KissMeData/350520/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	203800	30736645	3805	3805	3805	3805	68
3	20230721	203700	30736645	3805	3805	3805	3805	0
4	20230721	203600	30736645	3805	3805	3805	3805	0
5	20230721	203500	30736645	3805	3805	3805	3805	0
6	20230721	203400	30736645	3805	3805	3805	3805	0
7	20230721	203300	30736645	3805	3805	3805	3805	0
8	20230721	203200	30736645	3805	3805	3805	3805	0
9	20230721	203100	30736645	3805	3805	3805	3805	0
10	20230721	203000	30736645	3805	3805	3805	3805	0
11	20230721	202900	30736645	3805	3805	3805	3805	0
12	20230721	202800	30736645	3805	3805	3805	3805	0
13	20230721	202700	30736645	3805	3805	3805	3805	0
14	20230721	202600	30736645	3805	3805	3805	3805	0
15	20230721	202500	30736645	3805	3805	3805	3805	0
16	20230721	202400	30736645	3805	3805	3805	3805	0
17	20230721	202300	30736645	3805	3805	3805	3805	0
18	20230721	202200	30736645	3805	3805	3805	3805	0
19	20230721	202100	30736645	3805	3805	3805	3805	0
20	20230721	202000	30736645	3805	3805	3805	3805	0
21	20230721	201900	30736645	3805	3805	3805	3805	0
22	20230721	201800	30736645	3805	3805	3805	3805	0
23	20230721	201700	30736645	3805	3805	3805	3805	0
24	20230721	201600	30736645	3805	3805	3805	3805	0
25	20230721	201500	30736645	3805	3805	3805	3805	0
26	20230721	201400	30736645	3805	3805	3805	3805	0
27	20230721	201300	30736645	3805	3805	3805	3805	0
28	20230721	201200	30736645	3805	3805	3805	3805	0
29	20230721	201100	30736645	3805	3805	3805	3805	0
30	20230721	201000	30736645	3805	3805	3805	3805	0
31	20230721	200900	30736645	3805	3805	3805	3805	0
32	20230721	200800	30736645	3805	3805	3805	3805	68
33	20230721	200700	30736645	3805	3805	3805	3805	0
34	20230721	200600	30736645	3805	3805	3805	3805	0
35	20230721	200500	30736645	3805	3805	3805	3805	0
36	20230721	200400	30736645	3805	3805	3805	3805	0
37	20230721	200300	30736645	3805	3805	3805	3805	0
38	20230721	200200	30736645	3805	3805	3805	3805	0
39	20230721	200100	30736645	3805	3805	3805	3805	0
40	20230721	200000	30736645	3805	3805	3805	3805	0
41	20230721	195900	30736645	3805	3805	3805	3805	0
42	20230721	195800	30736645	3805	3805	3805	3805	0
43	20230721	195700	30736645	3805	3805	3805	3805	0
44	20230721	195600	30736645	3805	3805	3805	3805	0
45	20230721	195500	30736645	3805	3805	3805	3805	0
46	20230721	195400	30736645	3805	3805	3805	3805	0
47	20230721	195300	30736645	3805	3805	3805	3805	0
48	20230721	195200	30736645	3805	3805	3805	3805	0
49	20230721	195100	30736645	3805	3805	3805	3805	0
50	20230721	195000	30736645	3805	3805	3805	3805	0
51	20230721	194900	30736645	3805	3805	3805	3805	0
52	20230721	194800	30736645	3805	3805	3805	3805	0
53	20230721	194700	30736645	3805	3805	3805	3805	0
54	20230721	194600	30736645	3805	3805	3805	3805	0
55	20230721	194500	30736645	3805	3805	3805	3805	0
56	20230721	194400	30736645	3805	3805	3805	3805	0
57	20230721	194300	30736645	3805	3805	3805	3805	0
58	20230721	194200	30736645	3805	3805	3805	3805	0
59	20230721	194100	30736645	3805	3805	3805	3805	0
60	20230721	194000	30736645	3805	3805	3805	3805	0
61	20230721	193900	30736645	3805	3805	3805	3805	0
62	20230721	193800	30736645	3805	3805	3805	3805	68
63	20230721	193700	30736645	3805	3805	3805	3805	0
64	20230721	193600	30736645	3805	3805	3805	3805	0
65	20230721	193500	30736645	3805	3805	3805	3805	0
66	20230721	193400	30736645	3805	3805	3805	3805	0
67	20230721	193300	30736645	3805	3805	3805	3805	0
68	20230721	193200	30736645	3805	3805	3805	3805	0
69	20230721	193100	30736645	3805	3805	3805	3805	0
70	20230721	193000	30736645	3805	3805	3805	3805	0
71	20230721	192900	30736645	3805	3805	3805	3805	0
72	20230721	192800	30736645	3805	3805	3805	3805	0
73	20230721	192700	30736645	3805	3805	3805	3805	0
74	20230721	192600	30736645	3805	3805	3805	3805	0
75	20230721	192500	30736645	3805	3805	3805	3805	0
76	20230721	192400	30736645	3805	3805	3805	3805	0
77	20230721	192300	30736645	3805	3805	3805	3805	0
78	20230721	192200	30736645	3805	3805	3805	3805	0
79	20230721	192100	30736645	3805	3805	3805	3805	0
80	20230721	192000	30736645	3805	3805	3805	3805	0
81	20230721	191900	30736645	3805	3805	3805	3805	0
82	20230721	191800	30736645	3805	3805	3805	3805	0
83	20230721	191700	30736645	3805	3805	3805	3805	0
84	20230721	191600	30736645	3805	3805	3805	3805	0
85	20230721	191500	30736645	3805	3805	3805	3805	0
86	20230721	191400	30736645	3805	3805	3805	3805	0
87	20230721	191300	30736645	3805	3805	3805	3805	0
88	20230721	191200	30736645	3805	3805	3805	3805	0
