KissMeData/095270/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	194300	402971060	6550	6550	6550	6550	2415
3	20230721	194200	402971060	6550	6550	6550	6550	0
4	20230721	194100	402971060	6550	6550	6550	6550	0
5	20230721	194000	402971060	6550	6550	6550	6550	0
6	20230721	193900	402971060	6550	6550	6550	6550	0
7	20230721	193800	402971060	6550	6550	6550	6550	0
8	20230721	193700	402971060	6550	6550	6550	6550	0
9	20230721	193600	402971060	6550	6550	6550	6550	0
10	20230721	193500	402971060	6550	6550	6550	6550	0
11	20230721	193400	402971060	6550	6550	6550	6550	0
12	20230721	193300	402971060	6550	6550	6550	6550	0
13	20230721	193200	402971060	6550	6550	6550	6550	0
14	20230721	193100	402971060	6550	6550	6550	6550	0
15	20230721	193000	402971060	6550	6550	6550	6550	0
16	20230721	192900	402971060	6550	6550	6550	6550	0
17	20230721	192800	402971060	6550	6550	6550	6550	0
18	20230721	192700	402971060	6550	6550	6550	6550	0
19	20230721	192600	402971060	6550	6550	6550	6550	0
20	20230721	192500	402971060	6550	6550	6550	6550	0
21	20230721	192400	402971060	6550	6550	6550	6550	0
22	20230721	192300	402971060	6550	6550	6550	6550	0
23	20230721	192200	402971060	6550	6550	6550	6550	0
24	20230721	192100	402971060	6550	6550	6550	6550	0
25	20230721	192000	402971060	6550	6550	6550	6550	0
26	20230721	191900	402971060	6550	6550	6550	6550	0
27	20230721	191800	402971060	6550	6550	6550	6550	0
28	20230721	191700	402971060	6550	6550	6550	6550	0
29	20230721	191600	402971060	6550	6550	6550	6550	0
30	20230721	191500	402971060	6550	6550	6550	6550	0
31	20230721	191400	402971060	6550	6550	6550	6550	0
32	20230721	191300	402971060	6550	6550	6550	6550	2415
33	20230721	191200	402971060	6550	6550	6550	6550	0
34	20230721	191100	402971060	6550	6550	6550	6550	0
35	20230721	191000	402971060	6550	6550	6550	6550	0
36	20230721	190900	402971060	6550	6550	6550	6550	0
37	20230721	190800	402971060	6550	6550	6550	6550	0
38	20230721	190700	402971060	6550	6550	6550	6550	0
39	20230721	190600	402971060	6550	6550	6550	6550	0
40	20230721	190500	402971060	6550	6550	6550	6550	0
41	20230721	190400	402971060	6550	6550	6550	6550	0
42	20230721	190300	402971060	6550	6550	6550	6550	0
43	20230721	190200	402971060	6550	6550	6550	6550	0
44	20230721	190100	402971060	6550	6550	6550	6550	0
45	20230721	190000	402971060	6550	6550	6550	6550	0
46	20230721	185900	402971060	6550	6550	6550	6550	0
47	20230721	185800	402971060	6550	6550	6550	6550	0
48	20230721	185700	402971060	6550	6550	6550	6550	0
49	20230721	185600	402971060	6550	6550	6550	6550	0
50	20230721	185500	402971060	6550	6550	6550	6550	0
51	20230721	185400	402971060	6550	6550	6550	6550	0
52	20230721	185300	402971060	6550	6550	6550	6550	0
53	20230721	185200	402971060	6550	6550	6550	6550	0
54	20230721	185100	402971060	6550	6550	6550	6550	0
55	20230721	185000	402971060	6550	6550	6550	6550	0
56	20230721	184900	402971060	6550	6550	6550	6550	0
57	20230721	184800	402971060	6550	6550	6550	6550	0
58	20230721	184700	402971060	6550	6550	6550	6550	0
59	20230721	184600	402971060	6550	6550	6550	6550	0
60	20230721	184500	402971060	6550	6550	6550	6550	0
61	20230721	184400	402971060	6550	6550	6550	6550	0
62	20230721	184300	402971060	6550	6550	6550	6550	2415
63	20230721	184200	402971060	6550	6550	6550	6550	0
64	20230721	184100	402971060	6550	6550	6550	6550	0
65	20230721	184000	402971060	6550	6550	6550	6550	0
66	20230721	183900	402971060	6550	6550	6550	6550	0
67	20230721	183800	402971060	6550	6550	6550	6550	0
68	20230721	183700	402971060	6550	6550	6550	6550	0
69	20230721	183600	402971060	6550	6550	6550	6550	0
70	20230721	183500	402971060	6550	6550	6550	6550	0
71	20230721	183400	402971060	6550	6550	6550	6550	0
72	20230721	183300	402971060	6550	6550	6550	6550	0
73	20230721	183200	402971060	6550	6550	6550	6550	0
74	20230721	183100	402971060	6550	6550	6550	6550	0
75	20230721	183000	402971060	6550	6550	6550	6550	0
76	20230721	182900	402971060	6550	6550	6550	6550	0
77	20230721	182800	402971060	6550	6550	6550	6550	0
78	20230721	182700	402971060	6550	6550	6550	6550	0
79	20230721	182600	402971060	6550	6550	6550	6550	0
80	20230721	182500	402971060	6550	6550	6550	6550	0
81	20230721	182400	402971060	6550	6550	6550	6550	0
82	20230721	182300	402971060	6550	6550	6550	6550	0
