KissMeData/317120/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	203200	134300150	5040	5040	5040	5040	522
3	20230721	203100	134300150	5040	5040	5040	5040	0
4	20230721	203000	134300150	5040	5040	5040	5040	0
5	20230721	202900	134300150	5040	5040	5040	5040	0
6	20230721	202800	134300150	5040	5040	5040	5040	0
7	20230721	202700	134300150	5040	5040	5040	5040	0
8	20230721	202600	134300150	5040	5040	5040	5040	0
9	20230721	202500	134300150	5040	5040	5040	5040	0
10	20230721	202400	134300150	5040	5040	5040	5040	0
11	20230721	202300	134300150	5040	5040	5040	5040	0
12	20230721	202200	134300150	5040	5040	5040	5040	0
13	20230721	202100	134300150	5040	5040	5040	5040	0
14	20230721	202000	134300150	5040	5040	5040	5040	0
15	20230721	201900	134300150	5040	5040	5040	5040	0
16	20230721	201800	134300150	5040	5040	5040	5040	0
17	20230721	201700	134300150	5040	5040	5040	5040	0
18	20230721	201600	134300150	5040	5040	5040	5040	0
19	20230721	201500	134300150	5040	5040	5040	5040	0
20	20230721	201400	134300150	5040	5040	5040	5040	0
21	20230721	201300	134300150	5040	5040	5040	5040	0
22	20230721	201200	134300150	5040	5040	5040	5040	0
23	20230721	201100	134300150	5040	5040	5040	5040	0
24	20230721	201000	134300150	5040	5040	5040	5040	0
25	20230721	200900	134300150	5040	5040	5040	5040	0
26	20230721	200800	134300150	5040	5040	5040	5040	0
27	20230721	200700	134300150	5040	5040	5040	5040	0
28	20230721	200600	134300150	5040	5040	5040	5040	0
29	20230721	200500	134300150	5040	5040	5040	5040	0
30	20230721	200400	134300150	5040	5040	5040	5040	0
31	20230721	200300	134300150	5040	5040	5040	5040	0
32	20230721	200200	134300150	5040	5040	5040	5040	522
33	20230721	200100	134300150	5040	5040	5040	5040	0
34	20230721	200000	134300150	5040	5040	5040	5040	0
35	20230721	195900	134300150	5040	5040	5040	5040	0
36	20230721	195800	134300150	5040	5040	5040	5040	0
37	20230721	195700	134300150	5040	5040	5040	5040	0
38	20230721	195600	134300150	5040	5040	5040	5040	0
39	20230721	195500	134300150	5040	5040	5040	5040	0
40	20230721	195400	134300150	5040	5040	5040	5040	0
41	20230721	195300	134300150	5040	5040	5040	5040	0
42	20230721	195200	134300150	5040	5040	5040	5040	0
43	20230721	195100	134300150	5040	5040	5040	5040	0
44	20230721	195000	134300150	5040	5040	5040	5040	0
45	20230721	194900	134300150	5040	5040	5040	5040	0
46	20230721	194800	134300150	5040	5040	5040	5040	0
47	20230721	194700	134300150	5040	5040	5040	5040	0
48	20230721	194600	134300150	5040	5040	5040	5040	0
49	20230721	194500	134300150	5040	5040	5040	5040	0
50	20230721	194400	134300150	5040	5040	5040	5040	0
51	20230721	194300	134300150	5040	5040	5040	5040	0
52	20230721	194200	134300150	5040	5040	5040	5040	0
53	20230721	194100	134300150	5040	5040	5040	5040	0
54	20230721	194000	134300150	5040	5040	5040	5040	0
55	20230721	193900	134300150	5040	5040	5040	5040	0
56	20230721	193800	134300150	5040	5040	5040	5040	0
57	20230721	193700	134300150	5040	5040	5040	5040	0
58	20230721	193600	134300150	5040	5040	5040	5040	0
59	20230721	193500	134300150	5040	5040	5040	5040	0
60	20230721	193400	134300150	5040	5040	5040	5040	0
61	20230721	193300	134300150	5040	5040	5040	5040	0
62	20230721	193200	134300150	5040	5040	5040	5040	522
63	20230721	193100	134300150	5040	5040	5040	5040	0
64	20230721	193000	134300150	5040	5040	5040	5040	0
65	20230721	192900	134300150	5040	5040	5040	5040	0
66	20230721	192800	134300150	5040	5040	5040	5040	0
67	20230721	192700	134300150	5040	5040	5040	5040	0
68	20230721	192600	134300150	5040	5040	5040	5040	0
69	20230721	192500	134300150	5040	5040	5040	5040	0
70	20230721	192400	134300150	5040	5040	5040	5040	0
71	20230721	192300	134300150	5040	5040	5040	5040	0
72	20230721	192200	134300150	5040	5040	5040	5040	0
73	20230721	192100	134300150	5040	5040	5040	5040	0
74	20230721	192000	134300150	5040	5040	5040	5040	0
75	20230721	191900	134300150	5040	5040	5040	5040	0
76	20230721	191800	134300150	5040	5040	5040	5040	0
77	20230721	191700	134300150	5040	5040	5040	5040	0
78	20230721	191600	134300150	5040	5040	5040	5040	0
79	20230721	191500	134300150	5040	5040	5040	5040	0
80	20230721	191400	134300150	5040	5040	5040	5040	0
81	20230721	191300	134300150	5040	5040	5040	5040	0
82	20230721	191200	134300150	5040	5040	5040	5040	0
83	20230721	191100	134300150	5040	5040	5040	5040	0
84	20230721	191000	134300150	5040	5040	5040	5040	0
85	20230721	190900	134300150	5040	5040	5040	5040	0
86	20230721	190800	134300150	5040	5040	5040	5040	0
87	20230721	190700	134300150	5040	5040	5040	5040	0
88	20230721	190600	134300150	5040	5040	5040	5040	0