89	20230721	191100	30736645	3805	3805	3805	3805	0
90	20230721	191000	30736645	3805	3805	3805	3805	0
91	20230721	190900	30736645	3805	3805	3805	3805	0
92	20230721	190800	30736645	3805	3805	3805	3805	68
93	20230721	190700	30736645	3805	3805	3805	3805	0
94	20230721	190600	30736645	3805	3805	3805	3805	0
95	20230721	190500	30736645	3805	3805	3805	3805	0
96	20230721	190400	30736645	3805	3805	3805	3805	0
97	20230721	190300	30736645	3805	3805	3805	3805	0
98	20230721	190200	30736645	3805	3805	3805	3805	0
99	20230721	190100	30736645	3805	3805	3805	3805	0
100	20230721	190000	30736645	3805	3805	3805	3805	0
101	20230721	185900	30736645	3805	3805	3805	3805	0
102	20230721	185800	30736645	3805	3805	3805	3805	0
103	20230721	185700	30736645	3805	3805	3805	3805	0
104	20230721	185600	30736645	3805	3805	3805	3805	0
105	20230721	185500	30736645	3805	3805	3805	3805	0
106	20230721	185400	30736645	3805	3805	3805	3805	0
107	20230721	185300	30736645	3805	3805	3805	3805	0
108	20230721	185200	30736645	3805	3805	3805	3805	0
109	20230721	185100	30736645	3805	3805	3805	3805	0
110	20230721	185000	30736645	3805	3805	3805	3805	0
111	20230721	184900	30736645	3805	3805	3805	3805	0
112	20230721	184800	30736645	3805	3805	3805	3805	0
113	20230721	184700	30736645	3805	3805	3805	3805	0
114	20230721	184600	30736645	3805	3805	3805	3805	0
115	20230721	184500	30736645	3805	3805	3805	3805	0
116	20230721	184400	30736645	3805	3805	3805	3805	0
117	20230721	184300	30736645	3805	3805	3805	3805	0
118	20230721	184200	30736645	3805	3805	3805	3805	0
119	20230721	184100	30736645	3805	3805	3805	3805	0
120	20230721	184000	30736645	3805	3805	3805	3805	0
121	20230721	183900	30736645	3805	3805	3805	3805	0
122	20230721	183800	30736645	3805	3805	3805	3805	68
123	20230721	183700	30736645	3805	3805	3805	3805	0
124	20230721	183600	30736645	3805	3805	3805	3805	0
125	20230721	183500	30736645	3805	3805	3805	3805	0
126	20230721	183400	30736645	3805	3805	3805	3805	0
127	20230721	183300	30736645	3805	3805	3805	3805	0
128	20230721	183200	30736645	3805	3805	3805	3805	0
129	20230721	183100	30736645	3805	3805	3805	3805	0
130	20230721	183000	30736645	3805	3805	3805	3805	0
131	20230721	182900	30736645	3805	3805	3805	3805	0
132	20230721	182800	30736645	3805	3805	3805	3805	0
133	20230721	182700	30736645	3805	3805	3805	3805	0
134	20230721	182600	30736645	3805	3805	3805	3805	0
135	20230721	182500	30736645	3805	3805	3805	3805	0
136	20230721	182400	30736645	3805	3805	3805	3805	0
137	20230721	182300	30736645	3805	3805	3805	3805	0
138	20230721	182200	30736645	3805	3805	3805	3805	0
139	20230721	182100	30736645	3805	3805	3805	3805	0
140	20230721	182000	30736645	3805	3805	3805	3805	0
141	20230721	181900	30736645	3805	3805	3805	3805	0
142	20230721	181800	30736645	3805	3805	3805	3805	0
143	20230721	181700	30736645	3805	3805	3805	3805	0
144	20230721	181600	30736645	3805	3805	3805	3805	0
145	20230721	181500	30736645	3805	3805	3805	3805	0
146	20230721	181400	30736645	3805	3805	3805	3805	0
147	20230721	181300	30736645	3805	3805	3805	3805	0
148	20230721	181200	30736645	3805	3805	3805	3805	0
149	20230721	181100	30736645	3805	3805	3805	3805	0
150	20230721	181000	30736645	3805	3805	3805	3805	0
151	20230721	180900	30736645	3805	3805	3805	3805	0
152	20230721	180800	30736645	3805	3805	3805	3805	68
153	20230721	180700	30736645	3805	3805	3805	3805	0
154	20230721	180600	30736645	3805	3805	3805	3805	0
155	20230721	180500	30736645	3805	3805	3805	3805	0
156	20230721	180400	30736645	3805	3805	3805	3805	0
157	20230721	180300	30736645	3805	3805	3805	3805	0
158	20230721	180200	30736645	3805	3805	3805	3805	0
159	20230721	180100	30736645	3805	3805	3805	3805	0
160	20230721	180000	30736645	3805	3805	3805	3805	0
161	20230721	175900	30736645	3805	3805	3805	3805	0
162	20230721	175800	30736645	3805	3805	3805	3805	0
163	20230721	175700	30736645	3805	3805	3805	3805	0
164	20230721	175600	30736645	3805	3805	3805	3805	0
165	20230721	175500	30736645	3805	3805	3805	3805	0
166	20230721	175400	30736645	3805	3805	3805	3805	0
167	20230721	175300	30736645	3805	3805	3805	3805	0
168	20230721	175200	30736645	3805	3805	3805	3805	0
169	20230721	175100	30736645	3805	3805	3805	3805	0
170	20230721	175000	30736645	3805	3805	3805	3805	0
171	20230721	174900	30736645	3805	3805	3805	3805	0
172	20230721	174800	30736645	3805	3805	3805	3805	0
173	20230721	174700	30736645	3805	3805	3805	3805	0
174	20230721	174600	30736645	3805	3805	3805	3805	0
175	20230721	174500	30736645	3805	3805	3805	3805	0
