KissMeData/123420/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	195300	344313560	9220	9220	9220	9220	1234
3	20230721	195200	344313560	9220	9220	9220	9220	0
4	20230721	195100	344313560	9220	9220	9220	9220	0
5	20230721	195000	344313560	9220	9220	9220	9220	0
6	20230721	194900	344313560	9220	9220	9220	9220	0
7	20230721	194800	344313560	9220	9220	9220	9220	0
8	20230721	194700	344313560	9220	9220	9220	9220	0
9	20230721	194600	344313560	9220	9220	9220	9220	0
10	20230721	194500	344313560	9220	9220	9220	9220	0
11	20230721	194400	344313560	9220	9220	9220	9220	0
12	20230721	194300	344313560	9220	9220	9220	9220	0
13	20230721	194200	344313560	9220	9220	9220	9220	0
14	20230721	194100	344313560	9220	9220	9220	9220	0
15	20230721	194000	344313560	9220	9220	9220	9220	0
16	20230721	193900	344313560	9220	9220	9220	9220	0
17	20230721	193800	344313560	9220	9220	9220	9220	0
18	20230721	193700	344313560	9220	9220	9220	9220	0
19	20230721	193600	344313560	9220	9220	9220	9220	0
20	20230721	193500	344313560	9220	9220	9220	9220	0
21	20230721	193400	344313560	9220	9220	9220	9220	0
22	20230721	193300	344313560	9220	9220	9220	9220	0
23	20230721	193200	344313560	9220	9220	9220	9220	0
24	20230721	193100	344313560	9220	9220	9220	9220	0
25	20230721	193000	344313560	9220	9220	9220	9220	0
26	20230721	192900	344313560	9220	9220	9220	9220	0
27	20230721	192800	344313560	9220	9220	9220	9220	0
28	20230721	192700	344313560	9220	9220	9220	9220	0
29	20230721	192600	344313560	9220	9220	9220	9220	0
30	20230721	192500	344313560	9220	9220	9220	9220	0
31	20230721	192400	344313560	9220	9220	9220	9220	0
32	20230721	192300	344313560	9220	9220	9220	9220	1234
33	20230721	192200	344313560	9220	9220	9220	9220	0
34	20230721	192100	344313560	9220	9220	9220	9220	0
35	20230721	192000	344313560	9220	9220	9220	9220	0
36	20230721	191900	344313560	9220	9220	9220	9220	0
37	20230721	191800	344313560	9220	9220	9220	9220	0
38	20230721	191700	344313560	9220	9220	9220	9220	0
39	20230721	191600	344313560	9220	9220	9220	9220	0
40	20230721	191500	344313560	9220	9220	9220	9220	0
41	20230721	191400	344313560	9220	9220	9220	9220	0
42	20230721	191300	344313560	9220	9220	9220	9220	0
43	20230721	191200	344313560	9220	9220	9220	9220	0
44	20230721	191100	344313560	9220	9220	9220	9220	0
45	20230721	191000	344313560	9220	9220	9220	9220	0
46	20230721	190900	344313560	9220	9220	9220	9220	0
47	20230721	190800	344313560	9220	9220	9220	9220	0
48	20230721	190700	344313560	9220	9220	9220	9220	0
49	20230721	190600	344313560	9220	9220	9220	9220	0
50	20230721	190500	344313560	9220	9220	9220	9220	0
51	20230721	190400	344313560	9220	9220	9220	9220	0
52	20230721	190300	344313560	9220	9220	9220	9220	0
53	20230721	190200	344313560	9220	9220	9220	9220	0
54	20230721	190100	344313560	9220	9220	9220	9220	0
55	20230721	190000	344313560	9220	9220	9220	9220	0
56	20230721	185900	344313560	9220	9220	9220	9220	0
57	20230721	185800	344313560	9220	9220	9220	9220	0
58	20230721	185700	344313560	9220	9220	9220	9220	0
59	20230721	185600	344313560	9220	9220	9220	9220	0
60	20230721	185500	344313560	9220	9220	9220	9220	0
61	20230721	185400	344313560	9220	9220	9220	9220	0
62	20230721	185300	344313560	9220	9220	9220	9220	1234
63	20230721	185200	344313560	9220	9220	9220	9220	0
64	20230721	185100	344313560	9220	9220	9220	9220	0
65	20230721	185000	344313560	9220	9220	9220	9220	0
66	20230721	184900	344313560	9220	9220	9220	9220	0
67	20230721	184800	344313560	9220	9220	9220	9220	0
68	20230721	184700	344313560	9220	9220	9220	9220	0
69	20230721	184600	344313560	9220	9220	9220	9220	0
70	20230721	184500	344313560	9220	9220	9220	9220	0
71	20230721	184400	344313560	9220	9220	9220	9220	0
72	20230721	184300	344313560	9220	9220	9220	9220	0
73	20230721	184200	344313560	9220	9220	9220	9220	0
74	20230721	184100	344313560	9220	9220	9220	9220	0
75	20230721	184000	344313560	9220	9220	9220	9220	0
76	20230721	183900	344313560	9220	9220	9220	9220	0
77	20230721	183800	344313560	9220	9220	9220	9220	0
78	20230721	183700	344313560	9220	9220	9220	9220	0
79	20230721	183600	344313560	9220	9220	9220	9220	0
80	20230721	183500	344313560	9220	9220	9220	9220	0
81	20230721	183400	344313560	9220	9220	9220	9220	0
82	20230721	183300	344313560	9220	9220	9220	9220	0
83	20230721	183200	344313560	9220	9220	9220	9220	0
84	20230721	183100	344313560	9220	9220	9220	9220	0
