KissMeData/263810/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	202200	511115240	5040	5040	5040	5040	3469
3	20230721	202100	511115240	5040	5040	5040	5040	0
4	20230721	202000	511115240	5040	5040	5040	5040	0
5	20230721	201900	511115240	5040	5040	5040	5040	0
6	20230721	201800	511115240	5040	5040	5040	5040	0
7	20230721	201700	511115240	5040	5040	5040	5040	0
8	20230721	201600	511115240	5040	5040	5040	5040	0
9	20230721	201500	511115240	5040	5040	5040	5040	0
10	20230721	201400	511115240	5040	5040	5040	5040	0
11	20230721	201300	511115240	5040	5040	5040	5040	0
12	20230721	201200	511115240	5040	5040	5040	5040	0
13	20230721	201100	511115240	5040	5040	5040	5040	0
14	20230721	201000	511115240	5040	5040	5040	5040	0
15	20230721	200900	511115240	5040	5040	5040	5040	0
16	20230721	200800	511115240	5040	5040	5040	5040	0
17	20230721	200700	511115240	5040	5040	5040	5040	0
18	20230721	200600	511115240	5040	5040	5040	5040	0
19	20230721	200500	511115240	5040	5040	5040	5040	0
20	20230721	200400	511115240	5040	5040	5040	5040	0
21	20230721	200300	511115240	5040	5040	5040	5040	0
22	20230721	200200	511115240	5040	5040	5040	5040	0
23	20230721	200100	511115240	5040	5040	5040	5040	0
24	20230721	200000	511115240	5040	5040	5040	5040	0
25	20230721	195900	511115240	5040	5040	5040	5040	0
26	20230721	195800	511115240	5040	5040	5040	5040	0
27	20230721	195700	511115240	5040	5040	5040	5040	0
28	20230721	195600	511115240	5040	5040	5040	5040	0
29	20230721	195500	511115240	5040	5040	5040	5040	0
30	20230721	195400	511115240	5040	5040	5040	5040	0
31	20230721	195300	511115240	5040	5040	5040	5040	0
32	20230721	195200	511115240	5040	5040	5040	5040	3469
33	20230721	195100	511115240	5040	5040	5040	5040	0
34	20230721	195000	511115240	5040	5040	5040	5040	0
35	20230721	194900	511115240	5040	5040	5040	5040	0
36	20230721	194800	511115240	5040	5040	5040	5040	0
37	20230721	194700	511115240	5040	5040	5040	5040	0
38	20230721	194600	511115240	5040	5040	5040	5040	0
39	20230721	194500	511115240	5040	5040	5040	5040	0
40	20230721	194400	511115240	5040	5040	5040	5040	0
41	20230721	194300	511115240	5040	5040	5040	5040	0
42	20230721	194200	511115240	5040	5040	5040	5040	0
43	20230721	194100	511115240	5040	5040	5040	5040	0
44	20230721	194000	511115240	5040	5040	5040	5040	0
45	20230721	193900	511115240	5040	5040	5040	5040	0
46	20230721	193800	511115240	5040	5040	5040	5040	0
47	20230721	193700	511115240	5040	5040	5040	5040	0
48	20230721	193600	511115240	5040	5040	5040	5040	0
49	20230721	193500	511115240	5040	5040	5040	5040	0
50	20230721	193400	511115240	5040	5040	5040	5040	0
51	20230721	193300	511115240	5040	5040	5040	5040	0
52	20230721	193200	511115240	5040	5040	5040	5040	0
53	20230721	193100	511115240	5040	5040	5040	5040	0
54	20230721	193000	511115240	5040	5040	5040	5040	0
55	20230721	192900	511115240	5040	5040	5040	5040	0
56	20230721	192800	511115240	5040	5040	5040	5040	0
57	20230721	192700	511115240	5040	5040	5040	5040	0
58	20230721	192600	511115240	5040	5040	5040	5040	0
59	20230721	192500	511115240	5040	5040	5040	5040	0
60	20230721	192400	511115240	5040	5040	5040	5040	0
61	20230721	192300	511115240	5040	5040	5040	5040	0
62	20230721	192200	511115240	5040	5040	5040	5040	3469
63	20230721	192100	511115240	5040	5040	5040	5040	0
64	20230721	192000	511115240	5040	5040	5040	5040	0
65	20230721	191900	511115240	5040	5040	5040	5040	0
66	20230721	191800	511115240	5040	5040	5040	5040	0