83	20230721	182200	402971060	6550	6550	6550	6550	0
84	20230721	182100	402971060	6550	6550	6550	6550	0
85	20230721	182000	402971060	6550	6550	6550	6550	0
86	20230721	181900	402971060	6550	6550	6550	6550	0
87	20230721	181800	402971060	6550	6550	6550	6550	0
88	20230721	181700	402971060	6550	6550	6550	6550	0
89	20230721	181600	402971060	6550	6550	6550	6550	0
90	20230721	181500	402971060	6550	6550	6550	6550	0
91	20230721	181400	402971060	6550	6550	6550	6550	0
92	20230721	181300	402971060	6550	6550	6550	6550	2415
93	20230721	181200	402971060	6550	6550	6550	6550	0
94	20230721	181100	402971060	6550	6550	6550	6550	0
95	20230721	181000	402971060	6550	6550	6550	6550	0
96	20230721	180900	402971060	6550	6550	6550	6550	0
97	20230721	180800	402971060	6550	6550	6550	6550	0
98	20230721	180700	402971060	6550	6550	6550	6550	0
99	20230721	180600	402971060	6550	6550	6550	6550	0
100	20230721	180500	402971060	6550	6550	6550	6550	0
101	20230721	180400	402971060	6550	6550	6550	6550	0
102	20230721	180300	402971060	6550	6550	6550	6550	0
103	20230721	180200	402971060	6550	6550	6550	6550	0
104	20230721	180100	402971060	6550	6550	6550	6550	0
105	20230721	180000	402971060	6550	6550	6550	6550	0
106	20230721	175900	402971060	6550	6550	6550	6550	0
107	20230721	175800	402971060	6550	6550	6550	6550	0
108	20230721	175700	402971060	6550	6550	6550	6550	0
109	20230721	175600	402971060	6550	6550	6550	6550	0
110	20230721	175500	402971060	6550	6550	6550	6550	0
111	20230721	175400	402971060	6550	6550	6550	6550	0
112	20230721	175300	402971060	6550	6550	6550	6550	0
113	20230721	175200	402971060	6550	6550	6550	6550	0
114	20230721	175100	402971060	6550	6550	6550	6550	0
115	20230721	175000	402971060	6550	6550	6550	6550	0
116	20230721	174900	402971060	6550	6550	6550	6550	0
117	20230721	174800	402971060	6550	6550	6550	6550	0
118	20230721	174700	402971060	6550	6550	6550	6550	0
119	20230721	174600	402971060	6550	6550	6550	6550	0
120	20230721	174500	402971060	6550	6550	6550	6550	0
121	20230721	174400	402971060	6550	6550	6550	6550	0
122	20230721	174300	402971060	6550	6550	6550	6550	2415
123	20230721	174200	402971060	6550	6550	6550	6550	0
124	20230721	174100	402971060	6550	6550	6550	6550	0
125	20230721	174000	402971060	6550	6550	6550	6550	0
126	20230721	173900	402971060	6550	6550	6550	6550	0
127	20230721	173800	402971060	6550	6550	6550	6550	0
128	20230721	173700	402971060	6550	6550	6550	6550	0
129	20230721	173600	402971060	6550	6550	6550	6550	0
130	20230721	173500	402971060	6550	6550	6550	6550	0
131	20230721	173400	402971060	6550	6550	6550	6550	0
132	20230721	173300	402971060	6550	6550	6550	6550	0
133	20230721	173200	402971060	6550	6550	6550	6550	0
134	20230721	173100	402971060	6550	6550	6550	6550	0
135	20230721	173000	402971060	6550	6550	6550	6550	0
136	20230721	172900	402971060	6550	6550	6550	6550	0
137	20230721	172800	402971060	6550	6550	6550	6550	0
138	20230721	172700	402971060	6550	6550	6550	6550	0
139	20230721	172600	402971060	6550	6550	6550	6550	0
140	20230721	172500	402971060	6550	6550	6550	6550	0
141	20230721	172400	402971060	6550	6550	6550	6550	0
142	20230721	172300	402971060	6550	6550	6550	6550	0
143	20230721	172200	402971060	6550	6550	6550	6550	0
144	20230721	172100	402971060	6550	6550	6550	6550	0
145	20230721	172000	402971060	6550	6550	6550	6550	0
146	20230721	171900	402971060	6550	6550	6550	6550	0
147	20230721	171800	402971060	6550	6550	6550	6550	0
148	20230721	171700	402971060	6550	6550	6550	6550	0
149	20230721	171600	402971060	6550	6550	6550	6550	0
150	20230721	171500	402971060	6550	6550	6550	6550	0
151	20230721	171400	402971060	6550	6550	6550	6550	0
152	20230721	171300	402971060	6550	6550	6550	6550	2415
153	20230721	171200	402971060	6550	6550	6550	6550	0
154	20230721	171100	402971060	6550	6550	6550	6550	0
155	20230721	171000	402971060	6550	6550	6550	6550	0
156	20230721	170900	402971060	6550	6550	6550	6550	0
157	20230721	170800	402971060	6550	6550	6550	6550	0
158	20230721	170700	402971060	6550	6550	6550	6550	0
159	20230721	170600	402971060	6550	6550	6550	6550	0
160	20230721	170500	402971060	6550	6550	6550	6550	0
161	20230721	170400	402971060	6550	6550	6550	6550	0
162	20230721	170300	402971060	6550	6550	6550	6550	0
