4645	4645	0
211	20230721	164400	73696735	4645	4645	4645	4645	0
212	20230721	164300	73696735	4645	4645	4645	4645	763
213	20230721	164200	73696735	4645	4645	4645	4645	0
214	20230721	164100	73696735	4645	4645	4645	4645	0
215	20230721	164000	73696735	4645	4645	4645	4645	0
216	20230721	163900	73696735	4645	4645	4645	4645	0
217	20230721	163800	73696735	4645	4645	4645	4645	0
218	20230721	163700	73696735	4645	4645	4645	4645	0
219	20230721	163600	73696735	4645	4645	4645	4645	0
220	20230721	163500	73696735	4645	4645	4645	4645	0
221	20230721	163400	73696735	4645	4645	4645	4645	0
222	20230721	163300	73696735	4645	4645	4645	4645	0
223	20230721	163200	73696735	4645	4645	4645	4645	0
224	20230721	163100	73696735	4645	4645	4645	4645	0
225	20230721	163000	73696735	4645	4645	4645	4645	0
226	20230721	162900	73696735	4645	4645	4645	4645	0
227	20230721	162800	73696735	4645	4645	4645	4645	0
228	20230721	162700	73696735	4645	4645	4645	4645	0
229	20230721	162600	73696735	4645	4645	4645	4645	0
230	20230721	162500	73696735	4645	4645	4645	4645	0
231	20230721	162400	73696735	4645	4645	4645	4645	0
232	20230721	162300	73696735	4645	4645	4645	4645	0
233	20230721	162200	73696735	4645	4645	4645	4645	0
234	20230721	162100	73696735	4645	4645	4645	4645	0
235	20230721	162000	73696735	4645	4645	4645	4645	0
236	20230721	161900	73696735	4645	4645	4645	4645	0
237	20230721	161800	73696735	4645	4645	4645	4645	0
238	20230721	161700	73696735	4645	4645	4645	4645	0
239	20230721	161600	73696735	4645	4645	4645	4645	0
240	20230721	161500	73696735	4645	4645	4645	4645	0
241	20230721	161400	73696735	4645	4645	4645	4645	0
242	20230721	161300	73696735	4645	4645	4645	4645	763
243	20230721	161200	73696735	4645	4645	4645	4645	0
244	20230721	161100	73696735	4645	4645	4645	4645	0
245	20230721	161000	73696735	4645	4645	4645	4645	0
246	20230721	160900	73696735	4645	4645	4645	4645	0
247	20230721	160800	73696735	4645	4645	4645	4645	0
248	20230721	160700	73696735	4645	4645	4645	4645	0
249	20230721	160600	73696735	4645	4645	4645	4645	0
250	20230721	160500	73696735	4645	4645	4645	4645	0
251	20230721	160400	73696735	4645	4645	4645	4645	0
252	20230721	160300	73696735	4645	4645	4645	4645	0
253	20230721	160200	73696735	4645	4645	4645	4645	0
254	20230721	160100	73696735	4645	4645	4645	4645	0
255	20230721	160000	73696735	4645	4645	4645	4645	0
256	20230721	155900	73696735	4645	4645	4645	4645	0
257	20230721	155800	73696735	4645	4645	4645	4645	0
258	20230721	155700	73696735	4645	4645	4645	4645	0
259	20230721	155600	73696735	4645	4645	4645	4645	0
260	20230721	155500	73696735	4645	4645	4645	4645	0
261	20230721	155400	73696735	4645	4645	4645	4645	0
262	20230721	155300	73696735	4645	4645	4645	4645	0
263	20230721	155200	73696735	4645	4645	4645	4645	0
264	20230721	155100	73696735	4645	4645	4645	4645	0
265	20230721	155000	73696735	4645	4645	4645	4645	0
266	20230721	154900	73696735	4645	4645	4645	4645	0
267	20230721	154800	73696735	4645	4645	4645	4645	0
268	20230721	154700	73696735	4645	4645	4645	4645	0