176	20230721	174400	30736645	3805	3805	3805	3805	0
177	20230721	174300	30736645	3805	3805	3805	3805	0
178	20230721	174200	30736645	3805	3805	3805	3805	0
179	20230721	174100	30736645	3805	3805	3805	3805	0
180	20230721	174000	30736645	3805	3805	3805	3805	0
181	20230721	173900	30736645	3805	3805	3805	3805	0
182	20230721	173800	30736645	3805	3805	3805	3805	68
183	20230721	173700	30736645	3805	3805	3805	3805	0
184	20230721	173600	30736645	3805	3805	3805	3805	0
185	20230721	173500	30736645	3805	3805	3805	3805	0
186	20230721	173400	30736645	3805	3805	3805	3805	0
187	20230721	173300	30736645	3805	3805	3805	3805	0
188	20230721	173200	30736645	3805	3805	3805	3805	0
189	20230721	173100	30736645	3805	3805	3805	3805	0
190	20230721	173000	30736645	3805	3805	3805	3805	0
191	20230721	172900	30736645	3805	3805	3805	3805	0
192	20230721	172800	30736645	3805	3805	3805	3805	0
193	20230721	172700	30736645	3805	3805	3805	3805	0
194	20230721	172600	30736645	3805	3805	3805	3805	0
195	20230721	172500	30736645	3805	3805	3805	3805	0
196	20230721	172400	30736645	3805	3805	3805	3805	0
197	20230721	172300	30736645	3805	3805	3805	3805	0
198	20230721	172200	30736645	3805	3805	3805	3805	0
199	20230721	172100	30736645	3805	3805	3805	3805	0
200	20230721	172000	30736645	3805	3805	3805	3805	0
201	20230721	171900	30736645	3805	3805	3805	3805	0
202	20230721	171800	30736645	3805	3805	3805	3805	0
203	20230721	171700	30736645	3805	3805	3805	3805	0
204	20230721	171600	30736645	3805	3805	3805	3805	0
205	20230721	171500	30736645	3805	3805	3805	3805	0
206	20230721	171400	30736645	3805	3805	3805	3805	0
207	20230721	171300	30736645	3805	3805	3805	3805	0
208	20230721	171200	30736645	3805	3805	3805	3805	0
209	20230721	171100	30736645	3805	3805	3805	3805	0
210	20230721	171000	30736645	3805	3805	3805	3805	0
211	20230721	170900	30736645	3805	3805	3805	3805	0
212	20230721	170800	30736645	3805	3805	3805	3805	68
213	20230721	170700	30736645	3805	3805	3805	3805	0
214	20230721	170600	30736645	3805	3805	3805	3805	0
215	20230721	170500	30736645	3805	3805	3805	3805	0
216	20230721	170400	30736645	3805	3805	3805	3805	0
217	20230721	170300	30736645	3805	3805	3805	3805	0
218	20230721	170200	30736645	3805	3805	3805	3805	0
219	20230721	170100	30736645	3805	3805	3805	3805	0
220	20230721	170000	30736645	3805	3805	3805	3805	0
221	20230721	165900	30736645	3805	3805	3805	3805	0
222	20230721	165800	30736645	3805	3805	3805	3805	0
223	20230721	165700	30736645	3805	3805	3805	3805	0
224	20230721	165600	30736645	3805	3805	3805	3805	0
225	20230721	165500	30736645	3805	3805	3805	3805	0
226	20230721	165400	30736645	3805	3805	3805	3805	0
227	20230721	165300	30736645	3805	3805	3805	3805	0
228	20230721	165200	30736645	3805	3805	3805	3805	0
229	20230721	165100	30736645	3805	3805	3805	3805	0
230	20230721	165000	30736645	3805	3805	3805	3805	0
231	20230721	164900	30736645	3805	3805	3805	3805	0
232	20230721	164800	30736645	3805	3805	3805	3805	0
233	20230721	164700	30736645	3805	3805	3805	3805	0
234	20230721	164600	30736645	3805	3805	3805	3805	0
235	20230721	164500	30736645	3805	3805	3805	3805	0
236	20230721	164400	30736645	3805	3805	3805	3805	0
237	20230721	164300	30736645	3805	3805	3805	3805	0
238	20230721	164200	30736645	3805	3805	3805	3805	0
239	20230721	164100	30736645	3805	3805	3805	3805	0
240	20230721	164000	30736645	3805	3805	3805	3805	0
241	20230721	163900	30736645	3805	3805	3805	3805	0
242	20230721	163800	30736645	3805	3805	3805	3805	68
243	20230721	163700	30736645	3805	3805	3805	3805	0
244	20230721	163600	30736645	3805	3805	3805	3805	0
245	20230721	163500	30736645	3805	3805	3805	3805	0
246	20230721	163400	30736645	3805	3805	3805	3805	0
247	20230721	163300	30736645	3805	3805	3805	3805	0
248	20230721	163200	30736645	3805	3805	3805	3805	0
249	20230721	163100	30736645	3805	3805	3805	3805	0
250	20230721	163000	30736645	3805	3805	3805	3805	0
251	20230721	162900	30736645	3805	3805	3805	3805	0
252	20230721	162800	30736645	3805	3805	3805	3805	0
253	20230721	162700	30736645	3805	3805	3805	3805	0
254	20230721	162600	30736645	3805	3805	3805	3805	0
255	20230721	162500	30736645	3805	3805	3805	3805	0
256	20230721	162400	30736645	3805	3805	3805	3805	0
257	20230721	162300	30736645	3805	3805	3805	3805	0
258	20230721	162200	30736645	3805	3805	3805	3805	0
259	20230721	162100	30736645	3805	3805	3805	3805	0
260	20230721	162000	30736645	3805	3805	3805	3805	0
261	20230721	161900	30736645	3805	3805	3805	3805	0
262	20230721	161800	30736645	3805	3805	3805	3805	0