67	20230721	191700	511115240	5040	5040	5040	5040	0
68	20230721	191600	511115240	5040	5040	5040	5040	0
69	20230721	191500	511115240	5040	5040	5040	5040	0
70	20230721	191400	511115240	5040	5040	5040	5040	0
71	20230721	191300	511115240	5040	5040	5040	5040	0
72	20230721	191200	511115240	5040	5040	5040	5040	0
73	20230721	191100	511115240	5040	5040	5040	5040	0
74	20230721	191000	511115240	5040	5040	5040	5040	0
75	20230721	190900	511115240	5040	5040	5040	5040	0
76	20230721	190800	511115240	5040	5040	5040	5040	0
77	20230721	190700	511115240	5040	5040	5040	5040	0
78	20230721	190600	511115240	5040	5040	5040	5040	0
79	20230721	190500	511115240	5040	5040	5040	5040	0
80	20230721	190400	511115240	5040	5040	5040	5040	0
81	20230721	190300	511115240	5040	5040	5040	5040	0
82	20230721	190200	511115240	5040	5040	5040	5040	0
83	20230721	190100	511115240	5040	5040	5040	5040	0
84	20230721	190000	511115240	5040	5040	5040	5040	0
85	20230721	185900	511115240	5040	5040	5040	5040	0
86	20230721	185800	511115240	5040	5040	5040	5040	0
87	20230721	185700	511115240	5040	5040	5040	5040	0
88	20230721	185600	511115240	5040	5040	5040	5040	0
89	20230721	185500	511115240	5040	5040	5040	5040	0
90	20230721	185400	511115240	5040	5040	5040	5040	0
91	20230721	185300	511115240	5040	5040	5040	5040	0
92	20230721	185200	511115240	5040	5040	5040	5040	3469
93	20230721	185100	511115240	5040	5040	5040	5040	0
94	20230721	185000	511115240	5040	5040	5040	5040	0
95	20230721	184900	511115240	5040	5040	5040	5040	0
96	20230721	184800	511115240	5040	5040	5040	5040	0
97	20230721	184700	511115240	5040	5040	5040	5040	0
98	20230721	184600	511115240	5040	5040	5040	5040	0
99	20230721	184500	511115240	5040	5040	5040	5040	0
100	20230721	184400	511115240	5040	5040	5040	5040	0
101	20230721	184300	511115240	5040	5040	5040	5040	0
102	20230721	184200	511115240	5040	5040	5040	5040	0
103	20230721	184100	511115240	5040	5040	5040	5040	0
104	20230721	184000	511115240	5040	5040	5040	5040	0
105	20230721	183900	511115240	5040	5040	5040	5040	0
106	20230721	183800	511115240	5040	5040	5040	5040	0
107	20230721	183700	511115240	5040	5040	5040	5040	0
108	20230721	183600	511115240	5040	5040	5040	5040	0
109	20230721	183500	511115240	5040	5040	5040	5040	0
110	20230721	183400	511115240	5040	5040	5040	5040	0
111	20230721	183300	511115240	5040	5040	5040	5040	0
112	20230721	183200	511115240	5040	5040	5040	5040	0
113	20230721	183100	511115240	5040	5040	5040	5040	0
114	20230721	183000	511115240	5040	5040	5040	5040	0
115	20230721	182900	511115240	5040	5040	5040	5040	0
116	20230721	182800	511115240	5040	5040	5040	5040	0
117	20230721	182700	511115240	5040	5040	5040	5040	0
118	20230721	182600	511115240	5040	5040	5040	5040	0
119	20230721	182500	511115240	5040	5040	5040	5040	0
120	20230721	182400	511115240	5040	5040	5040	5040	0
121	20230721	182300	511115240	5040	5040	5040	5040	0
122	20230721	182200	511115240	5040	5040	5040	5040	3469
123	20230721	182100	511115240	5040	5040	5040	5040	0
124	20230721	182000	511115240	5040	5040	5040	5040	0
125	20230721	181900	511115240	5040	5040	5040	5040	0
126	20230721	181800	511115240	5040	5040	5040	5040	0
127	20230721	181700	511115240	5040	5040	5040	5040	0
128	20230721	181600	511115240	5040	5040	5040	5040	0
129	20230721	181500	511115240	5040	5040	5040	5040	0
130	20230721	181400	511115240	5040	5040	5040	5040	0
131	20230721	181300	511115240	5040	5040	5040	5040	0
132	20230721	181200	511115240	5040	5040	5040	5040	0