269	20230721	154600	73696735	4645	4645	4645	4645	0
270	20230721	154500	73696735	4645	4645	4645	4645	0
271	20230721	154400	73696735	4645	4645	4645	4645	0
272	20230721	154300	73696735	4645	4645	4645	4645	763
273	20230721	154200	73696735	4645	4645	4645	4645	0
274	20230721	154100	73696735	4645	4645	4645	4645	0
275	20230721	154000	73696735	4645	4645	4645	4645	0
276	20230721	153900	73696735	4645	4645	4645	4645	0
277	20230721	153800	73696735	4645	4645	4645	4645	0
278	20230721	153700	73696735	4645	4645	4645	4645	0
279	20230721	153600	73696735	4645	4645	4645	4645	0
280	20230721	153500	73696735	4645	4645	4645	4645	0
281	20230721	153400	73696735	4645	4645	4645	4645	0
282	20230721	153300	73696735	4645	4645	4645	4645	0
283	20230721	153200	73696735	4645	4645	4645	4645	0
284	20230721	153100	73696735	4645	4645	4645	4645	0
285	20230721	153000	73696735	4645	4645	4645	4645	763
286	20230721	152900	70152600	4670	4670	4670	4670	0
287	20230721	152800	70152600	4670	4670	4670	4670	0
288	20230721	152700	70152600	4670	4670	4670	4670	0
289	20230721	152600	70152600	4670	4670	4670	4670	0
290	20230721	152500	70152600	4670	4670	4670	4670	0
291	20230721	152400	70152600	4670	4670	4670	4670	0
292	20230721	152300	70152600	4670	4670	4670	4670	0
293	20230721	152200	70152600	4670	4670	4670	4670	0
294	20230721	152100	70152600	4670	4670	4670	4670	0
295	20230721	152000	70152600	4670	4670	4670	4670	0
296	20230721	151900	70152600	4670	4670	4670	4670	0
297	20230721	151800	70152600	4670	4670	4670	4670	0
298	20230721	151700	70152600	4670	4665	4670	4665	2
299	20230721	151600	70143265	4660	4660	4660	4660	0
300	20230721	151500	70143265	4660	4660	4660	4660	6
301	20230721	151400	70115305	4660	4670	4670	4660	168
302	20230721	151300	69331605	4675	4675	4675	4675	1
303	20230721	151200	69326930	4670	4670	4670	4670	0
304	20230721	151100	69326930	4670	4670	4670	4670	0
305	20230721	151000	69326930	4670	4670	4670	4670	0
306	20230721	150900	69326930	4670	4670	4670	4670	1
307	20230721	150800	69322260	4675	4675	4675	4675	0
308	20230721	150700	69322260	4675	4675	4675	4675	0
309	20230721	150600	69322260	4675	4675	4675	4675	0
310	20230721	150500	69322260	4675	4675	4675	4675	0
311	20230721	150400	69322260	4675	4675	4675	4675	0
312	20230721	150300	69322260	4675	4675	4675	4675	0
313	20230721	150200	69322260	4675	4675	4675	4675	1
314	20230721	150100	69317585	4670	4670	4670	4670	0
315	20230721	150000	69317585	4670	4670	4670	4670	0
316	20230721	145900	69317585	4670	4670	4670	4670	0
317	20230721	145800	69317585	4670	4670	4670	4670	0
318	20230721	145700	69317585	4670	4670	4670	4670	0
319	20230721	145600	69317585	4670	4670	4670	4670	0
320	20230721	145500	69317585	4670	4670	4670	4670	0
321	20230721	145400	69317585	4670	4670	4670	4670	9
322	20230721	145300	69275555	4670	4670	4670	4670	0
323	20230721	145200	69275555	4670	4670	4670	4670	0
324	20230721	145100	69275555	4670	4670	4670	4670	0
325	20230721	145000	69275555	4670	4670	4670	4670	0
326	20230721	144900	69275555	4670	4670	4670	4670	0