263	20230721	161700	30736645	3805	3805	3805	3805	0
264	20230721	161600	30736645	3805	3805	3805	3805	0
265	20230721	161500	30736645	3805	3805	3805	3805	0
266	20230721	161400	30736645	3805	3805	3805	3805	0
267	20230721	161300	30736645	3805	3805	3805	3805	0
268	20230721	161200	30736645	3805	3805	3805	3805	0
269	20230721	161100	30736645	3805	3805	3805	3805	0
270	20230721	161000	30736645	3805	3805	3805	3805	0
271	20230721	160900	30736645	3805	3805	3805	3805	0
272	20230721	160800	30736645	3805	3805	3805	3805	68
273	20230721	160700	30736645	3805	3805	3805	3805	0
274	20230721	160600	30736645	3805	3805	3805	3805	0
275	20230721	160500	30736645	3805	3805	3805	3805	0
276	20230721	160400	30736645	3805	3805	3805	3805	0
277	20230721	160300	30736645	3805	3805	3805	3805	0
278	20230721	160200	30736645	3805	3805	3805	3805	0
279	20230721	160100	30736645	3805	3805	3805	3805	0
280	20230721	160000	30736645	3805	3805	3805	3805	0
281	20230721	155900	30736645	3805	3805	3805	3805	0
282	20230721	155800	30736645	3805	3805	3805	3805	0
283	20230721	155700	30736645	3805	3805	3805	3805	0
284	20230721	155600	30736645	3805	3805	3805	3805	0
285	20230721	155500	30736645	3805	3805	3805	3805	0
286	20230721	155400	30736645	3805	3805	3805	3805	0
287	20230721	155300	30736645	3805	3805	3805	3805	0
288	20230721	155200	30736645	3805	3805	3805	3805	0
289	20230721	155100	30736645	3805	3805	3805	3805	0
290	20230721	155000	30736645	3805	3805	3805	3805	0
291	20230721	154900	30736645	3805	3805	3805	3805	0
292	20230721	154800	30736645	3805	3805	3805	3805	0
293	20230721	154700	30736645	3805	3805	3805	3805	0
294	20230721	154600	30736645	3805	3805	3805	3805	0
295	20230721	154500	30736645	3805	3805	3805	3805	0
296	20230721	154400	30736645	3805	3805	3805	3805	0
297	20230721	154300	30736645	3805	3805	3805	3805	0
298	20230721	154200	30736645	3805	3805	3805	3805	0
299	20230721	154100	30736645	3805	3805	3805	3805	0
300	20230721	154000	30736645	3805	3805	3805	3805	0
301	20230721	153900	30736645	3805	3805	3805	3805	0
302	20230721	153800	30736645	3805	3805	3805	3805	68
303	20230721	153700	30736645	3805	3805	3805	3805	0
304	20230721	153600	30736645	3805	3805	3805	3805	0
305	20230721	153500	30736645	3805	3805	3805	3805	0
306	20230721	153400	30736645	3805	3805	3805	3805	0
307	20230721	153300	30736645	3805	3805	3805	3805	0
308	20230721	153200	30736645	3805	3805	3805	3805	0
309	20230721	153100	30736645	3805	3805	3805	3805	0
310	20230721	153000	30736645	3805	3805	3805	3805	68
311	20230721	152900	30477905	3795	3795	3795	3795	0
312	20230721	152800	30477905	3795	3795	3795	3795	0
313	20230721	152700	30477905	3795	3795	3795	3795	0
314	20230721	152600	30477905	3795	3795	3795	3795	0
315	20230721	152500	30477905	3795	3795	3795	3795	0
316	20230721	152400	30477905	3795	3795	3795	3795	0
317	20230721	152300	30477905	3795	3795	3795	3795	0
318	20230721	152200	30477905	3795	3795	3795	3795	0
319	20230721	152100	30477905	3795	3795	3795	3795	0
320	20230721	152000	30477905	3795	3795	3795	3795	0
321	20230721	151900	30477905	3795	3795	3795	3795	299
322	20230721	151800	29343200	3795	3795	3795	3795	0
323	20230721	151700	29343200	3795	3795	3795	3795	0
324	20230721	151600	29343200	3795	3795	3795	3795	0
325	20230721	151500	29343200	3795	3795	3795	3795	1
326	20230721	151400	29339405	3800	3800	3800	3800	0
327	20230721	151300	29339405	3800	3800	3800	3800	0
328	20230721	151200	29339405	3800	3800	3800	3800	0
329	20230721	151100	29339405	3800	3800	3800	3800	0
330	20230721	151000	29339405	3800	3800	3800	3800	0
331	20230721	150900	29339405	3800	3800	3800	3800	0
332	20230721	150800	29339405	3800	3800	3800	3800	182
333	20230721	150700	28647805	3800	3800	3800	3800	69
334	20230721	150600	28385605	3800	3800	3800	3800	3
335	20230721	150500	28374205	3800	3775	3800	3775	3746
336	20230721	150400	14145250	3770	3770	3770	3770	50
337	20230721	150300	13956750	3770	3770	3770	3770	0
338	20230721	150200	13956750	3770	3770	3770	3770	4
339	20230721	150100	13941670	3770	3770	3770	3770	0
340	20230721	150000	13941670	3770	3770	3770	3770	0
341	20230721	145900	13941670	3770	3770	3770	3770	2
342	20230721	145800	13934130	3775	3775	3775	3775	0
343	20230721	145700	13934130	3775	3775	3775	3775	0
344	20230721	145600	13934130	3775	3775	3775	3775	0
345	20230721	145500	13934130	3775	3775	3775	3775	0
346	20230721	145400	13934130	3775	3775	3775	3775	21
347	20230721	145300	13854855	3775	3775	3775	3775	0
348	20230721	145200	13854855	3775	3775	3775	3775	0
