KissMeData/372800/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	204200	218809450	9240	9240	9240	9240	1069
3	20230721	204100	218809450	9240	9240	9240	9240	0
4	20230721	204000	218809450	9240	9240	9240	9240	0
5	20230721	203900	218809450	9240	9240	9240	9240	0
6	20230721	203800	218809450	9240	9240	9240	9240	0
7	20230721	203700	218809450	9240	9240	9240	9240	0
8	20230721	203600	218809450	9240	9240	9240	9240	0
9	20230721	203500	218809450	9240	9240	9240	9240	0
10	20230721	203400	218809450	9240	9240	9240	9240	0
11	20230721	203300	218809450	9240	9240	9240	9240	0
12	20230721	203200	218809450	9240	9240	9240	9240	0
13	20230721	203100	218809450	9240	9240	9240	9240	0
14	20230721	203000	218809450	9240	9240	9240	9240	0
15	20230721	202900	218809450	9240	9240	9240	9240	0
16	20230721	202800	218809450	9240	9240	9240	9240	0
17	20230721	202700	218809450	9240	9240	9240	9240	0
18	20230721	202600	218809450	9240	9240	9240	9240	0
19	20230721	202500	218809450	9240	9240	9240	9240	0
20	20230721	202400	218809450	9240	9240	9240	9240	0
21	20230721	202300	218809450	9240	9240	9240	9240	0
22	20230721	202200	218809450	9240	9240	9240	9240	0
23	20230721	202100	218809450	9240	9240	9240	9240	0
24	20230721	202000	218809450	9240	9240	9240	9240	0
25	20230721	201900	218809450	9240	9240	9240	9240	0
26	20230721	201800	218809450	9240	9240	9240	9240	0
27	20230721	201700	218809450	9240	9240	9240	9240	0
28	20230721	201600	218809450	9240	9240	9240	9240	0
29	20230721	201500	218809450	9240	9240	9240	9240	0
30	20230721	201400	218809450	9240	9240	9240	9240	0
31	20230721	201300	218809450	9240	9240	9240	9240	0
32	20230721	201200	218809450	9240	9240	9240	9240	1069
33	20230721	201100	218809450	9240	9240	9240	9240	0
34	20230721	201000	218809450	9240	9240	9240	9240	0
35	20230721	200900	218809450	9240	9240	9240	9240	0
36	20230721	200800	218809450	9240	9240	9240	9240	0
37	20230721	200700	218809450	9240	9240	9240	9240	0
38	20230721	200600	218809450	9240	9240	9240	9240	0
39	20230721	200500	218809450	9240	9240	9240	9240	0
40	20230721	200400	218809450	9240	9240	9240	9240	0
41	20230721	200300	218809450	9240	9240	9240	9240	0
42	20230721	200200	218809450	9240	9240	9240	9240	0
43	20230721	200100	218809450	9240	9240	9240	9240	0
44	20230721	200000	218809450	9240	9240	9240	9240	0
45	20230721	195900	218809450	9240	9240	9240	9240	0
46	20230721	195800	218809450	9240	9240	9240	9240	0
47	20230721	195700	218809450	9240	9240	9240	9240	0
48	20230721	195600	218809450	9240	9240	9240	9240	0
49	20230721	195500	218809450	9240	9240	9240	9240	0
50	20230721	195400	218809450	9240	9240	9240	9240	0
51	20230721	195300	218809450	9240	9240	9240	9240	0
52	20230721	195200	218809450	9240	9240	9240	9240	0
53	20230721	195100	218809450	9240	9240	9240	9240	0
54	20230721	195000	218809450	9240	9240	9240	9240	0
55	20230721	194900	218809450	9240	9240	9240	9240	0
56	20230721	194800	218809450	9240	9240	9240	9240	0
57	20230721	194700	218809450	9240	9240	9240	9240	0
58	20230721	194600	218809450	9240	9240	9240	9240	0
59	20230721	194500	218809450	9240	9240	9240	9240	0
60	20230721	194400	218809450	9240	9240	9240	9240	0
61	20230721	194300	218809450	9240	9240	9240	9240	0
62	20230721	194200	218809450	9240	9240	9240	9240	1069
63	20230721	194100	218809450	9240	9240	9240	9240	0
64	20230721	194000	218809450	9240	9240	9240	9240	0
65	20230721	193900	218809450	9240	9240	9240	9240	0
66	20230721	193800	218809450	9240	9240	9240	9240	0
67	20230721	193700	218809450	9240	9240	9240	9240	0
68	20230721	193600	218809450	9240	9240	9240	9240	0
69	20230721	193500	218809450	9240	9240	9240	9240	0
70	20230721	193400	218809450	9240	9240	9240	9240	0
71	20230721	193300	218809450	9240	9240	9240	9240	0
72	20230721	193200	218809450	9240	9240	9240	9240	0
73	20230721	193100	218809450	9240	9240	9240	9240	0
74	20230721	193000	218809450	9240	9240	9240	9240	0
75	20230721	192900	218809450	9240	9240	9240	9240	0
76	20230721	192800	218809450	9240	9240	9240	9240	0
77	20230721	192700	218809450	9240	9240	9240	9240	0
78	20230721	192600	218809450	9240	9240	9240	9240	0
79	20230721	192500	218809450	9240	9240	9240	9240	0
80	20230721	192400	218809450	9240	9240	9240	9240	0
81	20230721	192300	218809450	9240	9240	9240	9240	0
82	20230721	192200	218809450	9240	9240	9240	9240	0
83	20230721	192100	218809450	9240	9240	9240	9240	0
84	20230721	192000	218809450	9240	9240	9240	9240	0
85	20230721	191900	218809450	9240	9240	9240	9240	0
86	20230721	191800	218809450	9240	9240	9240	9240	0
87	20230721	191700	218809450	9240	9240	9240	9240	0
88	20230721	191600	218809450	9240	9240	9240	9240	0
89	20230721	191500	218809450	9240	9240	9240	9240	0
90	20230721	191400	218809450	9240	9240	9240	9240	0