133	20230721	181100	511115240	5040	5040	5040	5040	0
134	20230721	181000	511115240	5040	5040	5040	5040	0
135	20230721	180900	511115240	5040	5040	5040	5040	0
136	20230721	180800	511115240	5040	5040	5040	5040	0
137	20230721	180700	511115240	5040	5040	5040	5040	0
138	20230721	180600	511115240	5040	5040	5040	5040	0
139	20230721	180500	511115240	5040	5040	5040	5040	0
140	20230721	180400	511115240	5040	5040	5040	5040	0
141	20230721	180300	511115240	5040	5040	5040	5040	0
142	20230721	180200	511115240	5040	5040	5040	5040	0
143	20230721	180100	511115240	5040	5040	5040	5040	0
144	20230721	180000	511115240	5040	5040	5040	5040	0
145	20230721	175900	511115240	5040	5040	5040	5040	0
146	20230721	175800	511115240	5040	5040	5040	5040	0
147	20230721	175700	511115240	5040	5040	5040	5040	0
148	20230721	175600	511115240	5040	5040	5040	5040	0
149	20230721	175500	511115240	5040	5040	5040	5040	0
150	20230721	175400	511115240	5040	5040	5040	5040	0
151	20230721	175300	511115240	5040	5040	5040	5040	0
152	20230721	175200	511115240	5040	5040	5040	5040	3469
153	20230721	175100	511115240	5040	5040	5040	5040	0
154	20230721	175000	511115240	5040	5040	5040	5040	0
155	20230721	174900	511115240	5040	5040	5040	5040	0
156	20230721	174800	511115240	5040	5040	5040	5040	0
157	20230721	174700	511115240	5040	5040	5040	5040	0
158	20230721	174600	511115240	5040	5040	5040	5040	0
159	20230721	174500	511115240	5040	5040	5040	5040	0
160	20230721	174400	511115240	5040	5040	5040	5040	0
161	20230721	174300	511115240	5040	5040	5040	5040	0
162	20230721	174200	511115240	5040	5040	5040	5040	0
163	20230721	174100	511115240	5040	5040	5040	5040	0
164	20230721	174000	511115240	5040	5040	5040	5040	0
165	20230721	173900	511115240	5040	5040	5040	5040	0
166	20230721	173800	511115240	5040	5040	5040	5040	0
167	20230721	173700	511115240	5040	5040	5040	5040	0
168	20230721	173600	511115240	5040	5040	5040	5040	0
169	20230721	173500	511115240	5040	5040	5040	5040	0
170	20230721	173400	511115240	5040	5040	5040	5040	0
171	20230721	173300	511115240	5040	5040	5040	5040	0
172	20230721	173200	511115240	5040	5040	5040	5040	0
173	20230721	173100	511115240	5040	5040	5040	5040	0
174	20230721	173000	511115240	5040	5040	5040	5040	0
175	20230721	172900	511115240	5040	5040	5040	5040	0
176	20230721	172800	511115240	5040	5040	5040	5040	0
177	20230721	172700	511115240	5040	5040	5040	5040	0
178	20230721	172600	511115240	5040	5040	5040	5040	0
179	20230721	172500	511115240	5040	5040	5040	5040	0
180	20230721	172400	511115240	5040	5040	5040	5040	0
181	20230721	172300	511115240	5040	5040	5040	5040	0
182	20230721	172200	511115240	5040	5040	5040	5040	3469
183	20230721	172100	511115240	5040	5040	5040	5040	0
184	20230721	172000	511115240	5040	5040	5040	5040	0
185	20230721	171900	511115240	5040	5040	5040	5040	0
186	20230721	171800	511115240	5040	5040	5040	5040	0
187	20230721	171700	511115240	5040	5040	5040	5040	0
188	20230721	171600	511115240	5040	5040	5040	5040	0
189	20230721	171500	511115240	5040	5040	5040	5040	0
190	20230721	171400	511115240	5040	5040	5040	5040	0
191	20230721	171300	511115240	5040	5040	5040	5040	0
192	20230721	171200	511115240	5040	5040	5040	5040	0
193	20230721	171100	511115240	5040	5040	5040	5040	0
194	20230721	171000	511115240	5040	5040	5040	5040	0
195	20230721	170900	511115240	5040	5040	5040	5040	0
196	20230721	170800	511115240	5040	5040	5040	5040	0
197	20230721	170700	511115240	5040	5040	5040	5040	0