349	20230721	145100	13854855	3775	3775	3775	3775	0
350	20230721	145000	13854855	3775	3775	3775	3775	0
351	20230721	144900	13854855	3775	3775	3775	3775	0
352	20230721	144800	13854855	3775	3775	3775	3775	0
353	20230721	144700	13854855	3775	3775	3775	3775	0
354	20230721	144600	13854855	3775	3775	3775	3775	0
355	20230721	144500	13854855	3775	3775	3775	3775	0
356	20230721	144400	13854855	3775	3775	3775	3775	0
357	20230721	144300	13854855	3775	3775	3775	3775	22
358	20230721	144200	13771805	3775	3775	3775	3775	0
359	20230721	144100	13771805	3775	3775	3775	3775	20
360	20230721	144000	13696305	3775	3775	3775	3775	0
361	20230721	143900	13696305	3775	3775	3775	3775	0
362	20230721	143800	13696305	3775	3775	3775	3775	0
363	20230721	143700	13696305	3775	3775	3775	3775	0
364	20230721	143600	13696305	3775	3775	3775	3775	0
365	20230721	143500	13696305	3775	3775	3775	3775	0
366	20230721	143400	13696305	3775	3775	3775	3775	0
367	20230721	143300	13696305	3775	3775	3775	3775	476
368	20230721	143200	11899405	3770	3770	3770	3770	0
369	20230721	143100	11899405	3770	3770	3770	3770	0
370	20230721	143000	11899405	3770	3770	3770	3770	0
371	20230721	142900	11899405	3770	3770	3770	3770	0
372	20230721	142800	11899405	3770	3770	3770	3770	0
373	20230721	142700	11899405	3770	3770	3770	3770	4
374	20230721	142600	11884325	3765	3765	3765	3765	0
375	20230721	142500	11884325	3765	3765	3765	3765	0
376	20230721	142400	11884325	3765	3765	3765	3765	0
377	20230721	142300	11884325	3765	3765	3765	3765	0
378	20230721	142200	11884325	3765	3765	3765	3765	0
379	20230721	142100	11884325	3765	3765	3765	3765	0
380	20230721	142000	11884325	3765	3765	3765	3765	0
381	20230721	141900	11884325	3765	3765	3765	3765	0
382	20230721	141800	11884325	3765	3765	3765	3765	0
383	20230721	141700	11884325	3765	3765	3765	3765	0
384	20230721	141600	11884325	3765	3765	3765	3765	0
385	20230721	141500	11884325	3765	3765	3765	3765	0
386	20230721	141400	11884325	3765	3765	3765	3765	0
387	20230721	141300	11884325	3765	3765	3765	3765	0
388	20230721	141200	11884325	3765	3765	3765	3765	0
389	20230721	141100	11884325	3765	3765	3765	3765	0
390	20230721	141000	11884325	3765	3765	3765	3765	0
391	20230721	140900	11884325	3765	3765	3765	3765	0
392	20230721	140800	11884325	3765	3765	3765	3765	0
393	20230721	140700	11884325	3765	3765	3765	3765	0
394	20230721	140600	11884325	3765	3770	3770	3765	24
395	20230721	140500	11793960	3765	3765	3765	3765	0
396	20230721	140400	11793960	3765	3765	3765	3765	0
397	20230721	140300	11793960	3765	3765	3765	3765	0
398	20230721	140200	11793960	3765	3765	3765	3765	0
399	20230721	140100	11793960	3765	3765	3765	3765	0
400	20230721	140000	11793960	3765	3765	3765	3765	0
401	20230721	135900	11793960	3765	3765	3765	3765	0
402	20230721	135800	11793960	3765	3765	3765	3765	0
403	20230721	135700	11793960	3765	3765	3765	3765	0
404	20230721	135600	11793960	3765	3765	3765	3765	0
405	20230721	135500	11793960	3765	3765	3765	3765	0
406	20230721	135400	11793960	3765	3765	3765	3765	0
407	20230721	135300	11793960	3765	3765	3765	3765	0
408	20230721	135200	11793960	3765	3765	3765	3765	0
409	20230721	135100	11793960	3765	3765	3765	3765	0
410	20230721	135000	11793960	3765	3765	3765	3765	0
411	20230721	134900	11793960	3765	3765	3765	3765	1
412	20230721	134800	11790195	3770	3770	3770	3770	1
413	20230721	134700	11786425	3770	3770	3770	3770	400
414	20230721	134600	10278425	3765	3765	3765	3765	1
415	20230721	134500	10274660	3770	3770	3770	3770	1
416	20230721	134400	10270890	3770	3770	3770	3770	0
417	20230721	134300	10270890	3770	3770	3770	3770	3
418	20230721	134200	10259580	3770	3770	3770	3770	0
419	20230721	134100	10259580	3770	3770	3770	3770	0
420	20230721	134000	10259580	3770	3770	3770	3770	0
421	20230721	133900	10259580	3770	3770	3770	3770	0
422	20230721	133800	10259580	3770	3770	3770	3770	0
423	20230721	133700	10259580	3770	3770	3770	3770	0
424	20230721	133600	10259580	3770	3770	3770	3770	0
425	20230721	133500	10259580	3770	3770	3770	3770	0
426	20230721	133400	10259580	3770	3770	3770	3770	1
427	20230721	133300	10255810	3770	3770	3770	3770	0
428	20230721	133200	10255810	3770	3770	3770	3770	0
429	20230721	133100	10255810	3770	3770	3770	3770	0
430	20230721	133000	10255810	3770	3770	3770	3770	600
431	20230721	132900	7993810	3765	3765	3765	3765	0
432	20230721	132800	7993810	3765	3765	3765	3765	0
433	20230721	132700	7993810	3765	3765	3765	3765	0
434	20230721	132600	7993810	3765	3765	3765	3765	0