91	20230721	191300	218809450	9240	9240	9240	9240	0
92	20230721	191200	218809450	9240	9240	9240	9240	1069
93	20230721	191100	218809450	9240	9240	9240	9240	0
94	20230721	191000	218809450	9240	9240	9240	9240	0
95	20230721	190900	218809450	9240	9240	9240	9240	0
96	20230721	190800	218809450	9240	9240	9240	9240	0
97	20230721	190700	218809450	9240	9240	9240	9240	0
98	20230721	190600	218809450	9240	9240	9240	9240	0
99	20230721	190500	218809450	9240	9240	9240	9240	0
100	20230721	190400	218809450	9240	9240	9240	9240	0
101	20230721	190300	218809450	9240	9240	9240	9240	0
102	20230721	190200	218809450	9240	9240	9240	9240	0
103	20230721	190100	218809450	9240	9240	9240	9240	0
104	20230721	190000	218809450	9240	9240	9240	9240	0
105	20230721	185900	218809450	9240	9240	9240	9240	0
106	20230721	185800	218809450	9240	9240	9240	9240	0
107	20230721	185700	218809450	9240	9240	9240	9240	0
108	20230721	185600	218809450	9240	9240	9240	9240	0
109	20230721	185500	218809450	9240	9240	9240	9240	0
110	20230721	185400	218809450	9240	9240	9240	9240	0
111	20230721	185300	218809450	9240	9240	9240	9240	0
112	20230721	185200	218809450	9240	9240	9240	9240	0
113	20230721	185100	218809450	9240	9240	9240	9240	0
114	20230721	185000	218809450	9240	9240	9240	9240	0
115	20230721	184900	218809450	9240	9240	9240	9240	0
116	20230721	184800	218809450	9240	9240	9240	9240	0
117	20230721	184700	218809450	9240	9240	9240	9240	0
118	20230721	184600	218809450	9240	9240	9240	9240	0
119	20230721	184500	218809450	9240	9240	9240	9240	0
120	20230721	184400	218809450	9240	9240	9240	9240	0
121	20230721	184300	218809450	9240	9240	9240	9240	0
122	20230721	184200	218809450	9240	9240	9240	9240	1069
123	20230721	184100	218809450	9240	9240	9240	9240	0
124	20230721	184000	218809450	9240	9240	9240	9240	0
125	20230721	183900	218809450	9240	9240	9240	9240	0
126	20230721	183800	218809450	9240	9240	9240	9240	0
127	20230721	183700	218809450	9240	9240	9240	9240	0
128	20230721	183600	218809450	9240	9240	9240	9240	0
129	20230721	183500	218809450	9240	9240	9240	9240	0
130	20230721	183400	218809450	9240	9240	9240	9240	0
131	20230721	183300	218809450	9240	9240	9240	9240	0
132	20230721	183200	218809450	9240	9240	9240	9240	0
133	20230721	183100	218809450	9240	9240	9240	9240	0
134	20230721	183000	218809450	9240	9240	9240	9240	0
135	20230721	182900	218809450	9240	9240	9240	9240	0
136	20230721	182800	218809450	9240	9240	9240	9240	0
137	20230721	182700	218809450	9240	9240	9240	9240	0
138	20230721	182600	218809450	9240	9240	9240	9240	0
139	20230721	182500	218809450	9240	9240	9240	9240	0
140	20230721	182400	218809450	9240	9240	9240	9240	0
141	20230721	182300	218809450	9240	9240	9240	9240	0
142	20230721	182200	218809450	9240	9240	9240	9240	0
143	20230721	182100	218809450	9240	9240	9240	9240	0
144	20230721	182000	218809450	9240	9240	9240	9240	0
145	20230721	181900	218809450	9240	9240	9240	9240	0
146	20230721	181800	218809450	9240	9240	9240	9240	0
147	20230721	181700	218809450	9240	9240	9240	9240	0
148	20230721	181600	218809450	9240	9240	9240	9240	0
149	20230721	181500	218809450	9240	9240	9240	9240	0
150	20230721	181400	218809450	9240	9240	9240	9240	0
151	20230721	181300	218809450	9240	9240	9240	9240	0
152	20230721	181200	218809450	9240	9240	9240	9240	1069
153	20230721	181100	218809450	9240	9240	9240	9240	0
154	20230721	181000	218809450	9240	9240	9240	9240	0
155	20230721	180900	218809450	9240	9240	9240	9240	0
156	20230721	180800	218809450	9240	9240	9240	9240	0
157	20230721	180700	218809450	9240	9240	9240	9240	0
158	20230721	180600	218809450	9240	9240	9240	9240	0
159	20230721	180500	218809450	9240	9240	9240	9240	0
160	20230721	180400	218809450	9240	9240	9240	9240	0
161	20230721	180300	218809450	9240	9240	9240	9240	0
162	20230721	180200	218809450	9240	9240	9240	9240	0
163	20230721	180100	218809450	9240	9240	9240	9240	0
164	20230721	180000	218809450	9240	9240	9240	9240	0
165	20230721	175900	218809450	9240	9240	9240	9240	0
166	20230721	175800	218809450	9240	9240	9240	9240	0
167	20230721	175700	218809450	9240	9240	9240	9240	0
168	20230721	175600	218809450	9240	9240	9240	9240	0
169	20230721	175500	218809450	9240	9240	9240	9240	0
170	20230721	175400	218809450	9240	9240	9240	9240	0
171	20230721	175300	218809450	9240	9240	9240	9240	0
172	20230721	175200	218809450	9240	9240	9240	9240	0
173	20230721	175100	218809450	9240	9240	9240	9240	0
174	20230721	175000	218809450	9240	9240	9240	9240	0
175	20230721	174900	218809450	9240	9240	9240	9240	0
176	20230721	174800	218809450	9240	9240	9240	9240	0
177	20230721	174700	218809450	9240	9240	9240	9240	0
178	20230721	174600	218809450	9240	9240	9240	9240	0