89	20230721	190500	134300150	5040	5040	5040	5040	0
90	20230721	190400	134300150	5040	5040	5040	5040	0
91	20230721	190300	134300150	5040	5040	5040	5040	0
92	20230721	190200	134300150	5040	5040	5040	5040	522
93	20230721	190100	134300150	5040	5040	5040	5040	0
94	20230721	190000	134300150	5040	5040	5040	5040	0
95	20230721	185900	134300150	5040	5040	5040	5040	0
96	20230721	185800	134300150	5040	5040	5040	5040	0
97	20230721	185700	134300150	5040	5040	5040	5040	0
98	20230721	185600	134300150	5040	5040	5040	5040	0
99	20230721	185500	134300150	5040	5040	5040	5040	0
100	20230721	185400	134300150	5040	5040	5040	5040	0
101	20230721	185300	134300150	5040	5040	5040	5040	0
102	20230721	185200	134300150	5040	5040	5040	5040	0
103	20230721	185100	134300150	5040	5040	5040	5040	0
104	20230721	185000	134300150	5040	5040	5040	5040	0
105	20230721	184900	134300150	5040	5040	5040	5040	0
106	20230721	184800	134300150	5040	5040	5040	5040	0
107	20230721	184700	134300150	5040	5040	5040	5040	0
108	20230721	184600	134300150	5040	5040	5040	5040	0
109	20230721	184500	134300150	5040	5040	5040	5040	0
110	20230721	184400	134300150	5040	5040	5040	5040	0
111	20230721	184300	134300150	5040	5040	5040	5040	0
112	20230721	184200	134300150	5040	5040	5040	5040	0
113	20230721	184100	134300150	5040	5040	5040	5040	0
114	20230721	184000	134300150	5040	5040	5040	5040	0
115	20230721	183900	134300150	5040	5040	5040	5040	0
116	20230721	183800	134300150	5040	5040	5040	5040	0
117	20230721	183700	134300150	5040	5040	5040	5040	0
118	20230721	183600	134300150	5040	5040	5040	5040	0
119	20230721	183500	134300150	5040	5040	5040	5040	0
120	20230721	183400	134300150	5040	5040	5040	5040	0
121	20230721	183300	134300150	5040	5040	5040	5040	0
122	20230721	183200	134300150	5040	5040	5040	5040	522
123	20230721	183100	134300150	5040	5040	5040	5040	0
124	20230721	183000	134300150	5040	5040	5040	5040	0
125	20230721	182900	134300150	5040	5040	5040	5040	0
126	20230721	182800	134300150	5040	5040	5040	5040	0
127	20230721	182700	134300150	5040	5040	5040	5040	0
128	20230721	182600	134300150	5040	5040	5040	5040	0
129	20230721	182500	134300150	5040	5040	5040	5040	0
130	20230721	182400	134300150	5040	5040	5040	5040	0
131	20230721	182300	134300150	5040	5040	5040	5040	0
132	20230721	182200	134300150	5040	5040	5040	5040	0
133	20230721	182100	134300150	5040	5040	5040	5040	0
134	20230721	182000	134300150	5040	5040	5040	5040	0
135	20230721	181900	134300150	5040	5040	5040	5040	0
136	20230721	181800	134300150	5040	5040	5040	5040	0
137	20230721	181700	134300150	5040	5040	5040	5040	0
138	20230721	181600	134300150	5040	5040	5040	5040	0
139	20230721	181500	134300150	5040	5040	5040	5040	0
140	20230721	181400	134300150	5040	5040	5040	5040	0
141	20230721	181300	134300150	5040	5040	5040	5040	0
142	20230721	181200	134300150	5040	5040	5040	5040	0
143	20230721	181100	134300150	5040	5040	5040	5040	0
144	20230721	181000	134300150	5040	5040	5040	5040	0
145	20230721	180900	134300150	5040	5040	5040	5040	0
146	20230721	180800	134300150	5040	5040	5040	5040	0
147	20230721	180700	134300150	5040	5040	5040	5040	0
148	20230721	180600	134300150	5040	5040	5040	5040	0
149	20230721	180500	134300150	5040	5040	5040	5040	0
150	20230721	180400	134300150	5040	5040	5040	5040	0
151	20230721	180300	134300150	5040	5040	5040	5040	0
152	20230721	180200	134300150	5040	5040	5040	5040	522
153	20230721	180100	134300150	5040	5040	5040	5040	0
154	20230721	180000	134300150	5040	5040	5040	5040	0
155	20230721	175900	134300150	5040	5040	5040	5040	0
156	20230721	175800	134300150	5040	5040	5040	5040	0
157	20230721	175700	134300150	5040	5040	5040	5040	0
158	20230721	175600	134300150	5040	5040	5040	5040	0
159	20230721	175500	134300150	5040	5040	5040	5040	0
160	20230721	175400	134300150	5040	5040	5040	5040	0
161	20230721	175300	134300150	5040	5040	5040	5040	0
162	20230721	175200	134300150	5040	5040	5040	5040	0
163	20230721	175100	134300150	5040	5040	5040	5040	0
164	20230721	175000	134300150	5040	5040	5040	5040	0
165	20230721	174900	134300150	5040	5040	5040	5040	0
166	20230721	174800	134300150	5040	5040	5040	5040	0
167	20230721	174700	134300150	5040	5040	5040	5040	0
168	20230721	174600	134300150	5040	5040	5040	5040	0
169	20230721	174500	134300150	5040	5040	5040	5040	0
170	20230721	174400	134300150	5040	5040	5040	5040	0
171	20230721	174300	134300150	5040	5040	5040	5040	0
172	20230721	174200	134300150	5040	5040	5040	5040	0
173	20230721	174100	134300150	5040	5040	5040	5040	0
174	20230721	174000	134300150	5040	5040	5040	5040	0