85	20230721	183000	344313560	9220	9220	9220	9220	0
86	20230721	182900	344313560	9220	9220	9220	9220	0
87	20230721	182800	344313560	9220	9220	9220	9220	0
88	20230721	182700	344313560	9220	9220	9220	9220	0
89	20230721	182600	344313560	9220	9220	9220	9220	0
90	20230721	182500	344313560	9220	9220	9220	9220	0
91	20230721	182400	344313560	9220	9220	9220	9220	0
92	20230721	182300	344313560	9220	9220	9220	9220	1234
93	20230721	182200	344313560	9220	9220	9220	9220	0
94	20230721	182100	344313560	9220	9220	9220	9220	0
95	20230721	182000	344313560	9220	9220	9220	9220	0
96	20230721	181900	344313560	9220	9220	9220	9220	0
97	20230721	181800	344313560	9220	9220	9220	9220	0
98	20230721	181700	344313560	9220	9220	9220	9220	0
99	20230721	181600	344313560	9220	9220	9220	9220	0
100	20230721	181500	344313560	9220	9220	9220	9220	0
101	20230721	181400	344313560	9220	9220	9220	9220	0
102	20230721	181300	344313560	9220	9220	9220	9220	0
103	20230721	181200	344313560	9220	9220	9220	9220	0
104	20230721	181100	344313560	9220	9220	9220	9220	0
105	20230721	181000	344313560	9220	9220	9220	9220	0
106	20230721	180900	344313560	9220	9220	9220	9220	0
107	20230721	180800	344313560	9220	9220	9220	9220	0
108	20230721	180700	344313560	9220	9220	9220	9220	0
109	20230721	180600	344313560	9220	9220	9220	9220	0
110	20230721	180500	344313560	9220	9220	9220	9220	0
111	20230721	180400	344313560	9220	9220	9220	9220	0
112	20230721	180300	344313560	9220	9220	9220	9220	0
113	20230721	180200	344313560	9220	9220	9220	9220	0
114	20230721	180100	344313560	9220	9220	9220	9220	0
115	20230721	180000	344313560	9220	9220	9220	9220	0
116	20230721	175900	344313560	9220	9220	9220	9220	0
117	20230721	175800	344313560	9220	9220	9220	9220	0
118	20230721	175700	344313560	9220	9220	9220	9220	0
119	20230721	175600	344313560	9220	9220	9220	9220	0
120	20230721	175500	344313560	9220	9220	9220	9220	0
121	20230721	175400	344313560	9220	9220	9220	9220	0
122	20230721	175300	344313560	9220	9220	9220	9220	1234
123	20230721	175200	344313560	9220	9220	9220	9220	0
124	20230721	175100	344313560	9220	9220	9220	9220	0
125	20230721	175000	344313560	9220	9220	9220	9220	0
126	20230721	174900	344313560	9220	9220	9220	9220	0
127	20230721	174800	344313560	9220	9220	9220	9220	0
128	20230721	174700	344313560	9220	9220	9220	9220	0
129	20230721	174600	344313560	9220	9220	9220	9220	0
130	20230721	174500	344313560	9220	9220	9220	9220	0
131	20230721	174400	344313560	9220	9220	9220	9220	0
132	20230721	174300	344313560	9220	9220	9220	9220	0
133	20230721	174200	344313560	9220	9220	9220	9220	0
134	20230721	174100	344313560	9220	9220	9220	9220	0
135	20230721	174000	344313560	9220	9220	9220	9220	0
136	20230721	173900	344313560	9220	9220	9220	9220	0
137	20230721	173800	344313560	9220	9220	9220	9220	0
138	20230721	173700	344313560	9220	9220	9220	9220	0
139	20230721	173600	344313560	9220	9220	9220	9220	0
140	20230721	173500	344313560	9220	9220	9220	9220	0
141	20230721	173400	344313560	9220	9220	9220	9220	0
142	20230721	173300	344313560	9220	9220	9220	9220	0
143	20230721	173200	344313560	9220	9220	9220	9220	0
144	20230721	173100	344313560	9220	9220	9220	9220	0
145	20230721	173000	344313560	9220	9220	9220	9220	0
146	20230721	172900	344313560	9220	9220	9220	9220	0
147	20230721	172800	344313560	9220	9220	9220	9220	0
148	20230721	172700	344313560	9220	9220	9220	9220	0
149	20230721	172600	344313560	9220	9220	9220	9220	0
150	20230721	172500	344313560	9220	9220	9220	9220	0
151	20230721	172400	344313560	9220	9220	9220	9220	0
152	20230721	172300	344313560	9220	9220	9220	9220	1234
153	20230721	172200	344313560	9220	9220	9220	9220	0
154	20230721	172100	344313560	9220	9220	9220	9220	0
155	20230721	172000	344313560	9220	9220	9220	9220	0
156	20230721	171900	344313560	9220	9220	9220	9220	0
157	20230721	171800	344313560	9220	9220	9220	9220	0
158	20230721	171700	344313560	9220	9220	9220	9220	0
159	20230721	171600	344313560	9220	9220	9220	9220	0
160	20230721	171500	344313560	9220	9220	9220	9220	0
161	20230721	171400	344313560	9220	9220	9220	9220	0
162	20230721	171300	344313560	9220	9220	9220	9220	0
163	20230721	171200	344313560	9220	9220	9220	9220	0
164	20230721	171100	344313560	9220	9220	9220	9220	0
165	20230721	171000	344313560	9220	9220	9220	9220	0
166	20230721	170900	344313560	9220	9220	9220	9220	0