198	20230721	170600	511115240	5040	5040	5040	5040	0
199	20230721	170500	511115240	5040	5040	5040	5040	0
200	20230721	170400	511115240	5040	5040	5040	5040	0
201	20230721	170300	511115240	5040	5040	5040	5040	0
202	20230721	170200	511115240	5040	5040	5040	5040	0
203	20230721	170100	511115240	5040	5040	5040	5040	0
204	20230721	170000	511115240	5040	5040	5040	5040	0
205	20230721	165900	511115240	5040	5040	5040	5040	0
206	20230721	165800	511115240	5040	5040	5040	5040	0
207	20230721	165700	511115240	5040	5040	5040	5040	0
208	20230721	165600	511115240	5040	5040	5040	5040	0
209	20230721	165500	511115240	5040	5040	5040	5040	0
210	20230721	165400	511115240	5040	5040	5040	5040	0
211	20230721	165300	511115240	5040	5040	5040	5040	0
212	20230721	165200	511115240	5040	5040	5040	5040	3469
213	20230721	165100	511115240	5040	5040	5040	5040	0
214	20230721	165000	511115240	5040	5040	5040	5040	0
215	20230721	164900	511115240	5040	5040	5040	5040	0
216	20230721	164800	511115240	5040	5040	5040	5040	0
217	20230721	164700	511115240	5040	5040	5040	5040	0
218	20230721	164600	511115240	5040	5040	5040	5040	0
219	20230721	164500	511115240	5040	5040	5040	5040	0
220	20230721	164400	511115240	5040	5040	5040	5040	0
221	20230721	164300	511115240	5040	5040	5040	5040	0
222	20230721	164200	511115240	5040	5040	5040	5040	0
223	20230721	164100	511115240	5040	5040	5040	5040	0
224	20230721	164000	511115240	5040	5040	5040	5040	0
225	20230721	163900	511115240	5040	5040	5040	5040	0
226	20230721	163800	511115240	5040	5040	5040	5040	0
227	20230721	163700	511115240	5040	5040	5040	5040	0
228	20230721	163600	511115240	5040	5040	5040	5040	0
229	20230721	163500	511115240	5040	5040	5040	5040	0
230	20230721	163400	511115240	5040	5040	5040	5040	0
231	20230721	163300	511115240	5040	5040	5040	5040	0
232	20230721	163200	511115240	5040	5040	5040	5040	0
233	20230721	163100	511115240	5040	5040	5040	5040	0
234	20230721	163000	511115240	5040	5040	5040	5040	0
235	20230721	162900	511115240	5040	5040	5040	5040	0
236	20230721	162800	511115240	5040	5040	5040	5040	0
237	20230721	162700	511115240	5040	5040	5040	5040	0
238	20230721	162600	511115240	5040	5040	5040	5040	0
239	20230721	162500	511115240	5040	5040	5040	5040	0
240	20230721	162400	511115240	5040	5040	5040	5040	0
241	20230721	162300	511115240	5040	5040	5040	5040	0
242	20230721	162200	511115240	5040	5040	5040	5040	3469
243	20230721	162100	511115240	5040	5040	5040	5040	0
244	20230721	162000	511115240	5040	5040	5040	5040	0
245	20230721	161900	511115240	5040	5040	5040	5040	0
246	20230721	161800	511115240	5040	5040	5040	5040	0
247	20230721	161700	511115240	5040	5040	5040	5040	0
248	20230721	161600	511115240	5040	5040	5040	5040	0
249	20230721	161500	511115240	5040	5040	5040	5040	0
250	20230721	161400	511115240	5040	5040	5040	5040	0
251	20230721	161300	511115240	5040	5040	5040	5040	0
252	20230721	161200	511115240	5040	5040	5040	5040	0
253	20230721	161100	511115240	5040	5040	5040	5040	0
254	20230721	161000	511115240	5040	5040	5040	5040	0
255	20230721	160900	511115240	5040	5040	5040	5040	0
256	20230721	160800	511115240	5040	5040	5040	5040	0
257	20230721	160700	511115240	5040	5040	5040	5040	0
258	20230721	160600	511115240	5040	5040	5040	5040	0
259	20230721	160500	511115240	5040	5040	5040	5040	0
260	20230721	160400	511115240	5040	5040	5040	5040	0
261	20230721	160300	511115240	5040	5040	5040	5040	0
262	20230721	160200	511115240	5040	5040	5040	5040	0