163	20230721	170200	402971060	6550	6550	6550	6550	0
164	20230721	170100	402971060	6550	6550	6550	6550	0
165	20230721	170000	402971060	6550	6550	6550	6550	0
166	20230721	165900	402971060	6550	6550	6550	6550	0
167	20230721	165800	402971060	6550	6550	6550	6550	0
168	20230721	165700	402971060	6550	6550	6550	6550	0
169	20230721	165600	402971060	6550	6550	6550	6550	0
170	20230721	165500	402971060	6550	6550	6550	6550	0
171	20230721	165400	402971060	6550	6550	6550	6550	0
172	20230721	165300	402971060	6550	6550	6550	6550	0
173	20230721	165200	402971060	6550	6550	6550	6550	0
174	20230721	165100	402971060	6550	6550	6550	6550	0
175	20230721	165000	402971060	6550	6550	6550	6550	0
176	20230721	164900	402971060	6550	6550	6550	6550	0
177	20230721	164800	402971060	6550	6550	6550	6550	0
178	20230721	164700	402971060	6550	6550	6550	6550	0
179	20230721	164600	402971060	6550	6550	6550	6550	0
180	20230721	164500	402971060	6550	6550	6550	6550	0
181	20230721	164400	402971060	6550	6550	6550	6550	0
182	20230721	164300	402971060	6550	6550	6550	6550	2415
183	20230721	164200	402971060	6550	6550	6550	6550	0
184	20230721	164100	402971060	6550	6550	6550	6550	0
185	20230721	164000	402971060	6550	6550	6550	6550	0
186	20230721	163900	402971060	6550	6550	6550	6550	0
187	20230721	163800	402971060	6550	6550	6550	6550	0
188	20230721	163700	402971060	6550	6550	6550	6550	0
189	20230721	163600	402971060	6550	6550	6550	6550	0
190	20230721	163500	402971060	6550	6550	6550	6550	0
191	20230721	163400	402971060	6550	6550	6550	6550	0
192	20230721	163300	402971060	6550	6550	6550	6550	0
193	20230721	163200	402971060	6550	6550	6550	6550	0
194	20230721	163100	402971060	6550	6550	6550	6550	0
195	20230721	163000	402971060	6550	6550	6550	6550	0
196	20230721	162900	402971060	6550	6550	6550	6550	0
197	20230721	162800	402971060	6550	6550	6550	6550	0
198	20230721	162700	402971060	6550	6550	6550	6550	0
199	20230721	162600	402971060	6550	6550	6550	6550	0
200	20230721	162500	402971060	6550	6550	6550	6550	0
201	20230721	162400	402971060	6550	6550	6550	6550	0
202	20230721	162300	402971060	6550	6550	6550	6550	0
203	20230721	162200	402971060	6550	6550	6550	6550	0
204	20230721	162100	402971060	6550	6550	6550	6550	0
205	20230721	162000	402971060	6550	6550	6550	6550	0
206	20230721	161900	402971060	6550	6550	6550	6550	0
207	20230721	161800	402971060	6550	6550	6550	6550	0
208	20230721	161700	402971060	6550	6550	6550	6550	0
209	20230721	161600	402971060	6550	6550	6550	6550	0
210	20230721	161500	402971060	6550	6550	6550	6550	0
211	20230721	161400	402971060	6550	6550	6550	6550	0
212	20230721	161300	402971060	6550	6550	6550	6550	2415
213	20230721	161200	402971060	6550	6550	6550	6550	0
214	20230721	161100	402971060	6550	6550	6550	6550	0
215	20230721	161000	402971060	6550	6550	6550	6550	0
216	20230721	160900	402971060	6550	6550	6550	6550	0
217	20230721	160800	402971060	6550	6550	6550	6550	0
218	20230721	160700	402971060	6550	6550	6550	6550	0
219	20230721	160600	402971060	6550	6550	6550	6550	0
220	20230721	160500	402971060	6550	6550	6550	6550	0
221	20230721	160400	402971060	6550	6550	6550	6550	0
222	20230721	160300	402971060	6550	6550	6550	6550	0
223	20230721	160200	402971060	6550	6550	6550	6550	0
224	20230721	160100	402971060	6550	6550	6550	6550	0
225	20230721	160000	402971060	6550	6550	6550	6550	0
226	20230721	155900	402971060	6550	6550	6550	6550	0
227	20230721	155800	402971060	6550	6550	6550	6550	0
228	20230721	155700	402971060	6550	6550	6550	6550	0
229	20230721	155600	402971060	6550	6550	6550	6550	0
230	20230721	155500	402971060	6550	6550	6550	6550	0
231	20230721	155400	402971060	6550	6550	6550	6550	0
232	20230721	155300	402971060	6550	6550	6550	6550	0
233	20230721	155200	402971060	6550	6550	6550	6550	0
234	20230721	155100	402971060	6550	6550	6550	6550	0
235	20230721	155000	402971060	6550	6550	6550	6550	0
236	20230721	154900	402971060	6550	6550	6550	6550	0
237	20230721	154800	402971060	6550	6550	6550	6550	0
238	20230721	154700	402971060	6550	6550	6550	6550	0
239	20230721	154600	402971060	6550	6550	6550	6550	0
240	20230721	154500	402971060	6550	6550	6550	6550	0
241	20230721	154400	402971060	6550	6550	6550	6550	0
242	20230721	154300	402971060	6550	6550	6550	6550	2415
243	20230721	154200	402971060	6550	6550	6550	6550	0