435	20230721	132500	7993810	3765	3765	3765	3765	0
436	20230721	132400	7993810	3765	3765	3765	3765	0
437	20230721	132300	7993810	3765	3765	3765	3765	2
438	20230721	132200	7986280	3770	3770	3770	3770	0
439	20230721	132100	7986280	3770	3770	3770	3770	0
440	20230721	132000	7986280	3770	3770	3770	3770	0
441	20230721	131900	7986280	3770	3770	3770	3770	0
442	20230721	131800	7986280	3770	3770	3770	3770	0
443	20230721	131700	7986280	3770	3770	3770	3770	0
444	20230721	131600	7986280	3770	3770	3770	3770	0
445	20230721	131500	7986280	3770	3770	3770	3770	0
446	20230721	131400	7986280	3770	3770	3770	3770	0
447	20230721	131300	7986280	3770	3770	3770	3770	0
448	20230721	131200	7986280	3770	3770	3770	3770	0
449	20230721	131100	7986280	3770	3770	3770	3770	0
450	20230721	131000	7986280	3770	3770	3770	3770	0
451	20230721	130900	7986280	3770	3770	3770	3770	0
452	20230721	130800	7986280	3770	3770	3770	3770	0
453	20230721	130700	7986280	3770	3770	3770	3770	0
454	20230721	130600	7986280	3770	3770	3770	3770	0
455	20230721	130500	7986280	3770	3770	3770	3770	50
456	20230721	130400	7797780	3770	3770	3770	3770	0
457	20230721	130300	7797780	3770	3770	3770	3770	0
458	20230721	130200	7797780	3770	3770	3770	3770	0
459	20230721	130100	7797780	3770	3770	3770	3770	0
460	20230721	130000	7797780	3770	3770	3770	3770	792
461	20230721	125900	4811940	3765	3765	3765	3765	0
462	20230721	125800	4811940	3765	3765	3765	3765	396
463	20230721	125700	3321000	3770	3770	3770	3770	0
464	20230721	125600	3321000	3770	3770	3770	3770	0
465	20230721	125500	3321000	3770	3770	3770	3770	0
466	20230721	125400	3321000	3770	3770	3770	3770	0
467	20230721	125300	3321000	3770	3770	3770	3770	39
468	20230721	125200	3173970	3770	3770	3770	3770	0
469	20230721	125100	3173970	3770	3770	3770	3770	0
470	20230721	125000	3173970	3770	3770	3770	3770	30
471	20230721	124900	3060870	3775	3775	3775	3775	0
472	20230721	124800	3060870	3775	3775	3775	3775	0
473	20230721	124700	3060870	3775	3775	3775	3775	10
474	20230721	124600	3023120	3775	3775	3775	3775	0
475	20230721	124500	3023120	3775	3775	3775	3775	0
476	20230721	124400	3023120	3775	3775	3775	3775	24
477	20230721	124300	2932520	3780	3780	3780	3780	0
478	20230721	124200	2932520	3780	3780	3780	3780	0
479	20230721	124100	2932520	3780	3780	3780	3780	0
480	20230721	124000	2932520	3780	3780	3780	3780	0
481	20230721	123900	2932520	3780	3780	3780	3780	0
482	20230721	123800	2932520	3780	3780	3780	3780	4
483	20230721	123700	2917400	3785	3785	3785	3785	0
484	20230721	123600	2917400	3785	3785	3785	3785	0
485	20230721	123500	2917400	3785	3785	3785	3785	0
486	20230721	123400	2917400	3785	3785	3785	3785	0
487	20230721	123300	2917400	3785	3785	3785	3785	0
488	20230721	123200	2917400	3785	3785	3785	3785	0
489	20230721	123100	2917400	3785	3785	3785	3785	0
490	20230721	123000	2917400	3785	3785	3785	3785	0
491	20230721	122900	2917400	3785	3785	3785	3785	0
492	20230721	122800	2917400	3785	3785	3785	3785	0
493	20230721	122700	2917400	3785	3785	3785	3785	0
494	20230721	122600	2917400	3785	3785	3785	3785	0
495	20230721	122500	2917400	3785	3785	3785	3785	0
496	20230721	122400	2917400	3785	3785	3785	3785	0
497	20230721	122300	2917400	3785	3785	3785	3785	0
498	20230721	122200	2917400	3785	3785	3785	3785	0
499	20230721	122100	2917400	3785	3785	3785	3785	0
500	20230721	122000	2917400	3785	3785	3785	3785	0
501	20230721	121900	2917400	3785	3785	3785	3785	0
502	20230721	121800	2917400	3785	3785	3785	3785	0
503	20230721	121700	2917400	3785	3785	3785	3785	0
504	20230721	121600	2917400	3785	3785	3785	3785	0
505	20230721	121500	2917400	3785	3785	3785	3785	0
506	20230721	121400	2917400	3785	3785	3785	3785	0
507	20230721	121300	2917400	3785	3785	3785	3785	0
508	20230721	121200	2917400	3785	3785	3785	3785	0
509	20230721	121100	2917400	3785	3785	3785	3785	0
510	20230721	121000	2917400	3785	3785	3785	3785	0
511	20230721	120900	2917400	3785	3785	3785	3785	0
512	20230721	120800	2917400	3785	3785	3785	3785	0
513	20230721	120700	2917400	3785	3785	3785	3785	0
514	20230721	120600	2917400	3785	3785	3785	3785	0
515	20230721	120500	2917400	3785	3785	3785	3785	0
516	20230721	120400	2917400	3785	3785	3785	3785	0
517	20230721	120300	2917400	3785	3785	3785	3785	0
518	20230721	120200	2917400	3785	3785	3785	3785	0
519	20230721	120100	2917400	3785	3785	3785	3785	25
520	20230721	120000	2822775	3785	3785	3785	3785	0
521	20230721	115900	2822775	3785	3785	3785	3785	0
522	20230721	115800	2822775	3785	3785	3785	3785	1
523	20230721	115700	2818990	3795	3795	3795	3795	0