263	20230721	160100	511115240	5040	5040	5040	5040	0
264	20230721	160000	511115240	5040	5040	5040	5040	0
265	20230721	155900	511115240	5040	5040	5040	5040	0
266	20230721	155800	511115240	5040	5040	5040	5040	0
267	20230721	155700	511115240	5040	5040	5040	5040	0
268	20230721	155600	511115240	5040	5040	5040	5040	0
269	20230721	155500	511115240	5040	5040	5040	5040	0
270	20230721	155400	511115240	5040	5040	5040	5040	0
271	20230721	155300	511115240	5040	5040	5040	5040	0
272	20230721	155200	511115240	5040	5040	5040	5040	3469
273	20230721	155100	511115240	5040	5040	5040	5040	0
274	20230721	155000	511115240	5040	5040	5040	5040	0
275	20230721	154900	511115240	5040	5040	5040	5040	0
276	20230721	154800	511115240	5040	5040	5040	5040	0
277	20230721	154700	511115240	5040	5040	5040	5040	0
278	20230721	154600	511115240	5040	5040	5040	5040	0
279	20230721	154500	511115240	5040	5040	5040	5040	0
280	20230721	154400	511115240	5040	5040	5040	5040	0
281	20230721	154300	511115240	5040	5040	5040	5040	0
282	20230721	154200	511115240	5040	5040	5040	5040	0
283	20230721	154100	511115240	5040	5040	5040	5040	0
284	20230721	154000	511115240	5040	5040	5040	5040	0
285	20230721	153900	511115240	5040	5040	5040	5040	0
286	20230721	153800	511115240	5040	5040	5040	5040	0
287	20230721	153700	511115240	5040	5040	5040	5040	0
288	20230721	153600	511115240	5040	5040	5040	5040	0
289	20230721	153500	511115240	5040	5040	5040	5040	0
290	20230721	153400	511115240	5040	5040	5040	5040	0
291	20230721	153300	511115240	5040	5040	5040	5040	0
292	20230721	153200	511115240	5040	5040	5040	5040	0
293	20230721	153100	511115240	5040	5040	5040	5040	0
294	20230721	153000	511115240	5040	5040	5040	5040	3469
295	20230721	152900	493631480	5040	5040	5040	5040	0
296	20230721	152800	493631480	5040	5040	5040	5040	0
297	20230721	152700	493631480	5040	5040	5040	5040	0
298	20230721	152600	493631480	5040	5040	5040	5040	0
299	20230721	152500	493631480	5040	5040	5040	5040	0
300	20230721	152400	493631480	5040	5040	5040	5040	0
301	20230721	152300	493631480	5040	5040	5040	5040	0
302	20230721	152200	493631480	5040	5040	5040	5040	0
303	20230721	152100	493631480	5040	5040	5040	5040	0
304	20230721	152000	493631480	5040	5040	5040	5040	0
305	20230721	151900	493631480	5040	5020	5040	5010	2101
306	20230721	151800	483104910	5020	5020	5020	5020	256
307	20230721	151700	481819790	5050	5050	5050	5050	0
308	20230721	151600	481819790	5050	5010	5050	5010	961
309	20230721	151500	476998310	5020	5040	5040	5020	209
310	20230721	151400	475948910	5040	5040	5040	5040	793
311	20230721	151300	471952190	5040	5030	5040	5030	115
312	20230721	151200	471373360	5040	5040	5040	5040	0
313	20230721	151100	471373360	5040	5040	5040	5040	0
314	20230721	151000	471373360	5040	5030	5040	5020	72
315	20230721	150900	471011670	5040	5030	5040	5030	13
316	20230721	150800	470946160	5040	5040	5040	5040	16
317	20230721	150700	470865520	5040	5030	5040	5030	128
318	20230721	150600	470221400	5040	5030	5040	5030	957
319	20230721	150500	465407570	5030	5030	5030	5030	27
320	20230721	150400	465271760	5020	5030	5030	5020	43
321	20230721	150300	465055490	5020	5010	5020	5010	182
322	20230721	150200	464141860	5010	5020	5020	5010	3976
323	20230721	150100	444184030	5020	5020	5020	5020	1392
324	20230721	150000	437196190	5040	5040	5040	5040	1000
325	20230721	145900	432156190	5040	5030	5040	5030	221
326	20230721	145800	431044220	5020	5040	5040	5020	187