244	20230721	154100	402971060	6550	6550	6550	6550	0
245	20230721	154000	402971060	6550	6550	6550	6550	0
246	20230721	153900	402971060	6550	6550	6550	6550	0
247	20230721	153800	402971060	6550	6550	6550	6550	0
248	20230721	153700	402971060	6550	6550	6550	6550	0
249	20230721	153600	402971060	6550	6550	6550	6550	0
250	20230721	153500	402971060	6550	6550	6550	6550	0
251	20230721	153400	402971060	6550	6550	6550	6550	0
252	20230721	153300	402971060	6550	6550	6550	6550	0
253	20230721	153200	402971060	6550	6550	6550	6550	0
254	20230721	153100	402971060	6550	6550	6550	6550	0
255	20230721	153000	402971060	6550	6550	6550	6550	2415
256	20230721	152900	387152810	6600	6600	6600	6600	0
257	20230721	152800	387152810	6600	6600	6600	6600	0
258	20230721	152700	387152810	6600	6600	6600	6600	0
259	20230721	152600	387152810	6600	6600	6600	6600	0
260	20230721	152500	387152810	6600	6600	6600	6600	0
261	20230721	152400	387152810	6600	6600	6600	6600	0
262	20230721	152300	387152810	6600	6600	6600	6600	0
263	20230721	152200	387152810	6600	6600	6600	6600	0
264	20230721	152100	387152810	6600	6600	6600	6600	0
265	20230721	152000	387152810	6600	6600	6600	6600	0
266	20230721	151900	387152810	6600	6590	6640	6590	3178
267	20230721	151800	366067370	6640	6640	6640	6590	33
268	20230721	151700	365848350	6640	6640	6640	6620	138
269	20230721	151600	364932330	6640	6640	6640	6620	67
270	20230721	151500	364487930	6640	6640	6640	6590	200
271	20230721	151400	363164260	6640	6640	6640	6640	142
272	20230721	151300	362221380	6630	6630	6640	6630	150
273	20230721	151200	361225550	6630	6620	6630	6610	143
274	20230721	151100	360277730	6630	6620	6630	6620	141
275	20230721	151000	359343160	6630	6640	6640	6630	144
276	20230721	150900	358387010	6640	6630	6640	6620	200
277	20230721	150800	357061340	6620	6620	6620	6610	117
278	20230721	150700	356287300	6630	6620	6630	6620	164
279	20230721	150600	355200400	6630	6630	6630	6620	133
280	20230721	150500	354319650	6630	6620	6630	6620	146
281	20230721	150400	353351720	6630	6620	6630	6620	136
282	20230721	150300	352450180	6630	6620	6630	6620	160
283	20230721	150200	351389620	6630	6620	6630	6610	132
284	20230721	150100	350515810	6620	6620	6630	6620	133
285	20230721	150000	349635340	6620	6620	6620	6620	121
286	20230721	145900	348834320	6620	6620	6620	6620	134
287	20230721	145800	347947240	6610	6620	6620	6610	649
288	20230721	145700	343651140	6610	6610	6610	6600	124
289	20230721	145600	342831510	6610	6610	6610	6600	150
290	20230721	145500	341840300	6600	6610	6620	6600	151
291	20230721	145400	340841820	6610	6600	6610	6600	132
292	20230721	145300	339969490	6610	6600	6610	6600	163
293	20230721	145200	338892830	6600	6600	6620	6600	201
294	20230721	145100	337564540	6600	6590	6600	6590	161
295	20230721	145000	336502330	6600	6600	6600	6590	134
296	20230721	144900	335618230	6590	6600	6600	6590	173
297	20230721	144800	334476830	6590	6600	6600	6590	152
298	20230721	144700	333474110	6590	6610	6610	6590	142
299	20230721	144600	332535980	6610	6620	6620	6590	180
300	20230721	144500	331348260	6580	6580	6580	6580	142
301	20230721	144400	330413900	6580	6580	6580	6580	150
302	20230721	144300	329426900	6580	6580	6580	6580	114
303	20230721	144200	328676780	6580	6560	6580	6560	139
304	20230721	144100	327762710	6560	6560	6580	6560	320
305	20230721	144000	325661240	6560	6560	6560	6560	303
306	20230721	143900	323673560	6540	6550	6620	6530	2514
307	20230721	143800	307184720	6550	6550	6550	6550	0
308	20230721	143700	307184720	6550	6550	6550	6550	0
309	20230721	143600	307184720	6550	6550	6550	6550	0
310	20230721	143500	307184720	6550	6550	6550	6550	0
311	20230721	143400	307184720	6550	6550	6550	6550	0
312	20230721	143300	307184720	6550	6550	6550	6550	0
313	20230721	143200	307184720	6550	6550	6550	6550	0
314	20230721	143100	307184720	6550	6550	6550	6550	0
315	20230721	143000	307184720	6550	6550	6550	6550	0
316	20230721	142900	307184720	6550	6550	6550	6550	0
317	20230721	142800	307184720	6550	6550	6550	6550	1
318	20230721	142700	307178170	6540	6540	6540	6540	0
319	20230721	142600	307178170	6540	6540	6540	6540	0
320	20230721	142500	307178170	6540	6540	6540	6540	0
321	20230721	142400	307178170	6540	6540	6540	6540	5
322	20230721	142300	307145470	6540	6540	6540	6540	0