175	20230721	173900	134300150	5040	5040	5040	5040	0
176	20230721	173800	134300150	5040	5040	5040	5040	0
177	20230721	173700	134300150	5040	5040	5040	5040	0
178	20230721	173600	134300150	5040	5040	5040	5040	0
179	20230721	173500	134300150	5040	5040	5040	5040	0
180	20230721	173400	134300150	5040	5040	5040	5040	0
181	20230721	173300	134300150	5040	5040	5040	5040	0
182	20230721	173200	134300150	5040	5040	5040	5040	522
183	20230721	173100	134300150	5040	5040	5040	5040	0
184	20230721	173000	134300150	5040	5040	5040	5040	0
185	20230721	172900	134300150	5040	5040	5040	5040	0
186	20230721	172800	134300150	5040	5040	5040	5040	0
187	20230721	172700	134300150	5040	5040	5040	5040	0
188	20230721	172600	134300150	5040	5040	5040	5040	0
189	20230721	172500	134300150	5040	5040	5040	5040	0
190	20230721	172400	134300150	5040	5040	5040	5040	0
191	20230721	172300	134300150	5040	5040	5040	5040	0
192	20230721	172200	134300150	5040	5040	5040	5040	0
193	20230721	172100	134300150	5040	5040	5040	5040	0
194	20230721	172000	134300150	5040	5040	5040	5040	0
195	20230721	171900	134300150	5040	5040	5040	5040	0
196	20230721	171800	134300150	5040	5040	5040	5040	0
197	20230721	171700	134300150	5040	5040	5040	5040	0
198	20230721	171600	134300150	5040	5040	5040	5040	0
199	20230721	171500	134300150	5040	5040	5040	5040	0
200	20230721	171400	134300150	5040	5040	5040	5040	0
201	20230721	171300	134300150	5040	5040	5040	5040	0
202	20230721	171200	134300150	5040	5040	5040	5040	0
203	20230721	171100	134300150	5040	5040	5040	5040	0
204	20230721	171000	134300150	5040	5040	5040	5040	0
205	20230721	170900	134300150	5040	5040	5040	5040	0
206	20230721	170800	134300150	5040	5040	5040	5040	0
207	20230721	170700	134300150	5040	5040	5040	5040	0
208	20230721	170600	134300150	5040	5040	5040	5040	0
209	20230721	170500	134300150	5040	5040	5040	5040	0
210	20230721	170400	134300150	5040	5040	5040	5040	0
211	20230721	170300	134300150	5040	5040	5040	5040	0
212	20230721	170200	134300150	5040	5040	5040	5040	522
213	20230721	170100	134300150	5040	5040	5040	5040	0
214	20230721	170000	134300150	5040	5040	5040	5040	0
215	20230721	165900	134300150	5040	5040	5040	5040	0
216	20230721	165800	134300150	5040	5040	5040	5040	0
217	20230721	165700	134300150	5040	5040	5040	5040	0
218	20230721	165600	134300150	5040	5040	5040	5040	0
219	20230721	165500	134300150	5040	5040	5040	5040	0
220	20230721	165400	134300150	5040	5040	5040	5040	0
221	20230721	165300	134300150	5040	5040	5040	5040	0
222	20230721	165200	134300150	5040	5040	5040	5040	0
223	20230721	165100	134300150	5040	5040	5040	5040	0
224	20230721	165000	134300150	5040	5040	5040	5040	0
225	20230721	164900	134300150	5040	5040	5040	5040	0
226	20230721	164800	134300150	5040	5040	5040	5040	0
227	20230721	164700	134300150	5040	5040	5040	5040	0
228	20230721	164600	134300150	5040	5040	5040	5040	0
229	20230721	164500	134300150	5040	5040	5040	5040	0
230	20230721	164400	134300150	5040	5040	5040	5040	0
231	20230721	164300	134300150	5040	5040	5040	5040	0
232	20230721	164200	134300150	5040	5040	5040	5040	0
233	20230721	164100	134300150	5040	5040	5040	5040	0
234	20230721	164000	134300150	5040	5040	5040	5040	0
235	20230721	163900	134300150	5040	5040	5040	5040	0
236	20230721	163800	134300150	5040	5040	5040	5040	0
237	20230721	163700	134300150	5040	5040	5040	5040	0
238	20230721	163600	134300150	5040	5040	5040	5040	0
239	20230721	163500	134300150	5040	5040	5040	5040	0
240	20230721	163400	134300150	5040	5040	5040	5040	0
241	20230721	163300	134300150	5040	5040	5040	5040	0
242	20230721	163200	134300150	5040	5040	5040	5040	522
243	20230721	163100	134300150	5040	5040	5040	5040	0
244	20230721	163000	134300150	5040	5040	5040	5040	0
245	20230721	162900	134300150	5040	5040	5040	5040	0
246	20230721	162800	134300150	5040	5040	5040	5040	0
247	20230721	162700	134300150	5040	5040	5040	5040	0
248	20230721	162600	134300150	5040	5040	5040	5040	0
249	20230721	162500	134300150	5040	5040	5040	5040	0
250	20230721	162400	134300150	5040	5040	5040	5040	0
251	20230721	162300	134300150	5040	5040	5040	5040	0
252	20230721	162200	134300150	5040	5040	5040	5040	0
253	20230721	162100	134300150	5040	5040	5040	5040	0
254	20230721	162000	134300150	5040	5040	5040	5040	0
255	20230721	161900	134300150	5040	5040	5040	5040	0
256	20230721	161800	134300150	5040	5040	5040	5040	0
257	20230721	161700	134300150	5040	5040	5040	5040	0
258	20230721	161600	134300150	5040	5040	5040	5040	0
259	20230721	161500	134300150	5040	5040	5040	5040	0
260	20230721	161400	134300150	5040	5040	5040	5040	0