327	20230721	145700	430103880	5040	5040	5040	5030	350
328	20230721	145600	428340880	5040	5030	5040	5030	207
329	20230721	145500	427299420	5030	5030	5030	5030	0
330	20230721	145400	427299420	5030	5030	5030	5030	1
331	20230721	145300	427294390	5020	5030	5030	5020	179
332	20230721	145200	426394810	5020	5030	5030	5020	19
333	20230721	145100	426299250	5040	5040	5040	5040	0
334	20230721	145000	426299250	5040	5040	5040	5040	2
335	20230721	144900	426289170	5040	5040	5040	5040	503
336	20230721	144800	423754050	5040	5040	5040	5040	2
337	20230721	144700	423743970	5040	5040	5040	5040	2
338	20230721	144600	423733890	5050	5050	5050	5050	2
339	20230721	144500	423723790	5040	5040	5040	5040	182
340	20230721	144400	422806510	5040	5040	5040	5040	62
341	20230721	144300	422494030	5040	5040	5040	5040	500
342	20230721	144200	419974030	5040	5030	5040	5030	28
343	20230721	144100	419833180	5040	5020	5040	5020	1094
344	20230721	144000	414339300	5040	5020	5040	5020	72
345	20230721	143900	413977660	5020	5020	5020	5020	0
346	20230721	143800	413977660	5020	5020	5020	5020	0
347	20230721	143700	413977660	5020	5020	5020	5020	223
348	20230721	143600	412858200	5040	5040	5040	5040	0
349	20230721	143500	412858200	5040	5040	5040	5040	0
350	20230721	143400	412858200	5040	5040	5040	5040	0
351	20230721	143300	412858200	5040	5040	5040	5040	0
352	20230721	143200	412858200	5040	5020	5040	5020	1053
353	20230721	143100	407565220	5020	5030	5030	5020	279
354	20230721	143000	406164320	5020	5040	5040	5020	81
355	20230721	142900	405757660	5030	5030	5030	5030	34
356	20230721	142800	405586640	5030	5030	5030	5030	175
357	20230721	142700	404706390	5030	5030	5030	5030	0
358	20230721	142600	404706390	5030	5030	5030	5030	5
359	20230721	142500	404681240	5030	5030	5030	5030	0
360	20230721	142400	404681240	5030	5030	5030	5030	150
361	20230721	142300	403926740	5030	5030	5030	5030	0
362	20230721	142200	403926740	5030	5030	5030	5030	100
363	20230721	142100	403423740	5030	5030	5040	5030	296
364	20230721	142000	401934840	5030	5030	5030	5030	108
365	20230721	141900	401391600	5020	5020	5020	5020	1
366	20230721	141800	401386580	5030	5030	5030	5030	2924
367	20230721	141700	386678860	5040	5040	5040	5040	0
368	20230721	141600	386678860	5040	5040	5040	5040	0
369	20230721	141500	386678860	5040	5040	5040	5030	1276
370	20230721	141400	380259480	5040	5040	5040	5040	62
371	20230721	141300	379947000	5030	5030	5030	5030	0
372	20230721	141200	379947000	5030	5040	5040	5030	768
373	20230721	141100	376079570	5040	5040	5040	5040	119
374	20230721	141000	375479810	5040	5040	5040	5040	199
375	20230721	140900	374476850	5040	5040	5040	5040	0
376	20230721	140800	374476850	5040	5040	5040	5040	0
377	20230721	140700	374476850	5040	5040	5040	5040	0
378	20230721	140600	374476850	5040	5040	5040	5040	0
379	20230721	140500	374476850	5040	5040	5040	5040	25
380	20230721	140400	374350850	5030	5030	5030	5030	208
381	20230721	140300	373304610	5040	5040	5040	5040	331
382	20230721	140200	371636370	5040	5040	5040	5040	0
383	20230721	140100	371636370	5040	5050	5050	5040	164
384	20230721	140000	370809790	5040	5050	5050	5040	26
385	20230721	135900	370678740	5050	5050	5050	5050	0
386	20230721	135800	370678740	5050	5050	5050	5050	0
387	20230721	135700	370678740	5050	5050	5050	5050	0
388	20230721	135600	370678740	5050	5050	5050	5050	0
389	20230721	135500	370678740	5050	5050	5050	5050	30
390	20230721	135400	370527240	5050	5050	5050	5050	12