323	20230721	142200	307145470	6540	6540	6540	6540	10
324	20230721	142100	307080070	6540	6550	6550	6540	4
325	20230721	142000	307053900	6530	6530	6530	6530	0
326	20230721	141900	307053900	6530	6530	6530	6530	0
327	20230721	141800	307053900	6530	6530	6530	6530	0
328	20230721	141700	307053900	6530	6530	6530	6530	19
329	20230721	141600	306929830	6530	6530	6530	6530	0
330	20230721	141500	306929830	6530	6530	6530	6530	9
331	20230721	141400	306871060	6540	6540	6540	6540	0
332	20230721	141300	306871060	6540	6550	6550	6540	65
333	20230721	141200	306445810	6570	6570	6570	6570	0
334	20230721	141100	306445810	6570	6570	6570	6570	0
335	20230721	141000	306445810	6570	6570	6570	6570	10
336	20230721	140900	306380110	6570	6570	6570	6570	0
337	20230721	140800	306380110	6570	6570	6570	6570	0
338	20230721	140700	306380110	6570	6570	6570	6570	0
339	20230721	140600	306380110	6570	6570	6570	6570	1
340	20230721	140500	306373540	6550	6550	6550	6550	3
341	20230721	140400	306353890	6570	6570	6570	6570	1
342	20230721	140300	306347320	6550	6550	6550	6550	44
343	20230721	140200	306059120	6570	6570	6570	6570	1
344	20230721	140100	306052550	6550	6550	6550	6550	0
345	20230721	140000	306052550	6550	6560	6560	6550	109
346	20230721	135900	305338300	6560	6560	6560	6560	152
347	20230721	135800	304341180	6550	6550	6550	6550	0
348	20230721	135700	304341180	6550	6560	6560	6550	11
349	20230721	135600	304269030	6570	6570	6570	6570	0
350	20230721	135500	304269030	6570	6570	6570	6570	76
351	20230721	135400	303769710	6590	6590	6590	6590	0
352	20230721	135300	303769710	6590	6560	6590	6560	53
353	20230721	135200	303421700	6550	6540	6550	6540	1217
354	20230721	135100	295461610	6540	6540	6540	6540	1
355	20230721	135000	295455070	6530	6550	6550	6530	290
356	20230721	134900	293558450	6550	6550	6550	6550	902
357	20230721	134800	287650350	6550	6590	6590	6550	1091
358	20230721	134700	280492300	6570	6570	6570	6570	0
359	20230721	134600	280492300	6570	6570	6570	6570	0
360	20230721	134500	280492300	6570	6600	6600	6560	7868
361	20230721	134400	228825960	6600	6620	6620	6600	1500
362	20230721	134300	218916710	6620	6620	6620	6620	0
363	20230721	134200	218916710	6620	6620	6620	6620	0
364	20230721	134100	218916710	6620	6620	6620	6620	0
365	20230721	134000	218916710	6620	6620	6620	6620	0
366	20230721	133900	218916710	6620	6620	6620	6620	0
367	20230721	133800	218916710	6620	6620	6620	6620	0
368	20230721	133700	218916710	6620	6620	6620	6620	0
369	20230721	133600	218916710	6620	6620	6620	6620	0
370	20230721	133500	218916710	6620	6620	6620	6620	111
371	20230721	133400	218181890	6620	6620	6620	6620	10
372	20230721	133300	218115690	6620	6620	6620	6620	0
373	20230721	133200	218115690	6620	6620	6620	6620	0
374	20230721	133100	218115690	6620	6620	6620	6620	0
375	20230721	133000	218115690	6620	6620	6620	6620	0
376	20230721	132900	218115690	6620	6620	6620	6620	20
377	20230721	132800	217983290	6630	6630	6630	6630	0
378	20230721	132700	217983290	6630	6630	6630	6630	106
379	20230721	132600	217280510	6630	6630	6630	6630	8
380	20230721	132500	217227470	6640	6640	6640	6640	5
381	20230721	132400	217194270	6630	6630	6630	6630	0
382	20230721	132300	217194270	6630	6630	6630	6630	0
383	20230721	132200	217194270	6630	6630	6630	6630	0
384	20230721	132100	217194270	6630	6630	6630	6630	2
385	20230721	132000	217181010	6620	6620	6620	6620	5
386	20230721	131900	217147910	6640	6640	6640	6640	49
387	20230721	131800	216822550	6640	6630	6640	6630	31
388	20230721	131700	216616740	6640	6640	6640	6640	100
389	20230721	131600	215952740	6640	6640	6640	6640	1
390	20230721	131500	215946100	6610	6610	6610	6610	0
391	20230721	131400	215946100	6610	6610	6610	6610	280
392	20230721	131300	214095300	6650	6650	6650	6650	0
393	20230721	131200	214095300	6650	6650	6650	6650	0
394	20230721	131100	214095300	6650	6620	6650	6620	2
395	20230721	131000	214082030	6610	6610	6610	6610	0
396	20230721	130900	214082030	6610	6610	6610	6610	13
397	20230721	130800	213996100	6620	6620	6620	6620	0
398	20230721	130700	213996100	6620	6620	6620	6620	375
399	20230721	130600	211513600	6610	6610	6610	6610	0
400	20230721	130500	211513600	6610	6610	6610	6610	0
401	20230721	130400	211513600	6610	6610	6610	6610	0