327	20230721	144800	69275555	4670	4670	4670	4670	0
328	20230721	144700	69275555	4670	4670	4670	4670	10
329	20230721	144600	69228855	4670	4670	4670	4670	0
330	20230721	144500	69228855	4670	4670	4670	4670	0
331	20230721	144400	69228855	4670	4670	4670	4670	10
332	20230721	144300	69182155	4670	4670	4670	4670	1
333	20230721	144200	69177485	4665	4665	4665	4665	0
334	20230721	144100	69177485	4665	4665	4665	4665	0
335	20230721	144000	69177485	4665	4665	4665	4665	0
336	20230721	143900	69177485	4665	4670	4670	4665	9
337	20230721	143800	69135460	4670	4670	4670	4670	10
338	20230721	143700	69088760	4670	4670	4670	4670	2
339	20230721	143600	69079420	4670	4670	4670	4670	0
340	20230721	143500	69079420	4670	4670	4670	4670	0
341	20230721	143400	69079420	4670	4670	4670	4670	0
342	20230721	143300	69079420	4670	4670	4670	4670	0
343	20230721	143200	69079420	4670	4670	4670	4670	0
344	20230721	143100	69079420	4670	4670	4670	4670	0
345	20230721	143000	69079420	4670	4670	4670	4670	6
346	20230721	142900	69051400	4675	4675	4675	4675	0
347	20230721	142800	69051400	4675	4675	4675	4675	0
348	20230721	142700	69051400	4675	4675	4675	4675	0
349	20230721	142600	69051400	4675	4675	4675	4675	0
350	20230721	142500	69051400	4675	4675	4675	4675	0
351	20230721	142400	69051400	4675	4675	4675	4675	0
352	20230721	142300	69051400	4675	4675	4675	4675	0
353	20230721	142200	69051400	4675	4675	4675	4675	0
354	20230721	142100	69051400	4675	4675	4675	4675	0
355	20230721	142000	69051400	4675	4675	4675	4675	0
356	20230721	141900	69051400	4675	4675	4675	4675	0
357	20230721	141800	69051400	4675	4675	4675	4675	0
358	20230721	141700	69051400	4675	4675	4675	4675	0
359	20230721	141600	69051400	4675	4675	4675	4675	0
360	20230721	141500	69051400	4675	4675	4675	4675	0
361	20230721	141400	69051400	4675	4675	4675	4675	1
362	20230721	141300	69046725	4670	4670	4670	4670	0
363	20230721	141200	69046725	4670	4670	4670	4670	49
364	20230721	141100	68817895	4675	4675	4675	4675	1
365	20230721	141000	68813220	4670	4675	4675	4670	60
366	20230721	140900	68532970	4675	4675	4675	4675	0
367	20230721	140800	68532970	4675	4675	4675	4675	5
368	20230721	140700	68509595	4675	4675	4675	4675	0
369	20230721	140600	68509595	4675	4675	4675	4675	8
370	20230721	140500	68472195	4680	4680	4680	4680	0
371	20230721	140400	68472195	4680	4680	4680	4680	0
372	20230721	140300	68472195	4680	4680	4680	4680	0
373	20230721	140200	68472195	4680	4680	4680	4680	0
374	20230721	140100	68472195	4680	4680	4680	4680	1
375	20230721	140000	68467515	4675	4675	4675	4675	0
376	20230721	135900	68467515	4675	4675	4675	4675	0
377	20230721	135800	68467515	4675	4675	4675	4675	0
378	20230721	135700	68467515	4675	4675	4675	4675	0
379	20230721	135600	68467515	4675	4675	4675	4675	0
380	20230721	135500	68467515	4675	4675	4675	4675	4
381	20230721	135400	68448815	4680	4680	4680	4680	0
382	20230721	135300	68448815	4680	4680	4680	4680	0
383	20230721	135200	68448815	4680	4680	4680	4680	0
384	20230721	135100	68448815	4680	4680	4680	4680	0