524	20230721	115600	2818990	3795	3795	3795	3795	0
525	20230721	115500	2818990	3795	3795	3795	3795	0
526	20230721	115400	2818990	3795	3795	3795	3795	0
527	20230721	115300	2818990	3795	3795	3795	3795	0
528	20230721	115200	2818990	3795	3795	3795	3795	0
529	20230721	115100	2818990	3795	3795	3795	3795	0
530	20230721	115000	2818990	3795	3795	3795	3795	0
531	20230721	114900	2818990	3795	3795	3795	3795	0
532	20230721	114800	2818990	3795	3795	3795	3795	0
533	20230721	114700	2818990	3795	3795	3795	3795	0
534	20230721	114600	2818990	3795	3795	3795	3795	0
535	20230721	114500	2818990	3795	3795	3795	3795	0
536	20230721	114400	2818990	3795	3795	3795	3795	0
537	20230721	114300	2818990	3795	3795	3795	3795	0
538	20230721	114200	2818990	3795	3795	3795	3795	0
539	20230721	114100	2818990	3795	3795	3795	3795	0
540	20230721	114000	2818990	3795	3795	3795	3795	0
541	20230721	113900	2818990	3795	3795	3795	3795	0
542	20230721	113800	2818990	3795	3795	3795	3795	0
543	20230721	113700	2818990	3795	3795	3795	3795	0
544	20230721	113600	2818990	3795	3795	3795	3795	0
545	20230721	113500	2818990	3795	3795	3795	3795	1
546	20230721	113400	2815195	3790	3790	3790	3790	0
547	20230721	113300	2815195	3790	3790	3790	3790	0
548	20230721	113200	2815195	3790	3790	3790	3790	0
549	20230721	113100	2815195	3790	3790	3790	3790	0
550	20230721	113000	2815195	3790	3790	3790	3790	0
551	20230721	112900	2815195	3790	3790	3790	3790	0
552	20230721	112800	2815195	3790	3790	3790	3790	0
553	20230721	112700	2815195	3790	3790	3790	3790	1
554	20230721	112600	2811405	3795	3795	3795	3795	0
555	20230721	112500	2811405	3795	3795	3795	3795	0
556	20230721	112400	2811405	3795	3795	3795	3795	0
557	20230721	112300	2811405	3795	3795	3795	3795	0
558	20230721	112200	2811405	3795	3795	3795	3795	0
559	20230721	112100	2811405	3795	3795	3795	3795	0
560	20230721	112000	2811405	3795	3795	3795	3795	0
561	20230721	111900	2811405	3795	3795	3795	3795	0
562	20230721	111800	2811405	3795	3795	3795	3795	0
563	20230721	111700	2811405	3795	3795	3795	3795	0
564	20230721	111600	2811405	3795	3795	3795	3795	0
565	20230721	111500	2811405	3795	3795	3795	3795	0
566	20230721	111400	2811405	3795	3795	3795	3795	0
567	20230721	111300	2811405	3795	3795	3795	3795	0
568	20230721	111200	2811405	3795	3795	3795	3795	0
569	20230721	111100	2811405	3795	3795	3795	3795	0
570	20230721	111000	2811405	3795	3795	3795	3795	0
571	20230721	110900	2811405	3795	3795	3795	3795	0
572	20230721	110800	2811405	3795	3790	3795	3790	96
573	20230721	110700	2447410	3790	3790	3790	3790	0
574	20230721	110600	2447410	3790	3790	3790	3790	39
575	20230721	110500	2299600	3785	3785	3785	3785	15
576	20230721	110400	2242825	3790	3790	3790	3790	26
577	20230721	110300	2144285	3790	3790	3790	3790	20
578	20230721	110200	2068485	3790	3790	3790	3790	0
579	20230721	110100	2068485	3790	3790	3790	3790	0
580	20230721	110000	2068485	3790	3790	3790	3790	0
581	20230721	105900	2068485	3790	3790	3790	3790	0
582	20230721	105800	2068485	3790	3790	3790	3790	2
583	20230721	105700	2060905	3770	3770	3770	3770	0
584	20230721	105600	2060905	3770	3770	3770	3770	0
585	20230721	105500	2060905	3770	3770	3770	3770	0
586	20230721	105400	2060905	3770	3770	3770	3770	0
587	20230721	105300	2060905	3770	3770	3770	3770	0
588	20230721	105200	2060905	3770	3770	3770	3770	0
589	20230721	105100	2060905	3770	3770	3770	3770	0
590	20230721	105000	2060905	3770	3770	3770	3770	0
591	20230721	104900	2060905	3770	3770	3770	3770	0
592	20230721	104800	2060905	3770	3770	3770	3770	0
593	20230721	104700	2060905	3770	3770	3770	3770	0
594	20230721	104600	2060905	3770	3770	3770	3770	0
595	20230721	104500	2060905	3770	3770	3770	3770	0
596	20230721	104400	2060905	3770	3770	3770	3770	0
597	20230721	104300	2060905	3770	3770	3770	3770	0
598	20230721	104200	2060905	3770	3770	3770	3770	0
599	20230721	104100	2060905	3770	3770	3770	3770	0
600	20230721	104000	2060905	3770	3780	3780	3770	50
601	20230721	103900	1872215	3780	3780	3780	3780	0
602	20230721	103800	1872215	3780	3780	3780	3780	0
603	20230721	103700	1872215	3780	3780	3780	3780	0
604	20230721	103600	1872215	3780	3780	3780	3780	0
605	20230721	103500	1872215	3780	3780	3780	3780	0
606	20230721	103400	1872215	3780	3780	3780	3780	0
607	20230721	103300	1872215	3780	3780	3780	3780	14
608	20230721	103200	1819295	3780	3780	3780	3780	0
609	20230721	103100	1819295	3780	3780	3780	3780	0
610	20230721	103000	1819295	3780	3780	3780	3780	0
611	20230721	102900	1819295	3780	3780	3780	3780	0