261	20230721	161300	134300150	5040	5040	5040	5040	0
262	20230721	161200	134300150	5040	5040	5040	5040	0
263	20230721	161100	134300150	5040	5040	5040	5040	0
264	20230721	161000	134300150	5040	5040	5040	5040	0
265	20230721	160900	134300150	5040	5040	5040	5040	0
266	20230721	160800	134300150	5040	5040	5040	5040	0
267	20230721	160700	134300150	5040	5040	5040	5040	0
268	20230721	160600	134300150	5040	5040	5040	5040	0
269	20230721	160500	134300150	5040	5040	5040	5040	0
270	20230721	160400	134300150	5040	5040	5040	5040	0
271	20230721	160300	134300150	5040	5040	5040	5040	0
272	20230721	160200	134300150	5040	5040	5040	5040	522
273	20230721	160100	134300150	5040	5040	5040	5040	0
274	20230721	160000	134300150	5040	5040	5040	5040	0
275	20230721	155900	134300150	5040	5040	5040	5040	0
276	20230721	155800	134300150	5040	5040	5040	5040	0
277	20230721	155700	134300150	5040	5040	5040	5040	0
278	20230721	155600	134300150	5040	5040	5040	5040	0
279	20230721	155500	134300150	5040	5040	5040	5040	0
280	20230721	155400	134300150	5040	5040	5040	5040	0
281	20230721	155300	134300150	5040	5040	5040	5040	0
282	20230721	155200	134300150	5040	5040	5040	5040	0
283	20230721	155100	134300150	5040	5040	5040	5040	0
284	20230721	155000	134300150	5040	5040	5040	5040	0
285	20230721	154900	134300150	5040	5040	5040	5040	0
286	20230721	154800	134300150	5040	5040	5040	5040	0
287	20230721	154700	134300150	5040	5040	5040	5040	0
288	20230721	154600	134300150	5040	5040	5040	5040	0
289	20230721	154500	134300150	5040	5040	5040	5040	0
290	20230721	154400	134300150	5040	5040	5040	5040	0
291	20230721	154300	134300150	5040	5040	5040	5040	0
292	20230721	154200	134300150	5040	5040	5040	5040	0
293	20230721	154100	134300150	5040	5040	5040	5040	0
294	20230721	154000	134300150	5040	5040	5040	5040	0
295	20230721	153900	134300150	5040	5040	5040	5040	0
296	20230721	153800	134300150	5040	5040	5040	5040	0
297	20230721	153700	134300150	5040	5040	5040	5040	0
298	20230721	153600	134300150	5040	5040	5040	5040	0
299	20230721	153500	134300150	5040	5040	5040	5040	0
300	20230721	153400	134300150	5040	5040	5040	5040	0
301	20230721	153300	134300150	5040	5040	5040	5040	0
302	20230721	153200	134300150	5040	5040	5040	5040	522
303	20230721	153100	134300150	5040	5040	5040	5040	0
304	20230721	153000	134300150	5040	5040	5040	5040	522
305	20230721	152900	131669270	5010	5010	5010	5010	0
306	20230721	152800	131669270	5010	5010	5010	5010	0
307	20230721	152700	131669270	5010	5010	5010	5010	0
308	20230721	152600	131669270	5010	5010	5010	5010	0
309	20230721	152500	131669270	5010	5010	5010	5010	0
310	20230721	152400	131669270	5010	5010	5010	5010	0
311	20230721	152300	131669270	5010	5010	5010	5010	0
312	20230721	152200	131669270	5010	5010	5010	5010	0
313	20230721	152100	131669270	5010	5010	5010	5010	0
314	20230721	152000	131669270	5010	5010	5010	5010	0
315	20230721	151900	131669270	5010	5010	5010	5010	0
316	20230721	151800	131669270	5010	5010	5010	5010	1317
317	20230721	151700	125071100	5010	5020	5020	5010	1106
318	20230721	151600	119528600	5030	5030	5030	5030	0
319	20230721	151500	119528600	5030	5020	5030	5020	81
320	20230721	151400	119121830	5010	5010	5010	5010	0
321	20230721	151300	119121830	5010	5010	5010	5010	548
322	20230721	151200	116376350	5020	5020	5020	5020	86
323	20230721	151100	115944630	5020	5020	5020	5020	55
324	20230721	151000	115668530	5020	5020	5020	5020	0
325	20230721	150900	115668530	5020	5020	5020	5020	2
326	20230721	150800	115658490	5020	5020	5020	5020	2
327	20230721	150700	115648450	5010	5020	5020	5010	61
328	20230721	150600	115342820	5020	5020	5020	5020	1
329	20230721	150500	115337800	5020	5010	5020	5010	183
330	20230721	150400	114420870	5010	5010	5010	5010	0
331	20230721	150300	114420870	5010	5010	5010	5010	132
332	20230721	150200	113759550	5010	5010	5010	5010	0
333	20230721	150100	113759550	5010	5010	5010	5010	0
334	20230721	150000	113759550	5010	5010	5010	5010	0
335	20230721	145900	113759550	5010	5010	5010	5010	0
336	20230721	145800	113759550	5010	5020	5020	5010	300
337	20230721	145700	112256390	5020	5020	5020	5020	1
338	20230721	145600	112251370	5020	5010	5030	5010	34
339	20230721	145500	112080550	5010	5020	5020	5010	3
340	20230721	145400	112065500	5020	5020	5020	5020	200
341	20230721	145300	111061500	5020	5020	5020	5020	28
342	20230721	145200	110920940	5020	5020	5020	5020	5
343	20230721	145100	110895840	5020	5020	5020	5020	0
344	20230721	145000	110895840	5020	5010	5020	5010	6
345	20230721	144900	110865760	5010	5010	5010	5010	0
346	20230721	144800	110865760	5010	5010	5010	5010	0