385	20230721	135000	68448815	4680	4680	4680	4680	0
386	20230721	134900	68448815	4680	4680	4680	4680	0
387	20230721	134800	68448815	4680	4680	4680	4680	0
388	20230721	134700	68448815	4680	4680	4680	4680	0
389	20230721	134600	68448815	4680	4680	4680	4680	0
390	20230721	134500	68448815	4680	4680	4680	4680	0
391	20230721	134400	68448815	4680	4680	4680	4680	0
392	20230721	134300	68448815	4680	4680	4680	4680	0
393	20230721	134200	68448815	4680	4680	4680	4680	0
394	20230721	134100	68448815	4680	4680	4680	4680	0
395	20230721	134000	68448815	4680	4680	4680	4680	0
396	20230721	133900	68448815	4680	4680	4680	4680	0
397	20230721	133800	68448815	4680	4680	4680	4680	0
398	20230721	133700	68448815	4680	4680	4680	4680	0
399	20230721	133600	68448815	4680	4680	4680	4680	0
400	20230721	133500	68448815	4680	4680	4680	4680	0
401	20230721	133400	68448815	4680	4680	4680	4680	0
402	20230721	133300	68448815	4680	4680	4680	4680	0
403	20230721	133200	68448815	4680	4680	4680	4680	0
404	20230721	133100	68448815	4680	4680	4680	4680	0
405	20230721	133000	68448815	4680	4680	4680	4680	0
406	20230721	132900	68448815	4680	4680	4680	4680	0
407	20230721	132800	68448815	4680	4680	4680	4680	0
408	20230721	132700	68448815	4680	4680	4680	4680	0
409	20230721	132600	68448815	4680	4680	4680	4680	0
410	20230721	132500	68448815	4680	4680	4680	4680	0
411	20230721	132400	68448815	4680	4680	4680	4680	0
412	20230721	132300	68448815	4680	4680	4680	4680	0
413	20230721	132200	68448815	4680	4680	4680	4680	3
414	20230721	132100	68434775	4700	4680	4700	4680	2
415	20230721	132000	68425395	4670	4670	4670	4670	0
416	20230721	131900	68425395	4670	4670	4670	4670	0
417	20230721	131800	68425395	4670	4670	4670	4670	0
418	20230721	131700	68425395	4670	4670	4670	4670	0
419	20230721	131600	68425395	4670	4670	4670	4670	5
420	20230721	131500	68402045	4700	4700	4700	4700	0
421	20230721	131400	68402045	4700	4700	4700	4700	0
422	20230721	131300	68402045	4700	4700	4700	4700	0
423	20230721	131200	68402045	4700	4700	4700	4700	0
424	20230721	131100	68402045	4700	4700	4700	4700	0
425	20230721	131000	68402045	4700	4700	4700	4700	0
426	20230721	130900	68402045	4700	4700	4700	4700	0
427	20230721	130800	68402045	4700	4700	4700	4700	0
428	20230721	130700	68402045	4700	4700	4700	4700	0
429	20230721	130600	68402045	4700	4700	4700	4700	0
430	20230721	130500	68402045	4700	4700	4700	4700	0
431	20230721	130400	68402045	4700	4700	4700	4700	0
432	20230721	130300	68402045	4700	4700	4700	4700	0
433	20230721	130200	68402045	4700	4700	4700	4700	0
434	20230721	130100	68402045	4700	4700	4700	4700	0
435	20230721	130000	68402045	4700	4665	4700	4665	6
436	20230721	125900	68373950	4700	4665	4700	4665	8
437	20230721	125800	68336490	4665	4665	4700	4665	3
438	20230721	125700	68322460	4700	4665	4700	4665	7
439	20230721	125600	68289695	4655	4655	4655	4655	0
440	20230721	125500	68289695	4655	4655	4655	4655	0
441	20230721	125400	68289695	4655	4655	4655	4655	0
442	20230721	125300	68289695	4655	4655	4655	4655	0
443	20230721	125200	68289695	4655	4655	4655	4655	0