179	20230721	174500	218809450	9240	9240	9240	9240	0
180	20230721	174400	218809450	9240	9240	9240	9240	0
181	20230721	174300	218809450	9240	9240	9240	9240	0
182	20230721	174200	218809450	9240	9240	9240	9240	1069
183	20230721	174100	218809450	9240	9240	9240	9240	0
184	20230721	174000	218809450	9240	9240	9240	9240	0
185	20230721	173900	218809450	9240	9240	9240	9240	0
186	20230721	173800	218809450	9240	9240	9240	9240	0
187	20230721	173700	218809450	9240	9240	9240	9240	0
188	20230721	173600	218809450	9240	9240	9240	9240	0
189	20230721	173500	218809450	9240	9240	9240	9240	0
190	20230721	173400	218809450	9240	9240	9240	9240	0
191	20230721	173300	218809450	9240	9240	9240	9240	0
192	20230721	173200	218809450	9240	9240	9240	9240	0
193	20230721	173100	218809450	9240	9240	9240	9240	0
194	20230721	173000	218809450	9240	9240	9240	9240	0
195	20230721	172900	218809450	9240	9240	9240	9240	0
196	20230721	172800	218809450	9240	9240	9240	9240	0
197	20230721	172700	218809450	9240	9240	9240	9240	0
198	20230721	172600	218809450	9240	9240	9240	9240	0
199	20230721	172500	218809450	9240	9240	9240	9240	0
200	20230721	172400	218809450	9240	9240	9240	9240	0
201	20230721	172300	218809450	9240	9240	9240	9240	0
202	20230721	172200	218809450	9240	9240	9240	9240	0
203	20230721	172100	218809450	9240	9240	9240	9240	0
204	20230721	172000	218809450	9240	9240	9240	9240	0
205	20230721	171900	218809450	9240	9240	9240	9240	0
206	20230721	171800	218809450	9240	9240	9240	9240	0
207	20230721	171700	218809450	9240	9240	9240	9240	0
208	20230721	171600	218809450	9240	9240	9240	9240	0
209	20230721	171500	218809450	9240	9240	9240	9240	0
210	20230721	171400	218809450	9240	9240	9240	9240	0
211	20230721	171300	218809450	9240	9240	9240	9240	0
212	20230721	171200	218809450	9240	9240	9240	9240	1069
213	20230721	171100	218809450	9240	9240	9240	9240	0
214	20230721	171000	218809450	9240	9240	9240	9240	0
215	20230721	170900	218809450	9240	9240	9240	9240	0
216	20230721	170800	218809450	9240	9240	9240	9240	0
217	20230721	170700	218809450	9240	9240	9240	9240	0
218	20230721	170600	218809450	9240	9240	9240	9240	0
219	20230721	170500	218809450	9240	9240	9240	9240	0
220	20230721	170400	218809450	9240	9240	9240	9240	0
221	20230721	170300	218809450	9240	9240	9240	9240	0
222	20230721	170200	218809450	9240	9240	9240	9240	0
223	20230721	170100	218809450	9240	9240	9240	9240	0
224	20230721	170000	218809450	9240	9240	9240	9240	0
225	20230721	165900	218809450	9240	9240	9240	9240	0
226	20230721	165800	218809450	9240	9240	9240	9240	0
227	20230721	165700	218809450	9240	9240	9240	9240	0
228	20230721	165600	218809450	9240	9240	9240	9240	0
229	20230721	165500	218809450	9240	9240	9240	9240	0
230	20230721	165400	218809450	9240	9240	9240	9240	0
231	20230721	165300	218809450	9240	9240	9240	9240	0
232	20230721	165200	218809450	9240	9240	9240	9240	0
233	20230721	165100	218809450	9240	9240	9240	9240	0
234	20230721	165000	218809450	9240	9240	9240	9240	0
235	20230721	164900	218809450	9240	9240	9240	9240	0
236	20230721	164800	218809450	9240	9240	9240	9240	0
237	20230721	164700	218809450	9240	9240	9240	9240	0
238	20230721	164600	218809450	9240	9240	9240	9240	0
239	20230721	164500	218809450	9240	9240	9240	9240	0
240	20230721	164400	218809450	9240	9240	9240	9240	0
241	20230721	164300	218809450	9240	9240	9240	9240	0
242	20230721	164200	218809450	9240	9240	9240	9240	1069
243	20230721	164100	218809450	9240	9240	9240	9240	0
244	20230721	164000	218809450	9240	9240	9240	9240	0
245	20230721	163900	218809450	9240	9240	9240	9240	0
246	20230721	163800	218809450	9240	9240	9240	9240	0
247	20230721	163700	218809450	9240	9240	9240	9240	0
248	20230721	163600	218809450	9240	9240	9240	9240	0
249	20230721	163500	218809450	9240	9240	9240	9240	0
250	20230721	163400	218809450	9240	9240	9240	9240	0
251	20230721	163300	218809450	9240	9240	9240	9240	0
252	20230721	163200	218809450	9240	9240	9240	9240	0
253	20230721	163100	218809450	9240	9240	9240	9240	0
254	20230721	163000	218809450	9240	9240	9240	9240	0
255	20230721	162900	218809450	9240	9240	9240	9240	0
256	20230721	162800	218809450	9240	9240	9240	9240	0
257	20230721	162700	218809450	9240	9240	9240	9240	0
258	20230721	162600	218809450	9240	9240	9240	9240	0
259	20230721	162500	218809450	9240	9240	9240	9240	0
260	20230721	162400	218809450	9240	9240	9240	9240	0
261	20230721	162300	218809450	9240	9240	9240	9240	0
262	20230721	162200	218809450	9240	9240	9240	9240	0
263	20230721	162100	218809450	9240	9240	9240	9240	0
264	20230721	162000	218809450	9240	9240	9240	9240	0
265	20230721	161900	218809450	9240	9240	9240	9240	0