167	20230721	170800	344313560	9220	9220	9220	9220	0
168	20230721	170700	344313560	9220	9220	9220	9220	0
169	20230721	170600	344313560	9220	9220	9220	9220	0
170	20230721	170500	344313560	9220	9220	9220	9220	0
171	20230721	170400	344313560	9220	9220	9220	9220	0
172	20230721	170300	344313560	9220	9220	9220	9220	0
173	20230721	170200	344313560	9220	9220	9220	9220	0
174	20230721	170100	344313560	9220	9220	9220	9220	0
175	20230721	170000	344313560	9220	9220	9220	9220	0
176	20230721	165900	344313560	9220	9220	9220	9220	0
177	20230721	165800	344313560	9220	9220	9220	9220	0
178	20230721	165700	344313560	9220	9220	9220	9220	0
179	20230721	165600	344313560	9220	9220	9220	9220	0
180	20230721	165500	344313560	9220	9220	9220	9220	0
181	20230721	165400	344313560	9220	9220	9220	9220	0
182	20230721	165300	344313560	9220	9220	9220	9220	1234
183	20230721	165200	344313560	9220	9220	9220	9220	0
184	20230721	165100	344313560	9220	9220	9220	9220	0
185	20230721	165000	344313560	9220	9220	9220	9220	0
186	20230721	164900	344313560	9220	9220	9220	9220	0
187	20230721	164800	344313560	9220	9220	9220	9220	0
188	20230721	164700	344313560	9220	9220	9220	9220	0
189	20230721	164600	344313560	9220	9220	9220	9220	0
190	20230721	164500	344313560	9220	9220	9220	9220	0
191	20230721	164400	344313560	9220	9220	9220	9220	0
192	20230721	164300	344313560	9220	9220	9220	9220	0
193	20230721	164200	344313560	9220	9220	9220	9220	0
194	20230721	164100	344313560	9220	9220	9220	9220	0
195	20230721	164000	344313560	9220	9220	9220	9220	0
196	20230721	163900	344313560	9220	9220	9220	9220	0
197	20230721	163800	344313560	9220	9220	9220	9220	0
198	20230721	163700	344313560	9220	9220	9220	9220	0
199	20230721	163600	344313560	9220	9220	9220	9220	0
200	20230721	163500	344313560	9220	9220	9220	9220	0
201	20230721	163400	344313560	9220	9220	9220	9220	0
202	20230721	163300	344313560	9220	9220	9220	9220	0
203	20230721	163200	344313560	9220	9220	9220	9220	0
204	20230721	163100	344313560	9220	9220	9220	9220	0
205	20230721	163000	344313560	9220	9220	9220	9220	0
206	20230721	162900	344313560	9220	9220	9220	9220	0
207	20230721	162800	344313560	9220	9220	9220	9220	0
208	20230721	162700	344313560	9220	9220	9220	9220	0
209	20230721	162600	344313560	9220	9220	9220	9220	0
210	20230721	162500	344313560	9220	9220	9220	9220	0
211	20230721	162400	344313560	9220	9220	9220	9220	0
212	20230721	162300	344313560	9220	9220	9220	9220	1234
213	20230721	162200	344313560	9220	9220	9220	9220	0
214	20230721	162100	344313560	9220	9220	9220	9220	0
215	20230721	162000	344313560	9220	9220	9220	9220	0
216	20230721	161900	344313560	9220	9220	9220	9220	0
217	20230721	161800	344313560	9220	9220	9220	9220	0
218	20230721	161700	344313560	9220	9220	9220	9220	0
219	20230721	161600	344313560	9220	9220	9220	9220	0
220	20230721	161500	344313560	9220	9220	9220	9220	0
221	20230721	161400	344313560	9220	9220	9220	9220	0
222	20230721	161300	344313560	9220	9220	9220	9220	0
223	20230721	161200	344313560	9220	9220	9220	9220	0
224	20230721	161100	344313560	9220	9220	9220	9220	0
225	20230721	161000	344313560	9220	9220	9220	9220	0
226	20230721	160900	344313560	9220	9220	9220	9220	0
227	20230721	160800	344313560	9220	9220	9220	9220	0
228	20230721	160700	344313560	9220	9220	9220	9220	0
229	20230721	160600	344313560	9220	9220	9220	9220	0
230	20230721	160500	344313560	9220	9220	9220	9220	0
231	20230721	160400	344313560	9220	9220	9220	9220	0
232	20230721	160300	344313560	9220	9220	9220	9220	0
233	20230721	160200	344313560	9220	9220	9220	9220	0
234	20230721	160100	344313560	9220	9220	9220	9220	0
235	20230721	160000	344313560	9220	9220	9220	9220	0
236	20230721	155900	344313560	9220	9220	9220	9220	0
237	20230721	155800	344313560	9220	9220	9220	9220	0
238	20230721	155700	344313560	9220	9220	9220	9220	0
239	20230721	155600	344313560	9220	9220	9220	9220	0
240	20230721	155500	344313560	9220	9220	9220	9220	0
241	20230721	155400	344313560	9220	9220	9220	9220	0
242	20230721	155300	344313560	9220	9220	9220	9220	1234
243	20230721	155200	344313560	9220	9220	9220	9220	0
244	20230721	155100	344313560	9220	9220	9220	9220	0
245	20230721	155000	344313560	9220	9220	9220	9220	0
246	20230721	154900	344313560	9220	9220	9220	9220	0
247	20230721	154800	344313560	9220	9220	9220	9220	0
248	20230721	154700	344313560	9220	9220	9220	9220	0