402	20230721	130300	211513600	6610	6620	6620	6610	70
403	20230721	130200	211050800	6610	6610	6610	6610	0
404	20230721	130100	211050800	6610	6610	6610	6610	0
405	20230721	130000	211050800	6610	6610	6610	6610	2
406	20230721	125900	211037580	6620	6620	6620	6620	0
407	20230721	125800	211037580	6620	6620	6620	6620	50
408	20230721	125700	210706580	6650	6650	6650	6650	1
409	20230721	125600	210699930	6630	6630	6630	6630	0
410	20230721	125500	210699930	6630	6650	6650	6630	4
411	20230721	125400	210673390	6620	6620	6620	6620	0
412	20230721	125300	210673390	6620	6620	6620	6620	0
413	20230721	125200	210673390	6620	6620	6620	6620	0
414	20230721	125100	210673390	6620	6620	6620	6620	0
415	20230721	125000	210673390	6620	6620	6620	6620	0
416	20230721	124900	210673390	6620	6620	6620	6620	9
417	20230721	124800	210613810	6620	6650	6650	6620	5332
418	20230721	124700	175311870	6660	6660	6660	6660	0
419	20230721	124600	175311870	6660	6660	6660	6660	17
420	20230721	124500	175198650	6660	6660	6660	6660	0
421	20230721	124400	175198650	6660	6660	6660	6660	0
422	20230721	124300	175198650	6660	6660	6660	6660	18
423	20230721	124200	175078770	6660	6660	6660	6660	9
424	20230721	124100	175018830	6660	6660	6660	6660	276
425	20230721	124000	173180670	6660	6670	6670	6660	69
426	20230721	123900	172721120	6660	6660	6660	6660	0
427	20230721	123800	172721120	6660	6660	6660	6660	0
428	20230721	123700	172721120	6660	6660	6660	6660	0
429	20230721	123600	172721120	6660	6660	6660	6660	0
430	20230721	123500	172721120	6660	6660	6660	6660	0
431	20230721	123400	172721120	6660	6660	6660	6660	0
432	20230721	123300	172721120	6660	6660	6660	6660	0
433	20230721	123200	172721120	6660	6660	6660	6660	0
434	20230721	123100	172721120	6660	6660	6660	6660	184
435	20230721	123000	171495680	6670	6670	6670	6670	0
436	20230721	122900	171495680	6670	6670	6670	6670	0
437	20230721	122800	171495680	6670	6670	6670	6670	24
438	20230721	122700	171335600	6670	6670	6670	6670	0
439	20230721	122600	171335600	6670	6670	6670	6670	0
440	20230721	122500	171335600	6670	6670	6670	6670	4
441	20230721	122400	171308920	6670	6670	6670	6670	0
442	20230721	122300	171308920	6670	6670	6670	6670	35
443	20230721	122200	171075470	6670	6670	6670	6670	0
444	20230721	122100	171075470	6670	6670	6670	6670	0
445	20230721	122000	171075470	6670	6670	6670	6670	0
446	20230721	121900	171075470	6670	6670	6670	6670	0
447	20230721	121800	171075470	6670	6670	6670	6670	0
448	20230721	121700	171075470	6670	6670	6670	6670	0
449	20230721	121600	171075470	6670	6670	6670	6670	0
450	20230721	121500	171075470	6670	6670	6670	6670	0
451	20230721	121400	171075470	6670	6670	6670	6670	0
452	20230721	121300	171075470	6670	6670	6670	6670	0
453	20230721	121200	171075470	6670	6670	6670	6670	0
454	20230721	121100	171075470	6670	6670	6670	6670	0
455	20230721	121000	171075470	6670	6670	6670	6670	0
456	20230721	120900	171075470	6670	6670	6670	6670	0
457	20230721	120800	171075470	6670	6670	6670	6670	0
458	20230721	120700	171075470	6670	6670	6670	6670	0
459	20230721	120600	171075470	6670	6670	6670	6670	0
460	20230721	120500	171075470	6670	6670	6670	6670	0
461	20230721	120400	171075470	6670	6670	6670	6670	0
462	20230721	120300	171075470	6670	6670	6670	6670	0
463	20230721	120200	171075470	6670	6670	6670	6670	5
464	20230721	120100	171042120	6670	6670	6670	6670	0
465	20230721	120000	171042120	6670	6690	6730	6670	871
466	20230721	115900	165217080	6690	6690	6690	6690	0
467	20230721	115800	165217080	6690	6690	6690	6690	0
468	20230721	115700	165217080	6690	6690	6690	6690	0
469	20230721	115600	165217080	6690	6690	6690	6690	0
470	20230721	115500	165217080	6690	6690	6690	6690	1
471	20230721	115400	165210390	6680	6680	6680	6680	3
472	20230721	115300	165190350	6690	6690	6690	6690	3
473	20230721	115200	165170280	6670	6670	6670	6670	0
474	20230721	115100	165170280	6670	6670	6670	6670	120
475	20230721	115000	164369880	6680	6660	6750	6660	1491
476	20230721	114900	154401820	6660	6660	6660	6660	0
477	20230721	114800	154401820	6660	6660	6660	6660	0
478	20230721	114700	154401820	6660	6630	6660	6600	9268
479	20230721	114600	93026640	6630	6700	6700	6630	1679
480	20230721	114500	81816680	6710	6710	6710	6710	4
481	20230721	114400	81789840	6730	6730	6730	6730	0