266	20230721	161800	218809450	9240	9240	9240	9240	0
267	20230721	161700	218809450	9240	9240	9240	9240	0
268	20230721	161600	218809450	9240	9240	9240	9240	0
269	20230721	161500	218809450	9240	9240	9240	9240	0
270	20230721	161400	218809450	9240	9240	9240	9240	0
271	20230721	161300	218809450	9240	9240	9240	9240	0
272	20230721	161200	218809450	9240	9240	9240	9240	1069
273	20230721	161100	218809450	9240	9240	9240	9240	0
274	20230721	161000	218809450	9240	9240	9240	9240	0
275	20230721	160900	218809450	9240	9240	9240	9240	0
276	20230721	160800	218809450	9240	9240	9240	9240	0
277	20230721	160700	218809450	9240	9240	9240	9240	0
278	20230721	160600	218809450	9240	9240	9240	9240	0
279	20230721	160500	218809450	9240	9240	9240	9240	0
280	20230721	160400	218809450	9240	9240	9240	9240	0
281	20230721	160300	218809450	9240	9240	9240	9240	0
282	20230721	160200	218809450	9240	9240	9240	9240	0
283	20230721	160100	218809450	9240	9240	9240	9240	0
284	20230721	160000	218809450	9240	9240	9240	9240	0
285	20230721	155900	218809450	9240	9240	9240	9240	0
286	20230721	155800	218809450	9240	9240	9240	9240	0
287	20230721	155700	218809450	9240	9240	9240	9240	0
288	20230721	155600	218809450	9240	9240	9240	9240	0
289	20230721	155500	218809450	9240	9240	9240	9240	0
290	20230721	155400	218809450	9240	9240	9240	9240	0
291	20230721	155300	218809450	9240	9240	9240	9240	0
292	20230721	155200	218809450	9240	9240	9240	9240	0
293	20230721	155100	218809450	9240	9240	9240	9240	0
294	20230721	155000	218809450	9240	9240	9240	9240	0
295	20230721	154900	218809450	9240	9240	9240	9240	0
296	20230721	154800	218809450	9240	9240	9240	9240	0
297	20230721	154700	218809450	9240	9240	9240	9240	0
298	20230721	154600	218809450	9240	9240	9240	9240	0
299	20230721	154500	218809450	9240	9240	9240	9240	0
300	20230721	154400	218809450	9240	9240	9240	9240	0
301	20230721	154300	218809450	9240	9240	9240	9240	0
302	20230721	154200	218809450	9240	9240	9240	9240	1069
303	20230721	154100	218809450	9240	9240	9240	9240	0
304	20230721	154000	218809450	9240	9240	9240	9240	0
305	20230721	153900	218809450	9240	9240	9240	9240	0
306	20230721	153800	218809450	9240	9240	9240	9240	0
307	20230721	153700	218809450	9240	9240	9240	9240	0
308	20230721	153600	218809450	9240	9240	9240	9240	0
309	20230721	153500	218809450	9240	9240	9240	9240	0
310	20230721	153400	218809450	9240	9240	9240	9240	0
311	20230721	153300	218809450	9240	9240	9240	9240	0
312	20230721	153200	218809450	9240	9240	9240	9240	0
313	20230721	153100	218809450	9240	9240	9240	9240	0
314	20230721	153000	218809450	9240	9240	9240	9240	1069
315	20230721	152900	208931890	9190	9190	9190	9190	0
316	20230721	152800	208931890	9190	9190	9190	9190	0
317	20230721	152700	208931890	9190	9190	9190	9190	0
318	20230721	152600	208931890	9190	9190	9190	9190	0
319	20230721	152500	208931890	9190	9190	9190	9190	0
320	20230721	152400	208931890	9190	9190	9190	9190	0
321	20230721	152300	208931890	9190	9190	9190	9190	0
322	20230721	152200	208931890	9190	9190	9190	9190	0
323	20230721	152100	208931890	9190	9190	9190	9190	0
324	20230721	152000	208931890	9190	9190	9190	9190	0
325	20230721	151900	208931890	9190	9180	9190	9180	51
326	20230721	151800	208463480	9100	9100	9100	9100	0
327	20230721	151700	208463480	9100	9100	9100	9100	0
328	20230721	151600	208463480	9100	9090	9100	9090	238
329	20230721	151500	206298060	9030	9040	9040	9030	66
330	20230721	151400	205702040	9090	9090	9090	9090	0
331	20230721	151300	205702040	9090	9080	9090	9080	150
332	20230721	151200	204339060	9030	9030	9030	9030	0
333	20230721	151100	204339060	9030	9030	9030	9030	0
334	20230721	151000	204339060	9030	9030	9030	9030	0
335	20230721	150900	204339060	9030	9030	9030	9030	20
336	20230721	150800	204158460	9020	9020	9020	9020	0
337	20230721	150700	204158460	9020	9020	9020	9020	0
338	20230721	150600	204158460	9020	9020	9020	9020	0
339	20230721	150500	204158460	9020	9020	9020	9020	0
340	20230721	150400	204158460	9020	9020	9020	9020	0
341	20230721	150300	204158460	9020	9020	9020	9020	0
342	20230721	150200	204158460	9020	9020	9020	9020	1
343	20230721	150100	204149440	9020	9020	9020	9020	0
344	20230721	150000	204149440	9020	9020	9090	9020	5
345	20230721	145900	204104270	9090	9080	9090	9080	90
346	20230721	145800	203286190	9090	9090	9090	9090	0
347	20230721	145700	203286190	9090	9090	9090	9090	0
348	20230721	145600	203286190	9090	9120	9120	8800	2308
349	20230721	145500	182540670	9100	9100	9100	9100	0
350	20230721	145400	182540670	9100	9100	9100	9100	150
351	20230721	145300	181175670	9150	9150	9150	9150	0
352	20230721	145200	181175670	9150	9150	9150	9150	1
353	20230721	145100	181166520	9190	9190	9190	9190	0