444	20230721	125100	68289695	4655	4655	4655	4655	0
445	20230721	125000	68289695	4655	4670	4670	4655	101
446	20230721	124900	67819430	4670	4670	4670	4670	3
447	20230721	124800	67805420	4655	4655	4655	4655	103
448	20230721	124700	67325955	4655	4670	4670	4655	104
449	20230721	124600	66840565	4675	4675	4675	4675	0
450	20230721	124500	66840565	4675	4675	4675	4675	0
451	20230721	124400	66840565	4675	4675	4675	4675	0
452	20230721	124300	66840565	4675	4675	4675	4675	0
453	20230721	124200	66840565	4675	4675	4675	4675	4
454	20230721	124100	66821865	4675	4675	4675	4675	4
455	20230721	124000	66803165	4675	4675	4675	4675	108
456	20230721	123900	66298265	4675	4675	4675	4675	0
457	20230721	123800	66298265	4675	4675	4675	4675	0
458	20230721	123700	66298265	4675	4675	4675	4675	0
459	20230721	123600	66298265	4675	4675	4675	4675	0
460	20230721	123500	66298265	4675	4675	4675	4675	0
461	20230721	123400	66298265	4675	4675	4675	4675	0
462	20230721	123300	66298265	4675	4675	4675	4675	0
463	20230721	123200	66298265	4675	4675	4675	4675	0
464	20230721	123100	66298265	4675	4675	4675	4675	0
465	20230721	123000	66298265	4675	4675	4675	4675	1
466	20230721	122900	66293590	4675	4675	4675	4675	0
467	20230721	122800	66293590	4675	4670	4705	4670	130
468	20230721	122700	65682475	4670	4670	4670	4670	0
469	20230721	122600	65682475	4670	4670	4670	4670	1
470	20230721	122500	65677805	4665	4665	4665	4665	0
471	20230721	122400	65677805	4665	4675	4675	4665	7
472	20230721	122300	65645140	4675	4670	4675	4670	10
473	20230721	122200	65598435	4660	4660	4660	4660	222
474	20230721	122100	64563915	4660	4660	4660	4660	0
475	20230721	122000	64563915	4660	4660	4660	4660	0
476	20230721	121900	64563915	4660	4660	4660	4660	0
477	20230721	121800	64563915	4660	4660	4660	4660	0
478	20230721	121700	64563915	4660	4660	4660	4660	1
479	20230721	121600	64559255	4655	4655	4655	4655	7
480	20230721	121500	64526670	4660	4660	4660	4660	0
481	20230721	121400	64526670	4660	4660	4660	4660	0
482	20230721	121300	64526670	4660	4660	4660	4660	0
483	20230721	121200	64526670	4660	4660	4660	4660	0
484	20230721	121100	64526670	4660	4660	4660	4660	0
485	20230721	121000	64526670	4660	4660	4660	4660	1
486	20230721	120900	64522010	4660	4660	4660	4660	1
487	20230721	120800	64517350	4660	4660	4660	4660	0
488	20230721	120700	64517350	4660	4660	4660	4660	0
489	20230721	120600	64517350	4660	4660	4660	4660	0
490	20230721	120500	64517350	4660	4660	4660	4660	1
491	20230721	120400	64512690	4660	4660	4660	4660	0
492	20230721	120300	64512690	4660	4660	4660	4660	0
493	20230721	120200	64512690	4660	4660	4660	4650	4
494	20230721	120100	64494070	4650	4640	4660	4640	5
495	20230721	120000	64470830	4640	4640	4640	4640	2
496	20230721	115900	64461550	4635	4635	4635	4635	1352
497	20230721	115800	58195030	4630	4630	4630	4630	0
498	20230721	115700	58195030	4630	4630	4630	4630	0
499	20230721	115600	58195030	4630	4630	4630	4630	0
500	20230721	115500	58195030	4630	4630	4630	4630	0
501	20230721	115400	58195030	4630	4630	4630	4630	0