249	20230721	154600	344313560	9220	9220	9220	9220	0
250	20230721	154500	344313560	9220	9220	9220	9220	0
251	20230721	154400	344313560	9220	9220	9220	9220	0
252	20230721	154300	344313560	9220	9220	9220	9220	0
253	20230721	154200	344313560	9220	9220	9220	9220	0
254	20230721	154100	344313560	9220	9220	9220	9220	0
255	20230721	154000	344313560	9220	9220	9220	9220	0
256	20230721	153900	344313560	9220	9220	9220	9220	0
257	20230721	153800	344313560	9220	9220	9220	9220	0
258	20230721	153700	344313560	9220	9220	9220	9220	0
259	20230721	153600	344313560	9220	9220	9220	9220	0
260	20230721	153500	344313560	9220	9220	9220	9220	0
261	20230721	153400	344313560	9220	9220	9220	9220	0
262	20230721	153300	344313560	9220	9220	9220	9220	0
263	20230721	153200	344313560	9220	9220	9220	9220	0
264	20230721	153100	344313560	9220	9220	9220	9220	0
265	20230721	153000	344313560	9220	9220	9220	9220	1234
266	20230721	152900	332936080	9210	9210	9210	9210	0
267	20230721	152800	332936080	9210	9210	9210	9210	0
268	20230721	152700	332936080	9210	9210	9210	9210	0
269	20230721	152600	332936080	9210	9210	9210	9210	0
270	20230721	152500	332936080	9210	9210	9210	9210	0
271	20230721	152400	332936080	9210	9210	9210	9210	0
272	20230721	152300	332936080	9210	9210	9210	9210	0
273	20230721	152200	332936080	9210	9210	9210	9210	0
274	20230721	152100	332936080	9210	9210	9210	9210	0
275	20230721	152000	332936080	9210	9210	9210	9210	0
276	20230721	151900	332936080	9210	9200	9210	9190	198
277	20230721	151800	331114630	9190	9180	9190	9180	131
278	20230721	151700	329911980	9180	9180	9180	9180	17
279	20230721	151600	329755920	9170	9180	9180	9170	40
280	20230721	151500	329388970	9180	9190	9190	9170	28
281	20230721	151400	329131910	9180	9180	9190	9170	348
282	20230721	151300	325937680	9180	9190	9190	9180	44
283	20230721	151200	325533700	9190	9190	9190	9180	65
284	20230721	151100	324936370	9190	9190	9190	9190	6
285	20230721	151000	324881230	9190	9190	9190	9190	39
286	20230721	150900	324522820	9190	9180	9190	9180	12
287	20230721	150800	324412600	9190	9190	9190	9190	3
288	20230721	150700	324385030	9190	9180	9190	9180	11
289	20230721	150600	324284020	9180	9200	9200	9180	15
290	20230721	150500	324146090	9200	9200	9200	9200	6
291	20230721	150400	324090890	9200	9200	9200	9160	26
292	20230721	150300	323852490	9200	9200	9200	9200	6
293	20230721	150200	323797290	9200	9200	9200	9200	19
294	20230721	150100	323622490	9200	9160	9200	9160	19
295	20230721	150000	323448090	9180	9180	9180	9180	10
296	20230721	145900	323356290	9180	9160	9190	9160	428
297	20230721	145800	319435150	9180	9180	9180	9180	0
298	20230721	145700	319435150	9180	9180	9180	9180	53
299	20230721	145600	318948610	9180	9180	9200	9160	1507
300	20230721	145500	305126130	9190	9190	9190	9190	13
301	20230721	145400	305006660	9210	9200	9210	9180	599
302	20230721	145300	299501020	9210	9210	9210	9210	0
303	20230721	145200	299501020	9210	9210	9210	9210	6
304	20230721	145100	299445760	9210	9210	9210	9210	21
305	20230721	145000	299252350	9210	9210	9210	9210	3
306	20230721	144900	299224720	9200	9210	9210	9200	42
307	20230721	144800	298837960	9210	9210	9210	9210	19
308	20230721	144700	298662970	9200	9200	9200	9200	6
309	20230721	144600	298607770	9210	9210	9210	9210	0
310	20230721	144500	298607770	9210	9200	9210	9200	15
311	20230721	144400	298469680	9210	9200	9210	9200	42
312	20230721	144300	298083250	9190	9200	9200	9190	8
313	20230721	144200	298009710	9200	9190	9200	9190	27
314	20230721	144100	297761560	9200	9200	9200	9200	2
315	20230721	144000	297743160	9200	9200	9200	9200	2
316	20230721	143900	297724760	9200	9200	9200	9200	13
317	20230721	143800	297605160	9220	9180	9220	9180	16
318	20230721	143700	297458040	9220	9220	9220	9220	3
319	20230721	143600	297430380	9220	9210	9220	9180	585
320	20230721	143500	292056110	9210	9210	9210	9210	0
321	20230721	143400	292056110	9210	9200	9220	9200	6
322	20230721	143300	292000830	9200	9200	9200	9200	4
323	20230721	143200	291964030	9210	9220	9220	9210	199
324	20230721	143100	290130420	9200	9200	9200	9200	4
325	20230721	143000	290093620	9220	9220	9220	9220	0
326	20230721	142900	290093620	9220	9190	9220	9190	117
327	20230721	142800	289018120	9210	9200	9220	9200	13
328	20230721	142700	288898370	9210	9200	9210	9200	16
329	20230721	142600	288751050	9210	9190	9210	9190	32