354	20230721	145000	181166520	9190	9190	9190	9190	0
355	20230721	144900	181166520	9190	9190	9190	9190	0
356	20230721	144800	181166520	9190	9190	9190	9190	0
357	20230721	144700	181166520	9190	9190	9190	9190	0
358	20230721	144600	181166520	9190	9180	9190	9170	52
359	20230721	144500	180688680	9190	9180	9190	9170	53
360	20230721	144400	180201660	9190	9160	9190	9160	4
361	20230721	144300	180164960	9150	9150	9150	9150	40
362	20230721	144200	179798960	9120	9120	9120	9120	0
363	20230721	144100	179798960	9120	9100	9120	9100	333
364	20230721	144000	176766400	9100	9100	9100	9100	10
365	20230721	143900	176675400	9110	9110	9110	9110	0
366	20230721	143800	176675400	9110	9110	9110	9110	0
367	20230721	143700	176675400	9110	9110	9110	9110	50
368	20230721	143600	176219900	9110	9110	9110	9110	0
369	20230721	143500	176219900	9110	9110	9110	9110	0
370	20230721	143400	176219900	9110	9110	9110	9110	0
371	20230721	143300	176219900	9110	9110	9120	9110	12
372	20230721	143200	176110570	9110	9110	9110	9110	0
373	20230721	143100	176110570	9110	9110	9110	9110	0
374	20230721	143000	176110570	9110	9110	9110	9110	21
375	20230721	142900	175919260	9110	9110	9110	9110	1
376	20230721	142800	175910150	9060	9060	9060	9060	0
377	20230721	142700	175910150	9060	9060	9060	9060	0
378	20230721	142600	175910150	9060	9130	9130	9060	545
379	20230721	142500	170964810	9130	9130	9130	9130	5
380	20230721	142400	170919160	9130	9130	9130	9130	143
381	20230721	142300	169613570	9130	9130	9130	9130	0
382	20230721	142200	169613570	9130	9130	9130	9130	0
383	20230721	142100	169613570	9130	9130	9130	9130	8
384	20230721	142000	169540530	9130	9130	9130	9130	227
385	20230721	141900	167468020	9130	9130	9130	9130	0
386	20230721	141800	167468020	9130	9130	9130	9130	8
387	20230721	141700	167394980	9140	9140	9140	9140	0
388	20230721	141600	167394980	9140	9140	9140	9140	0
389	20230721	141500	167394980	9140	9140	9140	9140	0
390	20230721	141400	167394980	9140	9130	9140	9130	4
391	20230721	141300	167358450	9130	9140	9140	9130	94
392	20230721	141200	166499320	9130	9130	9130	9130	0
393	20230721	141100	166499320	9130	9130	9130	9130	0
394	20230721	141000	166499320	9130	9130	9130	9130	1
395	20230721	140900	166490190	9130	9130	9130	9130	6
396	20230721	140800	166435410	9140	9140	9140	9140	6
397	20230721	140700	166380570	9130	9130	9130	9130	0
398	20230721	140600	166380570	9130	9130	9130	9130	4
399	20230721	140500	166344050	9130	9130	9130	9130	0
400	20230721	140400	166344050	9130	9130	9130	9130	0
401	20230721	140300	166344050	9130	9130	9130	9130	4
402	20230721	140200	166307530	9130	9130	9130	9130	0
403	20230721	140100	166307530	9130	9130	9130	9130	0
404	20230721	140000	166307530	9130	9130	9130	9130	0
405	20230721	135900	166307530	9130	9140	9140	9130	16
406	20230721	135800	166161330	9130	9140	9140	9130	55
407	20230721	135700	165658650	9140	9140	9140	9140	0
408	20230721	135600	165658650	9140	9140	9140	9140	0
409	20230721	135500	165658650	9140	9140	9140	9140	0
410	20230721	135400	165658650	9140	9140	9140	9140	0
411	20230721	135300	165658650	9140	9140	9140	9140	0
412	20230721	135200	165658650	9140	9140	9140	9140	0
413	20230721	135100	165658650	9140	9140	9140	9140	2
414	20230721	135000	165640370	9140	9140	9140	9140	0
415	20230721	134900	165640370	9140	9140	9140	9140	0
416	20230721	134800	165640370	9140	9140	9140	9140	0
417	20230721	134700	165640370	9140	9140	9140	9140	0
418	20230721	134600	165640370	9140	9140	9140	9140	0
419	20230721	134500	165640370	9140	9140	9140	9140	0
420	20230721	134400	165640370	9140	9140	9140	9140	0
421	20230721	134300	165640370	9140	9140	9140	9140	0
422	20230721	134200	165640370	9140	9140	9140	9140	0
423	20230721	134100	165640370	9140	9140	9140	9140	1
424	20230721	134000	165631230	9140	9150	9150	9140	4
425	20230721	133900	165594650	9180	9180	9180	9180	0
426	20230721	133800	165594650	9180	9180	9180	9180	0
427	20230721	133700	165594650	9180	9180	9180	9180	116
428	20230721	133600	164529770	9170	9170	9170	9170	10
429	20230721	133500	164438070	9170	9170	9170	9170	100
430	20230721	133400	163521070	9170	9170	9170	9170	0
431	20230721	133300	163521070	9170	9150	9170	9150	2
432	20230721	133200	163502750	9150	9150	9150	9150	0
433	20230721	133100	163502750	9150	9150	9150	9150	0
434	20230721	133000	163502750	9150	9150	9150	9150	0
435	20230721	132900	163502750	9150	9150	9150	9150	0
436	20230721	132800	163502750	9150	9150	9150	9150	0
437	20230721	132700	163502750	9150	9150	9150	9150	0
438	20230721	132600	163502750	9150	9160	9160	9150	102
439	20230721	132500	162568450	9180	9180	9180	9180	0
440	20230721	132400	162568450	9180	9180	9180	9180	109