502	20230721	115300	58195030	4630	4630	4630	4630	0
503	20230721	115200	58195030	4630	4630	4630	4630	0
504	20230721	115100	58195030	4630	4630	4630	4630	0
505	20230721	115000	58195030	4630	4630	4630	4630	102
506	20230721	114900	57722770	4630	4630	4630	4630	11
507	20230721	114800	57671840	4630	4630	4630	4630	10
508	20230721	114700	57625540	4630	4630	4630	4630	0
509	20230721	114600	57625540	4630	4630	4630	4630	20
510	20230721	114500	57532940	4630	4630	4630	4630	50
511	20230721	114400	57301440	4630	4630	4630	4630	0
512	20230721	114300	57301440	4630	4630	4630	4630	0
513	20230721	114200	57301440	4630	4630	4630	4630	0
514	20230721	114100	57301440	4630	4630	4630	4630	0
515	20230721	114000	57301440	4630	4630	4630	4630	0
516	20230721	113900	57301440	4630	4630	4630	4630	0
517	20230721	113800	57301440	4630	4630	4630	4630	0
518	20230721	113700	57301440	4630	4630	4630	4630	5
519	20230721	113600	57278290	4630	4630	4630	4630	5
520	20230721	113500	57255140	4630	4650	4650	4630	1638
521	20230721	113400	49663025	4680	4680	4680	4680	0
522	20230721	113300	49663025	4680	4680	4680	4680	0
523	20230721	113200	49663025	4680	4680	4680	4680	0
524	20230721	113100	49663025	4680	4680	4680	4680	0
525	20230721	113000	49663025	4680	4680	4680	4680	0
526	20230721	112900	49663025	4680	4680	4680	4680	0
527	20230721	112800	49663025	4680	4680	4680	4680	0
528	20230721	112700	49663025	4680	4680	4680	4680	0
529	20230721	112600	49663025	4680	4680	4680	4680	0
530	20230721	112500	49663025	4680	4650	4680	4650	12
531	20230721	112400	49607190	4655	4655	4655	4655	0
532	20230721	112300	49607190	4655	4655	4655	4655	0
533	20230721	112200	49607190	4655	4655	4655	4655	5
534	20230721	112100	49583915	4680	4655	4680	4655	3
535	20230721	112000	49569920	4655	4655	4680	4655	3
536	20230721	111900	49555930	4650	4660	4660	4650	109
537	20230721	111800	49048690	4660	4660	4660	4660	0
538	20230721	111700	49048690	4660	4660	4660	4660	1
539	20230721	111600	49044030	4685	4685	4685	4685	0
540	20230721	111500	49044030	4685	4660	4685	4660	3
541	20230721	111400	49030025	4690	4690	4690	4690	0
542	20230721	111300	49030025	4690	4655	4690	4655	2
543	20230721	111200	49020680	4645	4655	4690	4645	202
544	20230721	111100	48081680	4665	4665	4665	4665	0
545	20230721	111000	48081680	4665	4665	4665	4665	2
546	20230721	110900	48072350	4665	4665	4665	4665	0
547	20230721	110800	48072350	4665	4665	4695	4665	4
548	20230721	110700	48053660	4660	4670	4670	4655	51
549	20230721	110600	47816065	4680	4670	4680	4670	12
550	20230721	110500	47759915	4670	4670	4670	4670	1
551	20230721	110400	47755245	4700	4665	4700	4665	8
552	20230721	110300	47717705	4660	4660	4660	4660	0
553	20230721	110200	47717705	4660	4670	4670	4660	6
554	20230721	110100	47689735	4700	4665	4700	4665	1000
555	20230721	110000	43021200	4665	4665	4665	4665	5
556	20230721	105900	42997875	4670	4670	4670	4670	0
557	20230721	105800	42997875	4670	4670	4670	4670	0
558	20230721	105700	42997875	4670	4670	4670	4670	0