330	20230721	142500	288456470	9200	9190	9200	9190	72
331	20230721	142400	287794680	9190	9190	9190	9190	7
332	20230721	142300	287730350	9190	9190	9190	9190	7
333	20230721	142200	287666020	9190	9190	9190	9190	102
334	20230721	142100	286728640	9190	9190	9190	9190	7
335	20230721	142000	286664310	9190	9190	9190	9190	103
336	20230721	141900	285717740	9190	9190	9190	9190	4
337	20230721	141800	285680980	9190	9190	9190	9190	5
338	20230721	141700	285635030	9190	9200	9200	9190	4
339	20230721	141600	285598260	9220	9220	9220	9220	0
340	20230721	141500	285598260	9220	9220	9220	9220	0
341	20230721	141400	285598260	9220	9220	9220	9220	1
342	20230721	141300	285589040	9210	9210	9220	9210	7
343	20230721	141200	285524560	9200	9200	9200	9200	1
344	20230721	141100	285515360	9230	9230	9230	9230	0
345	20230721	141000	285515360	9230	9230	9230	9230	0
346	20230721	140900	285515360	9230	9230	9230	9230	0
347	20230721	140800	285515360	9230	9230	9230	9230	0
348	20230721	140700	285515360	9230	9230	9230	9230	0
349	20230721	140600	285515360	9230	9220	9230	9220	31
350	20230721	140500	285229530	9210	9200	9210	9200	15
351	20230721	140400	285091500	9200	9190	9200	9190	3
352	20230721	140300	285063920	9200	9200	9200	9200	0
353	20230721	140200	285063920	9200	9200	9200	9200	2
354	20230721	140100	285045520	9180	9180	9180	9180	0
355	20230721	140000	285045520	9180	9180	9180	9180	0
356	20230721	135900	285045520	9180	9180	9180	9180	3
357	20230721	135800	285017980	9220	9220	9220	9220	0
358	20230721	135700	285017980	9220	9220	9220	9220	22
359	20230721	135600	284815140	9180	9180	9180	9180	0
360	20230721	135500	284815140	9180	9180	9180	9180	2
361	20230721	135400	284796780	9210	9210	9210	9210	5
362	20230721	135300	284750730	9210	9200	9210	9200	13
363	20230721	135200	284631110	9190	9190	9190	9190	2
364	20230721	135100	284612730	9190	9180	9190	9180	24
365	20230721	135000	284392290	9170	9170	9170	9170	3
366	20230721	134900	284364780	9170	9170	9170	9170	3
367	20230721	134800	284337270	9170	9170	9170	9170	0
368	20230721	134700	284337270	9170	9170	9170	9170	0
369	20230721	134600	284337270	9170	9170	9170	9170	3
370	20230721	134500	284309760	9170	9170	9170	9170	0
371	20230721	134400	284309760	9170	9180	9180	9170	372
372	20230721	134300	280898450	9220	9220	9220	9220	0
373	20230721	134200	280898450	9220	9220	9220	9220	0
374	20230721	134100	280898450	9220	9220	9220	9220	2
375	20230721	134000	280880010	9230	9230	9230	9230	0
376	20230721	133900	280880010	9230	9230	9230	9230	0
377	20230721	133800	280880010	9230	9230	9230	9230	0
378	20230721	133700	280880010	9230	9230	9230	9230	0
379	20230721	133600	280880010	9230	9180	9230	9170	122
380	20230721	133500	279759940	9180	9190	9190	9180	70
381	20230721	133400	279117330	9190	9210	9210	9190	22
382	20230721	133300	278914810	9220	9200	9220	9200	42
383	20230721	133200	278527970	9190	9190	9190	9190	124
384	20230721	133100	277388410	9190	9190	9190	9190	9
385	20230721	133000	277305700	9200	9200	9200	9200	0
386	20230721	132900	277305700	9200	9200	9200	9200	2
387	20230721	132800	277287300	9180	9180	9180	9180	0
388	20230721	132700	277287300	9180	9180	9180	9180	0
389	20230721	132600	277287300	9180	9180	9180	9180	0
390	20230721	132500	277287300	9180	9190	9190	9180	72
391	20230721	132400	276626270	9190	9190	9190	9190	50
392	20230721	132300	276166770	9180	9180	9180	9180	0
393	20230721	132200	276166770	9180	9180	9180	9180	0
394	20230721	132100	276166770	9180	9180	9180	9180	0
395	20230721	132000	276166770	9180	9180	9180	9180	16
396	20230721	131900	276019890	9180	9200	9200	9180	366
397	20230721	131800	272658080	9190	9190	9190	9190	0
398	20230721	131700	272658080	9190	9190	9190	9190	0
399	20230721	131600	272658080	9190	9190	9190	9190	2
400	20230721	131500	272639700	9190	9180	9190	9180	9
401	20230721	131400	272557020	9180	9190	9190	9180	162
402	20230721	131300	271069480	9200	9200	9200	9200	5
403	20230721	131200	271023480	9200	9200	9200	9200	335
404	20230721	131100	267941480	9200	9200	9200	9200	53
405	20230721	131000	267453880	9200	9200	9200	9200	3
406	20230721	130900	267426280	9200	9200	9200	9200	3
407	20230721	130800	267398680	9200	9210	9210	9200	103
408	20230721	130700	266450080	9220	9220	9220	9220	0
409	20230721	130600	266450080	9220	9220	9220	9220	0
410	20230721	130500	266450080	9220	9220	9220	9220	0
411	20230721	130400	266450080	9220	9220	9220	9220	1