347	20230721	144700	110865760	5010	5010	5010	5010	90
348	20230721	144600	110414860	5020	5020	5020	5020	0
349	20230721	144500	110414860	5020	5020	5020	5020	0
350	20230721	144400	110414860	5020	5020	5020	5020	0
351	20230721	144300	110414860	5020	5020	5020	5020	0
352	20230721	144200	110414860	5020	5020	5020	5020	0
353	20230721	144100	110414860	5020	5020	5020	5020	0
354	20230721	144000	110414860	5020	5020	5020	5020	20
355	20230721	143900	110314460	5020	5020	5020	5020	0
356	20230721	143800	110314460	5020	5020	5020	5020	0
357	20230721	143700	110314460	5020	5020	5020	5020	47
358	20230721	143600	110078520	5020	5020	5020	5020	23
359	20230721	143500	109963060	5020	5020	5020	5020	18
360	20230721	143400	109872700	5010	5010	5010	5010	123
361	20230721	143300	109256470	5010	5010	5010	5010	0
362	20230721	143200	109256470	5010	5020	5020	5010	214
363	20230721	143100	108182340	5020	5020	5020	5020	0
364	20230721	143000	108182340	5020	5020	5020	5020	2
365	20230721	142900	108172300	5010	5020	5020	5010	226
366	20230721	142800	107040020	5020	5020	5020	5020	1
367	20230721	142700	107035000	5020	5020	5020	5020	0
368	20230721	142600	107035000	5020	5020	5020	5020	20
369	20230721	142500	106934600	5020	5020	5020	5020	0
370	20230721	142400	106934600	5020	5020	5020	5020	1
371	20230721	142300	106929580	5020	5020	5020	5020	205
372	20230721	142200	105900480	5020	5020	5020	5020	0
373	20230721	142100	105900480	5020	5020	5020	5020	0
374	20230721	142000	105900480	5020	5020	5020	5020	533
375	20230721	141900	103224820	5020	5030	5030	5020	119
376	20230721	141800	102627250	5030	5030	5030	5030	0
377	20230721	141700	102627250	5030	5030	5030	5030	0
378	20230721	141600	102627250	5030	5030	5030	5030	0
379	20230721	141500	102627250	5030	5030	5030	5030	10
380	20230721	141400	102576950	5020	5020	5020	5020	0
381	20230721	141300	102576950	5020	5020	5020	5020	5
382	20230721	141200	102551850	5020	5020	5020	5020	0
383	20230721	141100	102551850	5020	5020	5020	5020	0
384	20230721	141000	102551850	5020	5020	5020	5020	100
385	20230721	140900	102049850	5020	5020	5020	5020	0
386	20230721	140800	102049850	5020	5020	5020	5020	0
387	20230721	140700	102049850	5020	5020	5020	5020	0
388	20230721	140600	102049850	5020	5020	5020	5020	0
389	20230721	140500	102049850	5020	5020	5020	5020	200
390	20230721	140400	101045850	5020	5020	5020	5020	0
391	20230721	140300	101045850	5020	5020	5020	5020	0
392	20230721	140200	101045850	5020	5020	5020	5020	2
393	20230721	140100	101035810	5020	5020	5020	5020	0
394	20230721	140000	101035810	5020	5020	5020	5020	2
395	20230721	135900	101025770	5040	5040	5040	5040	10
396	20230721	135800	100975370	5030	5030	5030	5030	20
397	20230721	135700	100874770	5030	5030	5030	5030	0
398	20230721	135600	100874770	5030	5030	5030	5030	0
399	20230721	135500	100874770	5030	5030	5030	5030	11
400	20230721	135400	100819440	5020	5020	5020	5020	0
401	20230721	135300	100819440	5020	5020	5020	5020	0
402	20230721	135200	100819440	5020	5020	5020	5020	0
403	20230721	135100	100819440	5020	5020	5020	5020	0
404	20230721	135000	100819440	5020	5020	5020	5020	0
405	20230721	134900	100819440	5020	5020	5020	5020	0
406	20230721	134800	100819440	5020	5020	5020	5020	0
407	20230721	134700	100819440	5020	5020	5020	5020	0
408	20230721	134600	100819440	5020	5020	5020	5020	51
409	20230721	134500	100563420	5020	5020	5020	5020	1100
410	20230721	134400	95041420	5020	5020	5020	5020	63
411	20230721	134300	94725160	5030	5030	5030	5030	8
412	20230721	134200	94684920	5030	5030	5030	5030	0
413	20230721	134100	94684920	5030	5030	5030	5030	23
414	20230721	134000	94569230	5030	5030	5030	5030	0
415	20230721	133900	94569230	5030	5030	5030	5030	41
416	20230721	133800	94363000	5030	5030	5030	5030	66
417	20230721	133700	94031020	5030	5030	5030	5030	1
418	20230721	133600	94025990	5030	5030	5030	5030	85
419	20230721	133500	93598440	5030	5040	5040	5030	800
420	20230721	133400	89573440	5030	5030	5030	5030	0
421	20230721	133300	89573440	5030	5030	5030	5030	0
422	20230721	133200	89573440	5030	5030	5030	5030	0
423	20230721	133100	89573440	5030	5030	5030	5030	150
424	20230721	133000	88818940	5040	5060	5060	5040	149
425	20230721	132900	88067440	5050	5050	5050	5050	0
426	20230721	132800	88067440	5050	5050	5050	5050	0
427	20230721	132700	88067440	5050	5050	5050	5050	0
428	20230721	132600	88067440	5050	5050	5050	5050	1
429	20230721	132500	88062390	5060	5050	5060	5050	8
430	20230721	132400	88021940	5050	5040	5050	5040	37
431	20230721	132300	87835100	5040	5040	5040	5040	52
432	20230721	132200	87573020	5050	5050	5050	5050	0