482	20230721	114300	81789840	6730	6720	6730	6720	3
483	20230721	114200	81769670	6730	6720	6730	6720	11
484	20230721	114100	81695740	6730	6730	6730	6730	0
485	20230721	114000	81695740	6730	6730	6730	6730	0
486	20230721	113900	81695740	6730	6730	6730	6730	0
487	20230721	113800	81695740	6730	6730	6730	6730	0
488	20230721	113700	81695740	6730	6730	6730	6730	0
489	20230721	113600	81695740	6730	6730	6730	6730	1
490	20230721	113500	81689010	6700	6700	6700	6700	0
491	20230721	113400	81689010	6700	6710	6710	6700	199
492	20230721	113300	80355510	6740	6740	6740	6740	0
493	20230721	113200	80355510	6740	6740	6740	6740	0
494	20230721	113100	80355510	6740	6740	6740	6740	0
495	20230721	113000	80355510	6740	6740	6740	6740	1
496	20230721	112900	80348770	6740	6740	6740	6740	5
497	20230721	112800	80315070	6750	6750	6750	6750	0
498	20230721	112700	80315070	6750	6750	6750	6750	0
499	20230721	112600	80315070	6750	6750	6750	6750	0
500	20230721	112500	80315070	6750	6750	6750	6750	0
501	20230721	112400	80315070	6750	6750	6750	6750	0
502	20230721	112300	80315070	6750	6750	6750	6750	0
503	20230721	112200	80315070	6750	6750	6750	6750	0
504	20230721	112100	80315070	6750	6750	6750	6750	0
505	20230721	112000	80315070	6750	6740	6750	6740	200
506	20230721	111900	78966280	6750	6750	6750	6750	0
507	20230721	111800	78966280	6750	6740	6750	6740	26
508	20230721	111700	78791030	6740	6730	6740	6730	8
509	20230721	111600	78737180	6740	6740	6750	6730	208
510	20230721	111500	77335000	6740	6740	6740	6740	0
511	20230721	111400	77335000	6740	6740	6740	6740	0
512	20230721	111300	77335000	6740	6740	6740	6740	0
513	20230721	111200	77335000	6740	6740	6740	6740	0
514	20230721	111100	77335000	6740	6740	6740	6740	1
515	20230721	111000	77328260	6700	6700	6700	6700	0
516	20230721	110900	77328260	6700	6700	6700	6700	0
517	20230721	110800	77328260	6700	6700	6700	6700	0
518	20230721	110700	77328260	6700	6700	6700	6700	10
519	20230721	110600	77261260	6740	6740	6740	6740	0
520	20230721	110500	77261260	6740	6740	6740	6740	0
521	20230721	110400	77261260	6740	6740	6740	6740	1
522	20230721	110300	77254520	6700	6700	6700	6700	0
523	20230721	110200	77254520	6700	6700	6700	6700	10
524	20230721	110100	77187520	6740	6740	6740	6740	0
525	20230721	110000	77187520	6740	6740	6740	6740	0
526	20230721	105900	77187520	6740	6740	6740	6740	1
527	20230721	105800	77180780	6750	6750	6750	6750	0
528	20230721	105700	77180780	6750	6750	6750	6750	0
529	20230721	105600	77180780	6750	6750	6750	6750	0
530	20230721	105500	77180780	6750	6750	6750	6750	0
531	20230721	105400	77180780	6750	6750	6750	6750	1
532	20230721	105300	77174030	6750	6730	6750	6730	306
533	20230721	105200	75114520	6730	6730	6730	6730	0
534	20230721	105100	75114520	6730	6730	6730	6730	0
535	20230721	105000	75114520	6730	6690	6730	6690	1206
536	20230721	104900	67030870	6680	6680	6680	6680	0
537	20230721	104800	67030870	6680	6660	6680	6660	392
538	20230721	104700	64414510	6630	6630	6630	6630	0
539	20230721	104600	64414510	6630	6630	6630	6630	0
540	20230721	104500	64414510	6630	6630	6630	6630	0
541	20230721	104400	64414510	6630	6630	6630	6630	19
542	20230721	104300	64288540	6660	6660	6660	6660	0
543	20230721	104200	64288540	6660	6660	6660	6660	0
544	20230721	104100	64288540	6660	6660	6660	6660	0
545	20230721	104000	64288540	6660	6660	6660	6660	0
546	20230721	103900	64288540	6660	6660	6660	6660	0
547	20230721	103800	64288540	6660	6660	6660	6660	17
548	20230721	103700	64175320	6640	6640	6640	6640	0
549	20230721	103600	64175320	6640	6640	6640	6640	0
550	20230721	103500	64175320	6640	6640	6640	6640	0
551	20230721	103400	64175320	6640	6640	6640	6640	0
552	20230721	103300	64175320	6640	6650	6650	6640	565
553	20230721	103200	60423710	6670	6670	6670	6670	0
554	20230721	103100	60423710	6670	6670	6670	6670	0
555	20230721	103000	60423710	6670	6670	6670	6670	26
556	20230721	102900	60250290	6670	6670	6670	6670	3
557	20230721	102800	60230280	6670	6640	6670	6620	724
558	20230721	102700	55417650	6630	6630	6630	6630	0
559	20230721	102600	55417650	6630	6630	6630	6630	0
560	20230721	102500	55417650	6630	6630	6630	6630	190
561	20230721	102400	54157950	6610	6610	6610	6610	0
562	20230721	102300	54157950	6610	6610	6610	6610	0
563	20230721	102200	54157950	6610	6610	6610	6610	0