412	20230721	130300	266440860	9220	9220	9220	9220	2
413	20230721	130200	266422420	9210	9210	9210	9210	13
414	20230721	130100	266302690	9210	9210	9210	9210	30
415	20230721	130000	266026390	9220	9220	9220	9220	65
416	20230721	125900	265427090	9200	9200	9200	9200	21
417	20230721	125800	265233890	9200	9200	9200	9200	0
418	20230721	125700	265233890	9200	9200	9200	9200	0
419	20230721	125600	265233890	9200	9180	9200	9180	353
420	20230721	125500	261987830	9170	9190	9190	9170	1206
421	20230721	125400	250906660	9190	9190	9190	9190	0
422	20230721	125300	250906660	9190	9190	9190	9190	10
423	20230721	125200	250814760	9190	9190	9190	9190	0
424	20230721	125100	250814760	9190	9190	9190	9190	1
425	20230721	125000	250805570	9190	9200	9200	9190	75
426	20230721	124900	250116240	9220	9220	9220	9220	0
427	20230721	124800	250116240	9220	9220	9220	9220	0
428	20230721	124700	250116240	9220	9220	9220	9220	0
429	20230721	124600	250116240	9220	9220	9220	9220	0
430	20230721	124500	250116240	9220	9220	9220	9220	79
431	20230721	124400	249387860	9160	9160	9160	9160	0
432	20230721	124300	249387860	9160	9200	9200	9160	171
433	20230721	124200	247816720	9210	9210	9210	9210	67
434	20230721	124100	247199650	9210	9230	9240	9210	1965
435	20230721	124000	229082390	9220	9220	9220	9220	30
436	20230721	123900	228805790	9240	9240	9240	9240	0
437	20230721	123800	228805790	9240	9240	9240	9240	0
438	20230721	123700	228805790	9240	9230	9240	9230	6
439	20230721	123600	228750390	9220	9220	9220	9220	100
440	20230721	123500	227828390	9230	9230	9230	9230	2
441	20230721	123400	227809930	9230	9230	9230	9230	2
442	20230721	123300	227791470	9230	9230	9230	9230	2
443	20230721	123200	227773010	9220	9230	9230	9220	53
444	20230721	123100	227284050	9230	9230	9230	9230	0
445	20230721	123000	227284050	9230	9230	9230	9230	0
446	20230721	122900	227284050	9230	9230	9230	9230	0
447	20230721	122800	227284050	9230	9240	9240	9230	81
448	20230721	122700	226535640	9240	9250	9250	9240	57
449	20230721	122600	226008520	9270	9270	9270	9270	0
450	20230721	122500	226008520	9270	9270	9270	9270	0
451	20230721	122400	226008520	9270	9260	9270	9260	3
452	20230721	122300	225980730	9260	9260	9260	9260	0
453	20230721	122200	225980730	9260	9260	9260	9260	0
454	20230721	122100	225980730	9260	9260	9260	9260	0
455	20230721	122000	225980730	9260	9260	9260	9260	70
456	20230721	121900	225332530	9260	9260	9260	9260	0
457	20230721	121800	225332530	9260	9260	9260	9260	0
458	20230721	121700	225332530	9260	9260	9260	9260	0
459	20230721	121600	225332530	9260	9260	9260	9260	1
460	20230721	121500	225323270	9270	9270	9270	9270	1
461	20230721	121400	225314000	9260	9260	9260	9260	0
462	20230721	121300	225314000	9260	9260	9260	9260	0
463	20230721	121200	225314000	9260	9260	9260	9260	0
464	20230721	121100	225314000	9260	9260	9260	9260	10
465	20230721	121000	225221400	9280	9280	9280	9280	0
466	20230721	120900	225221400	9280	9280	9280	9280	0
467	20230721	120800	225221400	9280	9280	9280	9280	0
468	20230721	120700	225221400	9280	9280	9280	9280	1
469	20230721	120600	225212120	9270	9270	9270	9270	9
470	20230721	120500	225128690	9260	9260	9260	9260	0
471	20230721	120400	225128690	9260	9260	9260	9260	0
472	20230721	120300	225128690	9260	9260	9260	9260	1
473	20230721	120200	225119430	9250	9250	9250	9250	206
474	20230721	120100	223213930	9260	9260	9260	9260	5
475	20230721	120000	223167630	9280	9260	9280	9250	404
476	20230721	115900	219422700	9250	9240	9250	9240	21
477	20230721	115800	219228480	9230	9220	9260	9220	219
478	20230721	115700	217201120	9210	9210	9210	9210	0
479	20230721	115600	217201120	9210	9210	9210	9210	0
480	20230721	115500	217201120	9210	9210	9210	9210	1
481	20230721	115400	217191910	9210	9210	9210	9210	0
482	20230721	115300	217191910	9210	9210	9210	9210	0
483	20230721	115200	217191910	9210	9230	9230	9210	568
484	20230721	115100	211953590	9230	9230	9230	9230	5
485	20230721	115000	211907440	9230	9230	9230	9230	0
486	20230721	114900	211907440	9230	9230	9230	9230	0
487	20230721	114800	211907440	9230	9230	9230	9230	0
488	20230721	114700	211907440	9230	9230	9230	9230	0
489	20230721	114600	211907440	9230	9230	9230	9230	0
490	20230721	114500	211907440	9230	9230	9230	9230	10
491	20230721	114400	211815140	9260	9260	9260	9260	0
492	20230721	114300	211815140	9260	9260	9260	9260	0