441	20230721	132300	161567830	9160	9160	9160	9160	0
442	20230721	132200	161567830	9160	9160	9160	9160	0
443	20230721	132100	161567830	9160	9160	9160	9160	0
444	20230721	132000	161567830	9160	9160	9160	9160	2
445	20230721	131900	161549510	9180	9180	9180	9180	0
446	20230721	131800	161549510	9180	9180	9180	9180	0
447	20230721	131700	161549510	9180	9180	9180	9180	217
448	20230721	131600	159557450	9180	9180	9180	9180	0
449	20230721	131500	159557450	9180	9180	9180	9180	0
450	20230721	131400	159557450	9180	9180	9180	9180	0
451	20230721	131300	159557450	9180	9180	9180	9180	0
452	20230721	131200	159557450	9180	9180	9180	9180	0
453	20230721	131100	159557450	9180	9180	9180	9180	0
454	20230721	131000	159557450	9180	9180	9180	9180	0
455	20230721	130900	159557450	9180	9180	9180	9180	0
456	20230721	130800	159557450	9180	9180	9180	9180	0
457	20230721	130700	159557450	9180	9180	9180	9180	1
458	20230721	130600	159548270	9170	9170	9170	9170	0
459	20230721	130500	159548270	9170	9170	9170	9170	0
460	20230721	130400	159548270	9170	9170	9170	9170	4
461	20230721	130300	159511590	9180	9180	9180	9180	0
462	20230721	130200	159511590	9180	9180	9180	9180	0
463	20230721	130100	159511590	9180	9180	9180	9180	0
464	20230721	130000	159511590	9180	9180	9180	9180	0
465	20230721	125900	159511590	9180	9180	9180	9180	0
466	20230721	125800	159511590	9180	9180	9180	9180	0
467	20230721	125700	159511590	9180	9180	9180	9180	5
468	20230721	125600	159465690	9180	9180	9180	9180	12
469	20230721	125500	159355530	9180	9180	9180	9180	6
470	20230721	125400	159300450	9190	9190	9190	9190	40
471	20230721	125300	158932850	9190	9190	9190	9190	0
472	20230721	125200	158932850	9190	9210	9210	9190	55
473	20230721	125100	158427180	9210	9210	9210	9210	1
474	20230721	125000	158417970	9200	9210	9210	9200	299
475	20230721	124900	155667030	9210	9210	9210	9210	32
476	20230721	124800	155372310	9210	9250	9250	9210	180
477	20230721	124700	153712830	9240	9240	9240	9240	0
478	20230721	124600	153712830	9240	9240	9240	9240	0
479	20230721	124500	153712830	9240	9240	9240	9240	0
480	20230721	124400	153712830	9240	9240	9240	9240	0
481	20230721	124300	153712830	9240	9240	9240	9240	1
482	20230721	124200	153703590	9270	9270	9270	9270	0
483	20230721	124100	153703590	9270	9270	9270	9270	0
484	20230721	124000	153703590	9270	9270	9270	9270	0
485	20230721	123900	153703590	9270	9270	9270	9270	0
486	20230721	123800	153703590	9270	9270	9270	9270	0
487	20230721	123700	153703590	9270	9270	9270	9270	0
488	20230721	123600	153703590	9270	9270	9270	9270	0
489	20230721	123500	153703590	9270	9270	9270	9270	0
490	20230721	123400	153703590	9270	9270	9270	9270	0
491	20230721	123300	153703590	9270	9270	9270	9270	0
492	20230721	123200	153703590	9270	9240	9270	9240	169
493	20230721	123100	152141970	9240	9240	9240	9240	0
494	20230721	123000	152141970	9240	9240	9240	9240	0
495	20230721	122900	152141970	9240	9240	9240	9240	0
496	20230721	122800	152141970	9240	9240	9240	9240	0
497	20230721	122700	152141970	9240	9240	9240	9240	0
498	20230721	122600	152141970	9240	9240	9240	9240	220
499	20230721	122500	150109170	9280	9280	9280	9280	10
500	20230721	122400	150016370	9240	9240	9240	9240	0
501	20230721	122300	150016370	9240	9270	9270	9240	600
502	20230721	122200	144469540	9270	9270	9270	9270	0
503	20230721	122100	144469540	9270	9270	9270	9270	0
504	20230721	122000	144469540	9270	9270	9270	9270	0
505	20230721	121900	144469540	9270	9270	9270	9270	0
506	20230721	121800	144469540	9270	9270	9270	9270	0
507	20230721	121700	144469540	9270	9270	9270	9270	0
508	20230721	121600	144469540	9270	9270	9270	9270	1
509	20230721	121500	144460270	9300	9300	9300	9300	0
510	20230721	121400	144460270	9300	9300	9300	9300	20
511	20230721	121300	144274270	9320	9320	9320	9320	0
512	20230721	121200	144274270	9320	9320	9320	9320	0
513	20230721	121100	144274270	9320	9320	9320	9320	0
514	20230721	121000	144274270	9320	9320	9320	9320	0
515	20230721	120900	144274270	9320	9320	9320	9320	30
516	20230721	120800	143994670	9330	9330	9330	9330	0
517	20230721	120700	143994670	9330	9330	9330	9330	0
518	20230721	120600	143994670	9330	9330	9330	9330	0
519	20230721	120500	143994670	9330	9330	9330	9330	0
520	20230721	120400	143994670	9330	9330	9330	9330	0
521	20230721	120300	143994670	9330	9330	9330	9330	0
522	20230721	120200	143994670	9330	9330	9330	9330	0
523	20230721	120100	143994670	9330	9330	9330	9330	2
524	20230721	120000	143976010	9260	9280	9280	9260	61
525	20230721	115900	143410650	9340	9340	9340	9340	26
526	20230721	115800	143167810	9340	9340	9340	9340	0
527	20230721	115700	143167810	9340	9340	9340	9340	3
528	20230721	115600	143139790	9280	9280	9280	9280	0