564	20230721	102100	54157950	6610	6610	6610	6610	0
565	20230721	102000	54157950	6610	6610	6610	6610	1
566	20230721	101900	54151340	6640	6640	6640	6640	0
567	20230721	101800	54151340	6640	6640	6640	6640	0
568	20230721	101700	54151340	6640	6640	6640	6640	0
569	20230721	101600	54151340	6640	6640	6640	6640	0
570	20230721	101500	54151340	6640	6640	6640	6640	10
571	20230721	101400	54084940	6640	6640	6640	6640	0
572	20230721	101300	54084940	6640	6640	6640	6640	0
573	20230721	101200	54084940	6640	6640	6640	6640	0
574	20230721	101100	54084940	6640	6640	6640	6640	0
575	20230721	101000	54084940	6640	6640	6640	6640	0
576	20230721	100900	54084940	6640	6640	6640	6640	0
577	20230721	100800	54084940	6640	6640	6640	6640	0
578	20230721	100700	54084940	6640	6640	6640	6640	0
579	20230721	100600	54084940	6640	6640	6640	6640	0
580	20230721	100500	54084940	6640	6640	6640	6640	0
581	20230721	100400	54084940	6640	6640	6640	6640	0
582	20230721	100300	54084940	6640	6640	6640	6640	1
583	20230721	100200	54078300	6620	6630	6630	6620	500
584	20230721	100100	50766930	6640	6640	6640	6640	0
585	20230721	100000	50766930	6640	6640	6640	6640	0
586	20230721	095900	50766930	6640	6640	6640	6640	1
587	20230721	095800	50760290	6640	6640	6640	6640	0
588	20230721	095700	50760290	6640	6640	6640	6640	0
589	20230721	095600	50760290	6640	6630	6640	6630	7
590	20230721	095500	50713870	6630	6630	6630	6630	0
591	20230721	095400	50713870	6630	6630	6630	6630	0
592	20230721	095300	50713870	6630	6630	6630	6630	2
593	20230721	095200	50700610	6630	6630	6630	6630	2
594	20230721	095100	50687350	6640	6640	6640	6640	0
595	20230721	095000	50687350	6640	6640	6640	6640	0
596	20230721	094900	50687350	6640	6640	6640	6640	0
597	20230721	094800	50687350	6640	6640	6640	6640	15
598	20230721	094700	50587750	6640	6640	6640	6640	0
599	20230721	094600	50587750	6640	6640	6640	6640	0
600	20230721	094500	50587750	6640	6640	6640	6640	0
601	20230721	094400	50587750	6640	6640	6640	6640	100
602	20230721	094300	49923750	6650	6650	6650	6650	0
603	20230721	094200	49923750	6650	6650	6650	6650	0
604	20230721	094100	49923750	6650	6650	6650	6650	0
605	20230721	094000	49923750	6650	6630	6650	6630	276
606	20230721	093900	48093850	6610	6610	6610	6610	19
607	20230721	093800	47968260	6610	6610	6610	6610	0
608	20230721	093700	47968260	6610	6610	6610	6610	0
609	20230721	093600	47968260	6610	6610	6610	6610	9
610	20230721	093500	47908770	6620	6620	6620	6620	43
611	20230721	093400	47624110	6620	6630	6630	6620	28
612	20230721	093300	47438560	6630	6650	6650	6630	40
613	20230721	093200	47173300	6620	6650	6650	6620	20
614	20230721	093100	47040600	6650	6640	6650	6600	6033
615	20230721	093000	7203420	6640	6650	6650	6640	79
616	20230721	092900	6678680	6640	6640	6640	6640	0
617	20230721	092800	6678680	6640	6640	6640	6640	0
618	20230721	092700	6678680	6640	6640	6640	6640	0
619	20230721	092600	6678680	6640	6640	6640	6640	0
620	20230721	092500	6678680	6640	6640	6640	6640	0
621	20230721	092400	6678680	6640	6640	6640	6630	283
622	20230721	092300	4802190	6630	6650	6650	6630	126
623	20230721	092200	3966550	6670	6670	6670	6670	0
624	20230721	092100	3966550	6670	6670	6670	6670	0
625	20230721	092000	3966550	6670	6670	6670	6670	0
626	20230721	091900	3966550	6670	6670	6670	6670	0
627	20230721	091800	3966550	6670	6670	6670	6670	0
628	20230721	091700	3966550	6670	6670	6670	6670	0
629	20230721	091600	3966550	6670	6670	6670	6670	0
630	20230721	091500	3966550	6670	6670	6670	6670	0
631	20230721	091400	3966550	6670	6670	6670	6670	0
632	20230721	091300	3966550	6670	6670	6670	6650	13
633	20230721	091200	3880060	6670	6670	6670	6670	0
634	20230721	091100	3880060	6670	6670	6670	6670	0
635	20230721	091000	3880060	6670	6670	6670	6670	5
636	20230721	090900	3846710	6670	6670	6670	6670	0
637	20230721	090800	3846710	6670	6670	6670	6670	301
638	20230721	090700	1839040	6660	6660	6660	6660	0
639	20230721	090600	1839040	6660	6630	6660	6630	77
640	20230721	090500	1327720	6650	6650	6650	6650	2
641	20230721	090400	1314420	6670	6700	6710	6660	101
642	20230721	090300	638530	6700	6660	6710	6660	4
643	20230721	090200	611800	6670	6670	6670	6670	0
644	20230721	090100	611800	6670	6670	6670	6670	0
645	20230721	090000	611800	6670	6650	6670	6630	92