493	20230721	114200	211815140	9260	9260	9260	9260	15
494	20230721	114100	211676240	9250	9250	9250	9250	0
495	20230721	114000	211676240	9250	9230	9250	9230	381
496	20230721	113900	208152460	9230	9220	9230	9210	83
497	20230721	113800	207387220	9220	9220	9220	9220	3
498	20230721	113700	207359560	9230	9230	9230	9230	1
499	20230721	113600	207350330	9220	9220	9240	9220	447
500	20230721	113500	203227030	9240	9220	9240	9220	4
501	20230721	113400	203190130	9240	9240	9240	9240	0
502	20230721	113300	203190130	9240	9240	9240	9240	0
503	20230721	113200	203190130	9240	9220	9240	9220	11
504	20230721	113100	203088690	9240	9240	9240	9240	1
505	20230721	113000	203079450	9230	9230	9230	9230	17
506	20230721	112900	202922540	9220	9220	9220	9220	32
507	20230721	112800	202627500	9210	9210	9210	9210	0
508	20230721	112700	202627500	9210	9210	9210	9210	0
509	20230721	112600	202627500	9210	9220	9220	9210	476
510	20230721	112500	198238830	9220	9230	9230	9220	77
511	20230721	112400	197528150	9220	9220	9220	9220	0
512	20230721	112300	197528150	9220	9220	9220	9220	0
513	20230721	112200	197528150	9220	9230	9230	9220	743
514	20230721	112100	190670320	9220	9220	9220	9220	0
515	20230721	112000	190670320	9220	9220	9220	9220	0
516	20230721	111900	190670320	9220	9220	9220	9220	200
517	20230721	111800	188826320	9230	9230	9230	9230	0
518	20230721	111700	188826320	9230	9230	9230	9230	0
519	20230721	111600	188826320	9230	9220	9230	9220	10
520	20230721	111500	188734080	9210	9210	9210	9210	3
521	20230721	111400	188706450	9210	9210	9210	9210	2
522	20230721	111300	188688030	9210	9210	9210	9210	0
523	20230721	111200	188688030	9210	9210	9210	9210	0
524	20230721	111100	188688030	9210	9220	9220	9210	751
525	20230721	111000	181763860	9220	9220	9220	9220	0
526	20230721	110900	181763860	9220	9220	9220	9220	58
527	20230721	110800	181229100	9220	9220	9220	9220	2
528	20230721	110700	181210660	9240	9240	9240	9230	68
529	20230721	110600	180582400	9240	9240	9240	9240	11
530	20230721	110500	180480760	9240	9240	9240	9240	1
531	20230721	110400	180471520	9240	9240	9240	9240	5
532	20230721	110300	180425320	9240	9240	9240	9240	0
533	20230721	110200	180425320	9240	9240	9240	9240	234
534	20230721	110100	178263160	9240	9240	9240	9240	2
535	20230721	110000	178244680	9240	9240	9240	9240	3
536	20230721	105900	178216960	9240	9260	9260	9240	37
537	20230721	105800	177874380	9260	9260	9260	9260	0
538	20230721	105700	177874380	9260	9260	9260	9260	3
539	20230721	105600	177846600	9260	9260	9260	9260	5
540	20230721	105500	177800300	9260	9260	9260	9260	0
541	20230721	105400	177800300	9260	9260	9260	9260	3
542	20230721	105300	177772520	9260	9260	9260	9260	2
543	20230721	105200	177754000	9260	9260	9260	9260	0
544	20230721	105100	177754000	9260	9260	9260	9260	59
545	20230721	105000	177207660	9260	9260	9260	9260	100
546	20230721	104900	176281660	9260	9260	9260	9260	52
547	20230721	104800	175800140	9260	9260	9260	9260	78
548	20230721	104700	175077860	9270	9270	9270	9270	192
549	20230721	104600	173298020	9290	9290	9290	9290	0
550	20230721	104500	173298020	9290	9290	9290	9290	0
551	20230721	104400	173298020	9290	9290	9290	9290	1
552	20230721	104300	173288730	9280	9270	9280	9270	13
553	20230721	104200	173168210	9270	9300	9300	9270	153
554	20230721	104100	171749600	9300	9300	9310	9300	229
555	20230721	104000	169618750	9300	9280	9300	9280	805
556	20230721	103900	162137240	9270	9250	9270	9250	67
557	20230721	103800	161516250	9260	9240	9260	9240	134
558	20230721	103700	160276750	9230	9220	9230	9220	88
559	20230721	103600	159464950	9240	9240	9240	9240	1
560	20230721	103500	159455710	9240	9240	9250	9200	565
561	20230721	103400	154235730	9200	9200	9200	9200	0
562	20230721	103300	154235730	9200	9200	9200	9200	0
563	20230721	103200	154235730	9200	9230	9230	9200	582
564	20230721	103100	148869000	9220	9200	9220	9200	398
565	20230721	103000	145201310	9180	9190	9190	9180	12
566	20230721	102900	145091120	9180	9180	9190	9180	62
567	20230721	102800	144521660	9180	9180	9180	9180	10
568	20230721	102700	144429860	9180	9180	9190	9180	204
569	20230721	102600	142556760	9180	9180	9180	9180	0
570	20230721	102500	142556760	9180	9180	9180	9180	0
571	20230721	102400	142556760	9180	9180	9180	9180	37
572	20230721	102300	142217100	9190	9190	9190	9190	0
573	20230721	102200	142217100	9190	9190	9190	9190	0