529	20230721	115500	143139790	9280	9280	9280	9280	0
530	20230721	115400	143139790	9280	9280	9280	9280	29
531	20230721	115300	142870670	9280	9280	9280	9280	0
532	20230721	115200	142870670	9280	9280	9280	9280	94
533	20230721	115100	141998350	9280	9280	9280	9280	111
534	20230721	115000	140968270	9280	9280	9280	9280	1
535	20230721	114900	140958990	9280	9280	9280	9280	283
536	20230721	114800	138332750	9280	9280	9280	9280	0
537	20230721	114700	138332750	9280	9280	9280	9280	0
538	20230721	114600	138332750	9280	9280	9280	9280	0
539	20230721	114500	138332750	9280	9280	9280	9280	0
540	20230721	114400	138332750	9280	9280	9280	9280	36
541	20230721	114300	137998670	9280	9280	9280	9280	0
542	20230721	114200	137998670	9280	9280	9280	9280	2
543	20230721	114100	137980110	9280	9280	9280	9280	40
544	20230721	114000	137608910	9280	9280	9280	9280	0
545	20230721	113900	137608910	9280	9310	9310	9280	101
546	20230721	113800	136668810	9310	9310	9310	9310	13
547	20230721	113700	136547780	9360	9360	9360	9360	0
548	20230721	113600	136547780	9360	9360	9360	9360	0
549	20230721	113500	136547780	9360	9360	9360	9360	0
550	20230721	113400	136547780	9360	9360	9360	9360	0
551	20230721	113300	136547780	9360	9360	9360	9360	0
552	20230721	113200	136547780	9360	9360	9360	9360	0
553	20230721	113100	136547780	9360	9350	9360	9350	2
554	20230721	113000	136529070	9360	9360	9360	9360	0
555	20230721	112900	136529070	9360	9360	9360	9360	0
556	20230721	112800	136529070	9360	9350	9360	9350	50
557	20230721	112700	136061100	9360	9360	9360	9360	0
558	20230721	112600	136061100	9360	9360	9360	9360	0
559	20230721	112500	136061100	9360	9360	9360	9360	0
560	20230721	112400	136061100	9360	9350	9360	9350	30
561	20230721	112300	135780550	9350	9350	9350	9350	0
562	20230721	112200	135780550	9350	9350	9350	9350	0
563	20230721	112100	135780550	9350	9350	9350	9350	0
564	20230721	112000	135780550	9350	9350	9350	9350	143
565	20230721	111900	134443500	9360	9360	9360	9360	10
566	20230721	111800	134349900	9360	9360	9360	9360	3
567	20230721	111700	134321820	9360	9360	9360	9360	0
568	20230721	111600	134321820	9360	9340	9360	9340	601
569	20230721	111500	128703460	9360	9360	9360	9360	0
570	20230721	111400	128703460	9360	9360	9360	9360	0
571	20230721	111300	128703460	9360	9360	9360	9360	0
572	20230721	111200	128703460	9360	9360	9360	9360	0
573	20230721	111100	128703460	9360	9360	9360	9360	0
574	20230721	111000	128703460	9360	9360	9360	9360	0
575	20230721	110900	128703460	9360	9360	9360	9360	2
576	20230721	110800	128684740	9360	9330	9360	9270	106
577	20230721	110700	127698950	9330	9360	9360	9330	171
578	20230721	110600	126100140	9400	9400	9400	9400	9
579	20230721	110500	126015540	9400	9410	9430	9400	206
580	20230721	110400	124076070	9410	9350	9410	9350	548
581	20230721	110300	118932610	9350	9340	9350	9340	51
582	20230721	110200	118455970	9340	9340	9340	9340	0
583	20230721	110100	118455970	9340	9340	9340	9340	3
584	20230721	110000	118427950	9340	9340	9340	9340	200
585	20230721	105900	116559950	9340	9340	9340	9340	0
586	20230721	105800	116559950	9340	9340	9340	9340	0
587	20230721	105700	116559950	9340	9340	9340	9340	0
588	20230721	105600	116559950	9340	9340	9340	9340	30
589	20230721	105500	116279750	9340	9330	9340	9320	247
590	20230721	105400	113974710	9310	9310	9330	9310	1177
591	20230721	105300	103014410	9310	9310	9310	9310	7
592	20230721	105200	102949240	9310	9310	9310	9310	0
593	20230721	105100	102949240	9310	9310	9310	9310	0
594	20230721	105000	102949240	9310	9310	9310	9310	0
595	20230721	104900	102949240	9310	9300	9310	9300	120
596	20230721	104800	101832280	9290	9290	9290	9290	0
597	20230721	104700	101832280	9290	9290	9290	9290	0
598	20230721	104600	101832280	9290	9290	9290	9290	198
599	20230721	104500	99992860	9290	9280	9290	9280	66
600	20230721	104400	99379740	9240	9240	9240	9240	2
601	20230721	104300	99361260	9240	9240	9240	9240	100
602	20230721	104200	98437260	9240	9240	9240	9240	1
603	20230721	104100	98428020	9290	9290	9290	9290	30
604	20230721	104000	98149320	9290	9310	9310	9250	74
605	20230721	103900	97461400	9310	9270	9310	9270	568
606	20230721	103800	92181570	9260	9170	9260	9170	338
607	20230721	103700	89064680	9150	9220	9260	9150	557
608	20230721	103600	83917740	9220	9180	9220	9180	71
609	20230721	103500	83264840	9180	9170	9180	9080	52
610	20230721	103400	82789610	9180	9180	9180	9180	2
611	20230721	103300	82771250	9170	9170	9170	9170	20
612	20230721	103200	82587850	9170	9170	9170	9170	52
613	20230721	103100	82111010	9150	9150	9150	9150	0
614	20230721	103000	82111010	9150	9150	9150	9150	0
615	20230721	102900	82111010	9150	9150	9150	9150	0