559	20230721	105600	42997875	4670	4670	4670	4670	0
560	20230721	105500	42997875	4670	4670	4670	4670	0
561	20230721	105400	42997875	4670	4670	4670	4670	0
562	20230721	105300	42997875	4670	4670	4670	4670	0
563	20230721	105200	42997875	4670	4670	4670	4670	0
564	20230721	105100	42997875	4670	4670	4670	4670	0
565	20230721	105000	42997875	4670	4670	4670	4670	0
566	20230721	104900	42997875	4670	4670	4670	4670	0
567	20230721	104800	42997875	4670	4670	4670	4670	0
568	20230721	104700	42997875	4670	4670	4670	4670	101
569	20230721	104600	42526205	4675	4675	4675	4675	0
570	20230721	104500	42526205	4675	4675	4675	4675	0
571	20230721	104400	42526205	4675	4675	4675	4675	0
572	20230721	104300	42526205	4675	4675	4675	4675	0
573	20230721	104200	42526205	4675	4675	4675	4675	3
574	20230721	104100	42512180	4675	4670	4700	4670	8
575	20230721	104000	42474700	4660	4660	4660	4660	45
576	20230721	103900	42265000	4655	4655	4660	4655	4
577	20230721	103800	42246375	4655	4655	4655	4655	1
578	20230721	103700	42241720	4650	4650	4650	4650	0
579	20230721	103600	42241720	4650	4650	4650	4650	0
580	20230721	103500	42241720	4650	4650	4650	4650	0
581	20230721	103400	42241720	4650	4650	4650	4650	0
582	20230721	103300	42241720	4650	4650	4650	4650	11
583	20230721	103200	42190570	4650	4650	4650	4650	27
584	20230721	103100	42065020	4650	4650	4650	4650	27
585	20230721	103000	41939470	4650	4650	4650	4650	0
586	20230721	102900	41939470	4650	4650	4650	4650	35
587	20230721	102800	41776720	4650	4650	4650	4650	0
588	20230721	102700	41776720	4650	4650	4650	4650	0
589	20230721	102600	41776720	4650	4650	4650	4650	0
590	20230721	102500	41776720	4650	4650	4650	4650	2
591	20230721	102400	41767420	4650	4650	4650	4650	0
592	20230721	102300	41767420	4650	4650	4650	4650	0
593	20230721	102200	41767420	4650	4650	4650	4650	0
594	20230721	102100	41767420	4650	4650	4650	4650	0
595	20230721	102000	41767420	4650	4650	4650	4650	0
596	20230721	101900	41767420	4650	4650	4650	4650	0
597	20230721	101800	41767420	4650	4650	4650	4650	0
598	20230721	101700	41767420	4650	4650	4650	4650	370
599	20230721	101600	40046920	4650	4650	4650	4650	92
600	20230721	101500	39619120	4640	4640	4640	4640	0
601	20230721	101400	39619120	4640	4640	4640	4640	0
602	20230721	101300	39619120	4640	4640	4640	4640	0
603	20230721	101200	39619120	4640	4640	4640	4640	0
604	20230721	101100	39619120	4640	4640	4640	4640	0
605	20230721	101000	39619120	4640	4640	4640	4640	0
606	20230721	100900	39619120	4640	4640	4640	4640	1
607	20230721	100800	39614480	4630	4635	4635	4630	908
608	20230721	100700	35405905	4635	4635	4635	4635	0
609	20230721	100600	35405905	4635	4635	4635	4635	0
610	20230721	100500	35405905	4635	4635	4635	4635	1
611	20230721	100400	35401270	4635	4635	4635	4635	100
612	20230721	100300	34937770	4635	4625	4635	4625	107
613	20230721	100200	34442715	4630	4630	4630	4630	18
614	20230721	100100	34359375	4640	4640	4640	4640	2
615	20230721	100000	34350095	4635	4635	4635	4635	101
616	20230721	095900	33881960	4630	4625	4630	4625	58