433	20230721	132100	87573020	5050	5050	5050	5050	0
434	20230721	132000	87573020	5050	5050	5050	5050	1
435	20230721	131900	87567970	5050	5050	5050	5050	0
436	20230721	131800	87567970	5050	5040	5050	5040	5
437	20230721	131700	87542730	5040	5040	5040	5040	33
438	20230721	131600	87376410	5040	5050	5050	5040	915
439	20230721	131500	82764730	5040	5040	5040	5040	4
440	20230721	131400	82744570	5040	5040	5040	5040	65
441	20230721	131300	82416970	5050	5050	5050	5050	0
442	20230721	131200	82416970	5050	5050	5050	5050	2
443	20230721	131100	82406870	5050	5050	5050	5050	2
444	20230721	131000	82396770	5060	5060	5060	5050	52
445	20230721	130900	82133660	5040	5040	5040	5040	0
446	20230721	130800	82133660	5040	5040	5040	5040	1
447	20230721	130700	82128620	5040	5040	5040	5040	0
448	20230721	130600	82128620	5040	5040	5040	5040	0
449	20230721	130500	82128620	5040	5040	5040	5040	0
450	20230721	130400	82128620	5040	5040	5060	5040	4
451	20230721	130300	82108440	5060	5060	5060	5060	0
452	20230721	130200	82108440	5060	5060	5060	5060	5
453	20230721	130100	82083140	5060	5060	5060	5060	298
454	20230721	130000	80575260	5060	5060	5060	5060	12
455	20230721	125900	80514540	5060	5060	5060	5060	1
456	20230721	125800	80509480	5060	5060	5060	5060	384
457	20230721	125700	78566440	5050	5050	5050	5050	0
458	20230721	125600	78566440	5050	5050	5050	5050	0
459	20230721	125500	78566440	5050	5050	5050	5050	2
460	20230721	125400	78556340	5050	5050	5050	5050	9
461	20230721	125300	78510890	5050	5050	5050	5050	1
462	20230721	125200	78505840	5050	5050	5050	5050	0
463	20230721	125100	78505840	5050	5050	5050	5050	0
464	20230721	125000	78505840	5050	5050	5050	5050	200
465	20230721	124900	77495840	5040	5040	5040	5040	0
466	20230721	124800	77495840	5040	5040	5050	5040	4
467	20230721	124700	77475670	5050	5040	5050	5040	3
468	20230721	124600	77460540	5040	5040	5040	5040	76
469	20230721	124500	77077500	5040	5040	5040	5040	0
470	20230721	124400	77077500	5040	5040	5040	5040	3
471	20230721	124300	77062380	5040	5040	5040	5040	0
472	20230721	124200	77062380	5040	5050	5050	5040	80
473	20230721	124100	76658980	5050	5050	5050	5050	50
474	20230721	124000	76406480	5050	5050	5050	5050	0
475	20230721	123900	76406480	5050	5050	5050	5050	0
476	20230721	123800	76406480	5050	5040	5050	5040	202
477	20230721	123700	75388080	5040	5040	5040	5040	0
478	20230721	123600	75388080	5040	5040	5040	5040	0
479	20230721	123500	75388080	5040	5040	5040	5040	0
480	20230721	123400	75388080	5040	5040	5040	5040	300
481	20230721	123300	73876080	5050	5050	5050	5050	0
482	20230721	123200	73876080	5050	5050	5050	5050	1
483	20230721	123100	73871030	5050	5050	5050	5050	66
484	20230721	123000	73537730	5050	5050	5050	5050	4
485	20230721	122900	73517530	5050	5050	5050	5050	1998
486	20230721	122800	63427630	5050	5050	5050	5050	3
487	20230721	122700	63412480	5050	5050	5050	5050	0
488	20230721	122600	63412480	5050	5050	5050	5050	0
489	20230721	122500	63412480	5050	5050	5050	5050	10
490	20230721	122400	63361980	5050	5050	5050	5050	0
491	20230721	122300	63361980	5050	5050	5050	5050	4
492	20230721	122200	63341780	5050	5050	5050	5050	110
493	20230721	122100	62786280	5050	5050	5050	5040	179
494	20230721	122000	61882340	5030	5030	5030	5030	9
495	20230721	121900	61837070	5030	5030	5030	5030	0
496	20230721	121800	61837070	5030	5030	5030	5030	0
497	20230721	121700	61837070	5030	5030	5030	5030	0
498	20230721	121600	61837070	5030	5030	5030	5030	0
499	20230721	121500	61837070	5030	5030	5030	5030	0
500	20230721	121400	61837070	5030	5030	5030	5030	0
501	20230721	121300	61837070	5030	5030	5030	5030	0
502	20230721	121200	61837070	5030	5030	5030	5030	0
503	20230721	121100	61837070	5030	5030	5030	5030	0
504	20230721	121000	61837070	5030	5030	5030	5030	0
505	20230721	120900	61837070	5030	5030	5030	5030	0
506	20230721	120800	61837070	5030	5030	5030	5030	0
507	20230721	120700	61837070	5030	5030	5030	5030	0
508	20230721	120600	61837070	5030	5030	5030	5030	143
509	20230721	120500	61117780	5050	5050	5050	5050	1
510	20230721	120400	61112730	5050	5050	5050	5050	0
511	20230721	120300	61112730	5050	5050	5050	5050	0
512	20230721	120200	61112730	5050	5030	5050	5020	575
513	20230721	120100	58221740	5040	5040	5040	5040	536
514	20230721	120000	55520300	5050	5050	5050	5050	0
515	20230721	115900	55520300	5050	5050	5050	5050	0
516	20230721	115800	55520300	5050	5050	5050	5050	541
517	20230721	115700	52788250	5050	5060	5060	5050	4
518	20230721	115600	52768040	5060	5060	5060	5060	0
519	20230721	115500	52768040	5060	5060	5060	5060	4