574	20230721	102100	142217100	9190	9190	9190	9190	100
575	20230721	102000	141298100	9190	9190	9190	9190	20
576	20230721	101900	141114300	9180	9180	9180	9180	0
577	20230721	101800	141114300	9180	9180	9180	9180	11
578	20230721	101700	141013320	9170	9170	9170	9170	0
579	20230721	101600	141013320	9170	9170	9170	9170	11
580	20230721	101500	140912450	9190	9170	9190	9170	230
581	20230721	101400	138802130	9160	9150	9160	9150	20
582	20230721	101300	138619110	9150	9160	9160	9150	514
583	20230721	101200	133913430	9160	9160	9160	9160	0
584	20230721	101100	133913430	9160	9160	9160	9160	17
585	20230721	101000	133757710	9160	9160	9160	9160	1
586	20230721	100900	133748550	9170	9180	9180	9160	216
587	20230721	100800	131769770	9180	9150	9180	9150	2
588	20230721	100700	131751440	9190	9150	9200	9150	133
589	20230721	100600	130531060	9150	9150	9150	9150	0
590	20230721	100500	130531060	9150	9160	9160	9150	164
591	20230721	100400	129030360	9160	9150	9160	9150	31
592	20230721	100300	128746680	9150	9170	9170	9140	746
593	20230721	100200	121917480	9170	9200	9200	9170	2360
594	20230721	100100	100247330	9210	9210	9210	9210	4
595	20230721	100000	100210490	9210	9210	9210	9210	0
596	20230721	095900	100210490	9210	9200	9210	9200	116
597	20230721	095800	99142160	9190	9200	9200	9190	95
598	20230721	095700	98268560	9190	9200	9200	9190	387
599	20230721	095600	94708180	9210	9210	9210	9210	1
600	20230721	095500	94698970	9210	9200	9210	9200	112
601	20230721	095400	93667570	9200	9200	9200	9200	12
602	20230721	095300	93557170	9200	9200	9200	9200	0
603	20230721	095200	93557170	9200	9210	9210	9200	18
604	20230721	095100	93391410	9200	9200	9200	9200	0
605	20230721	095000	93391410	9200	9200	9200	9200	202
606	20230721	094900	91533010	9210	9210	9210	9210	13
607	20230721	094800	91413280	9210	9210	9210	9200	89
608	20230721	094700	90593610	9210	9200	9210	9200	53
609	20230721	094600	90105490	9210	9210	9210	9210	71
610	20230721	094500	89451580	9210	9200	9210	9200	13
611	20230721	094400	89331970	9210	9210	9210	9210	3
612	20230721	094300	89304340	9210	9200	9210	9190	812
613	20230721	094200	81840670	9210	9210	9210	9210	9
614	20230721	094100	81757780	9210	9200	9210	9200	53
615	20230721	094000	81270150	9200	9200	9200	9200	30
616	20230721	093900	80994150	9210	9210	9210	9210	0
617	20230721	093800	80994150	9210	9200	9210	9190	304
618	20230721	093700	78197350	9210	9210	9210	9210	0
619	20230721	093600	78197350	9210	9210	9210	9210	2
620	20230721	093500	78178930	9210	9210	9210	9210	2
621	20230721	093400	78160510	9210	9210	9210	9210	21
622	20230721	093300	77967100	9200	9200	9200	9200	1
623	20230721	093200	77957900	9200	9200	9200	9200	28
624	20230721	093100	77700300	9200	9200	9200	9200	24
625	20230721	093000	77479500	9210	9210	9210	9210	0
626	20230721	092900	77479500	9210	9200	9210	9200	6
627	20230721	092800	77424270	9200	9210	9210	9200	7
628	20230721	092700	77359820	9200	9200	9200	9200	2
629	20230721	092600	77341420	9190	9200	9200	9190	139
630	20230721	092500	76064000	9190	9200	9200	9190	42
631	20230721	092400	75678000	9200	9200	9200	9200	19
632	20230721	092300	75503200	9200	9200	9200	9200	50
633	20230721	092200	75043200	9210	9210	9210	9210	0
634	20230721	092100	75043200	9210	9200	9210	9200	17
635	20230721	092000	74886750	9200	9200	9200	9190	427
636	20230721	091900	70958380	9200	9230	9230	9200	661
637	20230721	091800	64862650	9230	9230	9230	9230	2
638	20230721	091700	64844190	9230	9230	9230	9230	3
639	20230721	091600	64816500	9220	9200	9220	9200	506
640	20230721	091500	60161180	9210	9210	9210	9200	659
641	20230721	091400	54091810	9220	9230	9230	9220	109
642	20230721	091300	53086630	9240	9240	9240	9240	0
643	20230721	091200	53086630	9240	9240	9240	9240	5
644	20230721	091100	53040430	9230	9240	9240	9230	243
645	20230721	091000	50796540	9240	9240	9240	9240	10
646	20230721	090900	50704140	9240	9220	9240	9220	34
647	20230721	090800	50390370	9220	9210	9230	9200	98
648	20230721	090700	49487690	9200	9210	9210	9200	162
649	20230721	090600	47996680	9190	9230	9230	9190	1645
650	20230721	090500	32854710	9230	9220	9230	9220	47
651	20230721	090400	32421330	9220	9260	9260	9220	851
652	20230721	090300	24560000	9270	9290	9290	9270	3
653	20230721	090200	24532160	9290	9250	9290	9250	219
654	20230721	090100	22503750	9260	9330	9330	9260	143
655	20230721	090000	21176410	9320	9300	9320	9300	2277