617	20230721	095800	33613670	4625	4625	4625	4625	20
618	20230721	095700	33521170	4615	4615	4615	4615	8
619	20230721	095600	33484250	4615	4615	4615	4615	1
620	20230721	095500	33479635	4620	4620	4620	4620	1
621	20230721	095400	33475015	4620	4615	4620	4615	63
622	20230721	095300	33184250	4615	4615	4615	4615	21
623	20230721	095200	33087335	4615	4615	4615	4615	28
624	20230721	095100	32958115	4615	4615	4615	4615	9
625	20230721	095000	32916580	4610	4645	4645	4610	1434
626	20230721	094900	26291595	4645	4645	4645	4645	0
627	20230721	094800	26291595	4645	4645	4645	4640	52
628	20230721	094700	26050060	4645	4645	4645	4645	0
629	20230721	094600	26050060	4645	4645	4645	4645	0
630	20230721	094500	26050060	4645	4645	4645	4645	0
631	20230721	094400	26050060	4645	4645	4645	4645	0
632	20230721	094300	26050060	4645	4645	4645	4645	0
633	20230721	094200	26050060	4645	4645	4645	4645	255
634	20230721	094100	24865585	4645	4645	4650	4630	1217
635	20230721	094000	19223160	4645	4640	4645	4640	17
636	20230721	093900	19144255	4640	4645	4645	4640	18
637	20230721	093800	19060700	4645	4645	4645	4630	1584
638	20230721	093700	11719335	4665	4665	4665	4665	0
639	20230721	093600	11719335	4665	4665	4665	4665	0
640	20230721	093500	11719335	4665	4665	4665	4665	0
641	20230721	093400	11719335	4665	4650	4720	4650	46
642	20230721	093300	11504350	4655	4655	4655	4655	5
643	20230721	093200	11481075	4640	4655	4655	4640	1065
644	20230721	093100	6539350	4720	4720	4720	4720	0
645	20230721	093000	6539350	4720	4720	4720	4720	0
646	20230721	092900	6539350	4720	4720	4720	4720	0
647	20230721	092800	6539350	4720	4720	4720	4720	0
648	20230721	092700	6539350	4720	4720	4720	4720	0
649	20230721	092600	6539350	4720	4720	4720	4720	0
650	20230721	092500	6539350	4720	4720	4720	4720	0
651	20230721	092400	6539350	4720	4720	4720	4720	0
652	20230721	092300	6539350	4720	4720	4720	4720	0
653	20230721	092200	6539350	4720	4720	4720	4720	0
654	20230721	092100	6539350	4720	4720	4720	4720	0
655	20230721	092000	6539350	4720	4720	4720	4720	0
656	20230721	091900	6539350	4720	4645	4720	4645	24
657	20230721	091800	6427500	4640	4695	4695	4640	8
658	20230721	091700	6390325	4640	4640	4695	4640	6
659	20230721	091600	6362430	4640	4645	4645	4640	949
660	20230721	091500	1957185	4700	4700	4700	4700	1
661	20230721	091400	1952485	4645	4650	4650	4645	213
662	20230721	091300	962950	4720	4720	4720	4720	0
663	20230721	091200	962950	4720	4720	4720	4720	0
664	20230721	091100	962950	4720	4720	4720	4720	0
665	20230721	091000	962950	4720	4720	4720	4720	0
666	20230721	090900	962950	4720	4720	4720	4720	0
667	20230721	090800	962950	4720	4720	4720	4720	0
668	20230721	090700	962950	4720	4720	4720	4720	1
669	20230721	090600	958230	4660	4660	4660	4660	20
670	20230721	090500	865030	4730	4730	4730	4730	0
671	20230721	090400	865030	4730	4730	4730	4730	0
672	20230721	090300	865030	4730	4730	4730	4730	0
673	20230721	090200	865030	4730	4700	4730	4700	50
674	20230721	090100	628855	4660	4725	4725	4660	134
675	20230721	090000	0	4705	4705	4705	4705	0