520	20230721	115400	52747800	5060	5060	5060	5060	202
521	20230721	115300	51725680	5060	5060	5060	5060	0
522	20230721	115200	51725680	5060	5060	5060	5060	16
523	20230721	115100	51644720	5060	5060	5060	5060	0
524	20230721	115000	51644720	5060	5060	5060	5060	0
525	20230721	114900	51644720	5060	5060	5060	5060	0
526	20230721	114800	51644720	5060	5050	5060	5050	102
527	20230721	114700	51129600	5050	5050	5050	5050	0
528	20230721	114600	51129600	5050	5050	5050	5050	0
529	20230721	114500	51129600	5050	5050	5050	5050	0
530	20230721	114400	51129600	5050	5050	5050	5050	0
531	20230721	114300	51129600	5050	5050	5050	5050	330
532	20230721	114200	49463100	5060	5060	5060	5060	0
533	20230721	114100	49463100	5060	5060	5060	5060	0
534	20230721	114000	49463100	5060	5060	5060	5060	0
535	20230721	113900	49463100	5060	5060	5060	5060	0
536	20230721	113800	49463100	5060	5060	5060	5060	0
537	20230721	113700	49463100	5060	5060	5060	5060	0
538	20230721	113600	49463100	5060	5060	5060	5060	0
539	20230721	113500	49463100	5060	5060	5060	5060	25
540	20230721	113400	49336600	5060	5060	5060	5060	78
541	20230721	113300	48941920	5060	5060	5060	5060	2
542	20230721	113200	48931800	5060	5060	5060	5060	5
543	20230721	113100	48906500	5060	5060	5060	5060	2
544	20230721	113000	48896380	5060	5060	5060	5060	1
545	20230721	112900	48891320	5060	5060	5060	5060	0
546	20230721	112800	48891320	5060	5060	5060	5060	4
547	20230721	112700	48871080	5060	5060	5060	5060	55
548	20230721	112600	48592780	5060	5060	5060	5060	0
549	20230721	112500	48592780	5060	5060	5060	5060	0
550	20230721	112400	48592780	5060	5060	5060	5060	6
551	20230721	112300	48562420	5060	5060	5060	5060	4
552	20230721	112200	48542180	5060	5060	5060	5060	4
553	20230721	112100	48521940	5060	5060	5060	5060	5
554	20230721	112000	48496640	5060	5060	5060	5060	804
555	20230721	111900	44428400	5060	5060	5060	5060	1
556	20230721	111800	44423340	5060	5060	5060	5060	0
557	20230721	111700	44423340	5060	5060	5060	5060	0
558	20230721	111600	44423340	5060	5060	5060	5060	8
559	20230721	111500	44382860	5060	5060	5060	5060	65
560	20230721	111400	44053960	5050	5050	5050	5050	65
561	20230721	111300	43725710	5050	5050	5050	5050	0
562	20230721	111200	43725710	5050	5050	5050	5050	0
563	20230721	111100	43725710	5050	5050	5050	5050	620
564	20230721	111000	40594710	5050	5050	5050	5050	0
565	20230721	110900	40594710	5050	5050	5050	5050	0
566	20230721	110800	40594710	5050	5050	5050	5050	5
567	20230721	110700	40569460	5050	5050	5050	5050	0
568	20230721	110600	40569460	5050	5050	5050	5050	0
569	20230721	110500	40569460	5050	5050	5050	5050	0
570	20230721	110400	40569460	5050	5050	5050	5050	0
571	20230721	110300	40569460	5050	5050	5050	5050	0
572	20230721	110200	40569460	5050	5050	5050	5050	0
573	20230721	110100	40569460	5050	5050	5050	5050	0
574	20230721	110000	40569460	5050	5050	5050	5050	0
575	20230721	105900	40569460	5050	5050	5050	5050	1
576	20230721	105800	40564410	5050	5050	5050	5050	2
577	20230721	105700	40554310	5050	5050	5050	5050	0
578	20230721	105600	40554310	5050	5050	5050	5050	0
579	20230721	105500	40554310	5050	5050	5050	5050	0
580	20230721	105400	40554310	5050	5050	5050	5050	0
581	20230721	105300	40554310	5050	5050	5050	5050	1
582	20230721	105200	40549260	5030	5030	5030	5030	14
583	20230721	105100	40478840	5030	5030	5030	5030	0
584	20230721	105000	40478840	5030	5030	5030	5030	0
585	20230721	104900	40478840	5030	5030	5030	5030	0
586	20230721	104800	40478840	5030	5050	5050	5030	401
587	20230721	104700	38457680	5050	5050	5050	5050	1
588	20230721	104600	38452630	5050	5050	5050	5050	0
589	20230721	104500	38452630	5050	5050	5050	5050	0
590	20230721	104400	38452630	5050	5050	5050	5050	0
591	20230721	104300	38452630	5050	5050	5050	5050	0
592	20230721	104200	38452630	5050	5050	5050	5050	100
593	20230721	104100	37947630	5050	5050	5050	5050	24
594	20230721	104000	37826430	5050	5050	5050	5050	80
595	20230721	103900	37422430	5050	5050	5050	5050	1
596	20230721	103800	37417380	5050	5050	5050	5050	1
597	20230721	103700	37412330	5050	5050	5050	5050	31
598	20230721	103600	37255780	5050	5050	5050	5050	2
599	20230721	103500	37245680	5050	5050	5050	5050	1
600	20230721	103400	37240630	5050	5050	5050	5050	51
601	20230721	103300	36983080	5050	5050	5050	5050	0
602	20230721	103200	36983080	5050	5050	5050	5050	0
603	20230721	103100	36983080	5050	5050	5050	5050	0
604	20230721	103000	36983080	5050	5050	5050	5050	1
605	20230721	102900	36978030	5050	5050	5050	5050	5
606	20230721	102800	36952780	5040	5040	5040	5040	0
607	20230721	102700	36952780	5040	5040	5040	5040	53