616	20230721	102800	82111010	9150	9150	9150	9150	152
617	20230721	102700	80720210	9150	9140	9150	9140	16
618	20230721	102600	80573890	9150	9100	9150	9090	120
619	20230721	102500	79481650	9150	9150	9150	9150	0
620	20230721	102400	79481650	9150	9150	9150	9150	0
621	20230721	102300	79481650	9150	9150	9150	9150	30
622	20230721	102200	79207150	9150	9150	9150	9150	1
623	20230721	102100	79198000	9090	9090	9090	9090	1
624	20230721	102000	79188910	9090	9080	9090	9080	217
625	20230721	101900	77218380	9080	9030	9080	9030	105
626	20230721	101800	76268750	9060	9060	9060	9060	0
627	20230721	101700	76268750	9060	9060	9060	9060	0
628	20230721	101600	76268750	9060	9060	9060	9060	20
629	20230721	101500	76087550	9020	9020	9020	9020	0
630	20230721	101400	76087550	9020	9020	9020	9020	0
631	20230721	101300	76087550	9020	9020	9020	9020	0
632	20230721	101200	76087550	9020	9100	9100	9020	130
633	20230721	101100	74911580	9020	9060	9060	9020	544
634	20230721	101000	69995150	9070	9070	9070	9070	0
635	20230721	100900	69995150	9070	9080	9080	9070	140
636	20230721	100800	68725120	9070	9120	9120	9070	304
637	20230721	100700	65962880	9130	9130	9130	9130	11
638	20230721	100600	65862450	9150	9160	9160	9150	91
639	20230721	100500	65028900	9190	9160	9190	9160	2
640	20230721	100400	65010550	9160	9160	9160	9160	14
641	20230721	100300	64882310	9160	9160	9160	9160	0
642	20230721	100200	64882310	9160	9160	9160	9160	10
643	20230721	100100	64790710	9160	9160	9160	9160	0
644	20230721	100000	64790710	9160	9160	9160	9160	0
645	20230721	095900	64790710	9160	9160	9160	9160	76
646	20230721	095800	64094550	9160	9160	9160	9160	6
647	20230721	095700	64039590	9160	9160	9160	9160	9
648	20230721	095600	63957150	9160	9190	9190	9160	7
649	20230721	095500	63893000	9160	9160	9160	9160	3
650	20230721	095400	63865520	9160	9150	9160	9150	5
651	20230721	095300	63819730	9150	9150	9150	9150	0
652	20230721	095200	63819730	9150	9120	9150	9100	131
653	20230721	095100	62623900	9120	9060	9120	9060	124
654	20230721	095000	61493260	9060	9060	9060	9060	6
655	20230721	094900	61438900	9060	9070	9120	9060	109
656	20230721	094800	60451010	9120	9120	9120	9120	0
657	20230721	094700	60451010	9120	9120	9120	9120	0
658	20230721	094600	60451010	9120	9120	9120	9120	11
659	20230721	094500	60350690	9120	9120	9120	9120	10
660	20230721	094400	60259490	9120	9120	9120	9120	0
661	20230721	094300	60259490	9120	9060	9120	9060	220
662	20230721	094200	58265300	9110	9040	9110	9040	45
663	20230721	094100	57856050	9040	9030	9040	9030	6
664	20230721	094000	57801840	9030	9030	9030	9030	100
665	20230721	093900	56898840	9040	9040	9040	9040	0
666	20230721	093800	56898840	9040	9040	9040	9040	2
667	20230721	093700	56880760	9040	9040	9040	9040	6
668	20230721	093600	56826520	9040	9070	9070	9030	93
669	20230721	093500	55983120	9110	9110	9110	9110	0
670	20230721	093400	55983120	9110	9070	9110	9070	3
671	20230721	093300	55955870	9110	9030	9110	9030	3897
672	20230721	093200	20727440	9020	9020	9020	9020	6
673	20230721	093100	20673320	9020	9020	9020	9020	73
674	20230721	093000	20014860	9020	9000	9020	9000	13
675	20230721	092900	19897840	9020	9020	9020	9020	0
676	20230721	092800	19897840	9020	9020	9020	9020	194
677	20230721	092700	18147960	9020	9010	9020	9010	101
678	20230721	092600	17236990	9010	9010	9010	9010	57
679	20230721	092500	16723420	9010	9010	9010	9010	5
680	20230721	092400	16678370	9010	9010	9010	9010	58
681	20230721	092300	16155790	9010	8990	9010	8990	26
682	20230721	092200	15921620	8990	8990	8990	8990	3
683	20230721	092100	15894650	8990	8970	8990	8970	373
684	20230721	092000	12548770	8930	8930	8930	8930	0
685	20230721	091900	12548770	8930	8940	8940	8930	53
686	20230721	091800	12075380	8940	8940	8970	8940	31
687	20230721	091700	11798180	8970	8950	8970	8950	124
688	20230721	091600	10685960	8950	8960	8960	8940	141
689	20230721	091500	9424540	8970	8980	8980	8970	38
690	20230721	091400	9083640	8990	9040	9040	8980	108
691	20230721	091300	8109580	9110	9110	9110	9110	13
692	20230721	091200	7991150	9110	9110	9110	9110	0
693	20230721	091100	7991150	9110	9100	9110	9100	10
694	20230721	091000	7900110	9100	9100	9100	9100	1
695	20230721	090900	7891010	9110	9110	9110	9110	20
696	20230721	090800	7708810	9110	9110	9110	9110	0
697	20230721	090700	7708810	9110	9030	9110	9030	12
698	20230721	090600	7599650	9120	9120	9120	9120	0
699	20230721	090500	7599650	9120	9120	9120	9120	0
700	20230721	090400	7599650	9120	9270	9270	9010	713
701	20230721	090300	1150560	9270	9150	9270	9150	73
702	20230721	090200	478240	9150	9030	9150	9030	4
703	20230721	090100	441900	9020	9020	9020	9020	0
704	20230721	090000	441900	9020	9020	9060	9010	49