612	20230721	102800	1819295	3780	3780	3780	3780	0
613	20230721	102700	1819295	3780	3780	3780	3780	0
614	20230721	102600	1819295	3780	3780	3780	3780	0
615	20230721	102500	1819295	3780	3780	3780	3780	0
616	20230721	102400	1819295	3780	3780	3780	3780	33
617	20230721	102300	1694555	3780	3780	3780	3780	0
618	20230721	102200	1694555	3780	3780	3780	3780	50
619	20230721	102100	1505555	3780	3780	3780	3780	0
620	20230721	102000	1505555	3780	3780	3780	3780	0
621	20230721	101900	1505555	3780	3780	3780	3780	0
622	20230721	101800	1505555	3780	3780	3780	3780	0
623	20230721	101700	1505555	3780	3780	3780	3780	0
624	20230721	101600	1505555	3780	3780	3780	3780	0
625	20230721	101500	1505555	3780	3780	3780	3780	0
626	20230721	101400	1505555	3780	3780	3780	3780	0
627	20230721	101300	1505555	3780	3780	3780	3780	0
628	20230721	101200	1505555	3780	3780	3780	3780	0
629	20230721	101100	1505555	3780	3780	3780	3780	0
630	20230721	101000	1505555	3780	3780	3780	3780	0
631	20230721	100900	1505555	3780	3780	3780	3780	0
632	20230721	100800	1505555	3780	3780	3780	3780	103
633	20230721	100700	1116215	3790	3790	3790	3790	0
634	20230721	100600	1116215	3790	3790	3790	3790	0
635	20230721	100500	1116215	3790	3790	3790	3790	0
636	20230721	100400	1116215	3790	3790	3790	3790	0
637	20230721	100300	1116215	3790	3790	3790	3790	0
638	20230721	100200	1116215	3790	3790	3790	3790	0
639	20230721	100100	1116215	3790	3790	3790	3790	0
640	20230721	100000	1116215	3790	3790	3790	3790	0
641	20230721	095900	1116215	3790	3790	3790	3790	0
642	20230721	095800	1116215	3790	3790	3790	3790	0
643	20230721	095700	1116215	3790	3790	3790	3790	0
644	20230721	095600	1116215	3790	3790	3790	3790	0
645	20230721	095500	1116215	3790	3790	3790	3790	0
646	20230721	095400	1116215	3790	3790	3790	3790	0
647	20230721	095300	1116215	3790	3790	3790	3790	2
648	20230721	095200	1108635	3790	3790	3790	3790	0
649	20230721	095100	1108635	3790	3790	3790	3790	0
650	20230721	095000	1108635	3790	3790	3790	3790	0
651	20230721	094900	1108635	3790	3790	3790	3790	0
652	20230721	094800	1108635	3790	3790	3790	3790	0
653	20230721	094700	1108635	3790	3790	3790	3790	0
654	20230721	094600	1108635	3790	3790	3790	3790	0
655	20230721	094500	1108635	3790	3790	3790	3790	0
656	20230721	094400	1108635	3790	3790	3790	3790	0
657	20230721	094300	1108635	3790	3790	3790	3790	0
658	20230721	094200	1108635	3790	3790	3790	3790	0
659	20230721	094100	1108635	3790	3790	3790	3790	0
660	20230721	094000	1108635	3790	3790	3790	3790	0
661	20230721	093900	1108635	3790	3790	3790	3790	0
662	20230721	093800	1108635	3790	3790	3790	3790	40
663	20230721	093700	957035	3790	3790	3790	3790	5
664	20230721	093600	938085	3790	3790	3790	3790	0
665	20230721	093500	938085	3790	3790	3790	3790	2
666	20230721	093400	930505	3790	3790	3790	3790	20
667	20230721	093300	854705	3765	3765	3765	3765	0
668	20230721	093200	854705	3765	3765	3765	3765	0
669	20230721	093100	854705	3765	3765	3765	3765	0
670	20230721	093000	854705	3765	3765	3765	3765	0
671	20230721	092900	854705	3765	3765	3765	3765	0
672	20230721	092800	854705	3765	3765	3765	3765	0
673	20230721	092700	854705	3765	3765	3765	3765	0
674	20230721	092600	854705	3765	3765	3765	3765	0
675	20230721	092500	854705	3765	3765	3765	3765	0
676	20230721	092400	854705	3765	3765	3765	3765	0
677	20230721	092300	854705	3765	3765	3765	3765	0
678	20230721	092200	854705	3765	3765	3765	3765	0
679	20230721	092100	854705	3765	3765	3765	3765	0
680	20230721	092000	854705	3765	3765	3765	3765	0
681	20230721	091900	854705	3765	3765	3765	3765	0
682	20230721	091800	854705	3765	3765	3765	3765	0
683	20230721	091700	854705	3765	3765	3765	3765	0
684	20230721	091600	854705	3765	3765	3765	3765	0
685	20230721	091500	854705	3765	3765	3765	3765	0
686	20230721	091400	854705	3765	3765	3765	3765	0
687	20230721	091300	854705	3765	3765	3765	3765	0
688	20230721	091200	854705	3765	3765	3765	3765	0
689	20230721	091100	854705	3765	3765	3765	3765	0
690	20230721	091000	854705	3765	3765	3765	3765	0
691	20230721	090900	854705	3765	3765	3765	3765	0
692	20230721	090800	854705	3765	3765	3765	3765	0
693	20230721	090700	854705	3765	3765	3765	3765	0
694	20230721	090600	854705	3765	3765	3765	3765	221
695	20230721	090500	22640	3765	3765	3765	3765	0
696	20230721	090400	22640	3765	3765	3765	3765	2
697	20230721	090300	15110	3795	3795	3795	3795	2
698	20230721	090200	7520	3760	3760	3760	3760	0
699	20230721	090100	7520	3760	3760	3760	3760	0
700	20230721	090000	7520	3760	3760	3760	3760	2