608	20230721	102600	36685660	5040	5040	5040	5040	0
609	20230721	102500	36685660	5040	5040	5040	5040	0
610	20230721	102400	36685660	5040	5040	5040	5040	0
611	20230721	102300	36685660	5040	5040	5040	5040	0
612	20230721	102200	36685660	5040	5040	5040	5040	0
613	20230721	102100	36685660	5040	5040	5040	5040	0
614	20230721	102000	36685660	5040	5040	5040	5040	0
615	20230721	101900	36685660	5040	5040	5040	5040	0
616	20230721	101800	36685660	5040	5040	5040	5040	1
617	20230721	101700	36680620	5040	5040	5040	5040	10
618	20230721	101600	36630220	5040	5040	5040	5040	0
619	20230721	101500	36630220	5040	5040	5040	5040	35
620	20230721	101400	36453820	5030	5030	5030	5030	0
621	20230721	101300	36453820	5030	5030	5030	5030	38
622	20230721	101200	36262680	5030	5020	5030	5020	41
623	20230721	101100	36056680	5010	5010	5010	5010	10
624	20230721	101000	36006580	5020	5020	5020	5020	0
625	20230721	100900	36006580	5020	5020	5020	5020	446
626	20230721	100800	33767660	5040	5040	5040	5040	1
627	20230721	100700	33762620	5030	5030	5030	5030	4
628	20230721	100600	33742500	5040	5040	5040	5040	8
629	20230721	100500	33702180	5050	5050	5050	5050	2
630	20230721	100400	33692080	5050	5050	5050	5050	0
631	20230721	100300	33692080	5050	5050	5050	5050	0
632	20230721	100200	33692080	5050	5050	5050	5050	1
633	20230721	100100	33687030	5050	5050	5050	5050	0
634	20230721	100000	33687030	5050	5050	5050	5050	0
635	20230721	095900	33687030	5050	5050	5050	5050	0
636	20230721	095800	33687030	5050	5050	5050	5050	0
637	20230721	095700	33687030	5050	5020	5050	5020	36
638	20230721	095600	33505830	5010	5010	5010	5010	0
639	20230721	095500	33505830	5010	5020	5020	5010	242
640	20230721	095400	32292760	5020	5020	5020	5020	1550
641	20230721	095300	24511760	5030	5030	5030	5030	34
642	20230721	095200	24340740	5030	5030	5030	5030	883
643	20230721	095100	19899250	5040	5040	5040	5040	291
644	20230721	095000	18432610	5040	5040	5040	5040	50
645	20230721	094900	18180610	5040	5040	5040	5040	0
646	20230721	094800	18180610	5040	5040	5040	5040	0
647	20230721	094700	18180610	5040	5040	5040	5040	0
648	20230721	094600	18180610	5040	5040	5040	5040	0
649	20230721	094500	18180610	5040	5040	5040	5040	0
650	20230721	094400	18180610	5040	5040	5040	5040	230
651	20230721	094300	17021410	5040	5040	5040	5040	350
652	20230721	094200	15257410	5040	5040	5040	5040	150
653	20230721	094100	14501410	5040	5040	5040	5040	164
654	20230721	094000	13674850	5040	5040	5040	5040	20
655	20230721	093900	13574050	5040	5040	5040	5040	0
656	20230721	093800	13574050	5040	5040	5040	5040	0
657	20230721	093700	13574050	5040	5040	5040	5040	0
658	20230721	093600	13574050	5040	5040	5040	5040	1
659	20230721	093500	13569010	5040	5040	5040	5040	12
660	20230721	093400	13508530	5040	5040	5040	5040	15
661	20230721	093300	13432930	5040	5030	5040	5030	451
662	20230721	093200	11164380	5030	5030	5030	5030	0
663	20230721	093100	11164380	5030	5030	5030	5030	35
664	20230721	093000	10988330	5030	5030	5030	5030	36
665	20230721	092900	10807250	5030	5030	5030	5030	0
666	20230721	092800	10807250	5030	5030	5030	5030	0
667	20230721	092700	10807250	5030	5030	5030	5030	7
668	20230721	092600	10772040	5020	5030	5030	5020	572
669	20230721	092500	7899540	5030	5030	5030	5030	287
670	20230721	092400	6455930	5040	5040	5040	5040	0
671	20230721	092300	6455930	5040	5040	5040	5040	4
672	20230721	092200	6435770	5040	5040	5040	5040	48
673	20230721	092100	6193850	5040	5040	5040	5040	1
674	20230721	092000	6188810	5040	5040	5040	5040	19
675	20230721	091900	6093050	5040	5040	5040	5040	15
676	20230721	091800	6017450	5030	5030	5030	5030	7
677	20230721	091700	5982240	5030	5030	5030	5030	29
678	20230721	091600	5836370	5030	5040	5040	5020	291
679	20230721	091500	4371640	5050	5060	5060	5050	108
680	20230721	091400	3826220	5060	5060	5060	5060	0
681	20230721	091300	3826220	5060	5060	5060	5060	65
682	20230721	091200	3497320	5060	5060	5060	5060	0
683	20230721	091100	3497320	5060	5060	5060	5060	26
684	20230721	091000	3365760	5060	5060	5060	5060	24
685	20230721	090900	3244320	5060	5060	5060	5060	33
686	20230721	090800	3077340	5060	5080	5080	5060	155
687	20230721	090700	2291300	5080	5090	5090	5080	37
688	20230721	090600	2103040	5080	5080	5080	5080	1
689	20230721	090500	2097960	5080	5080	5080	5080	0
690	20230721	090400	2097960	5080	5080	5080	5080	52
691	20230721	090300	1833800	5100	5100	5100	5100	0
692	20230721	090200	1833800	5100	5100	5100	5100	10
693	20230721	090100	1782800	5080	5100	5100	5080	155
694	20230721	090000	994500	5100	5100	5100	5100	195