391	20230721	135300	370466640	5040	5040	5040	5040	0
392	20230721	135200	370466640	5040	5040	5040	5040	10
393	20230721	135100	370416240	5040	5050	5050	5040	515
394	20230721	135000	367820040	5050	5050	5050	5050	8
395	20230721	134900	367779640	5040	5050	5050	5040	1300
396	20230721	134800	361226640	5050	5050	5050	5050	200
397	20230721	134700	360216640	5060	5060	5060	5060	0
398	20230721	134600	360216640	5060	5050	5060	5040	232
399	20230721	134500	359044870	5050	5060	5060	5050	113
400	20230721	134400	358474120	5060	5050	5060	5050	202
401	20230721	134300	357454000	5040	5050	5050	5040	86
402	20230721	134200	357020550	5040	5030	5040	5030	236
403	20230721	134100	355831470	5050	5050	5050	5050	0
404	20230721	134000	355831470	5050	5050	5050	5050	0
405	20230721	133900	355831470	5050	5050	5050	5050	0
406	20230721	133800	355831470	5050	5050	5050	5050	54
407	20230721	133700	355558770	5050	5040	5050	5040	148
408	20230721	133600	354812090	5040	5040	5040	5040	10
409	20230721	133500	354761690	5040	5040	5040	5040	4
410	20230721	133400	354741530	5030	5030	5030	5030	0
411	20230721	133300	354741530	5030	5030	5030	5030	0
412	20230721	133200	354741530	5030	5030	5030	5030	0
413	20230721	133100	354741530	5030	5030	5030	5030	1
414	20230721	133000	354736500	5040	5040	5040	5040	64
415	20230721	132900	354413940	5040	5040	5040	5040	0
416	20230721	132800	354413940	5040	5050	5050	5040	616
417	20230721	132700	351309240	5060	5060	5060	5060	12
418	20230721	132600	351248520	5050	5050	5050	5050	3
419	20230721	132500	351233370	5050	5050	5050	5050	90
420	20230721	132400	350778870	5050	5050	5050	5050	441
421	20230721	132300	348551820	5050	5050	5050	5050	0
422	20230721	132200	348551820	5050	5050	5050	5050	760
423	20230721	132100	344713820	5060	5060	5060	5060	800
424	20230721	132000	340665820	5060	5060	5060	5060	350
425	20230721	131900	338894820	5060	5060	5060	5060	14
426	20230721	131800	338823980	5060	5060	5060	5060	12
427	20230721	131700	338763260	5040	5040	5040	5040	0
428	20230721	131600	338763260	5040	5040	5040	5040	408
429	20230721	131500	336706940	5040	5040	5040	5040	0
430	20230721	131400	336706940	5040	5040	5040	5040	0
431	20230721	131300	336706940	5040	5040	5040	5040	592
432	20230721	131200	333723260	5060	5060	5060	5060	1
433	20230721	131100	333718200	5040	5030	5040	5030	110
434	20230721	131000	333164000	5030	5040	5040	5030	1508
435	20230721	130900	325565680	5040	5040	5040	5040	0
436	20230721	130800	325565680	5040	5050	5050	5040	1437
437	20230721	130700	318320050	5060	5060	5060	5060	0
438	20230721	130600	318320050	5060	5060	5060	5060	0
439	20230721	130500	318320050	5060	5060	5060	5060	0
440	20230721	130400	318320050	5060	5060	5060	5060	30
441	20230721	130300	318168250	5060	5060	5060	5060	0
442	20230721	130200	318168250	5060	5060	5060	5060	18
443	20230721	130100	318077170	5060	5050	5060	5050	22
444	20230721	130000	317966050	5050	5050	5050	5050	817
445	20230721	125900	313840200	5050	5050	5050	5050	0
446	20230721	125800	313840200	5050	5050	5050	5050	200
447	20230721	125700	312830200	5050	5050	5050	5050	0
448	20230721	125600	312830200	5050	5050	5050	5050	13
449	20230721	125500	312764550	5050	5050	5050	5050	500
450	20230721	125400	310239550	5040	5040	5040	5040	0
451	20230721	125300	310239550	5040	5050	5050	5040	1165
452	20230721	125200	304366950	5060	5060	5060	5060	2
453	20230721	125100	304356830	5050	5050	5050	5050	0
454	20230721	125000	304356830	5050	5050	5050	5050	0
455	20230721	124900	304356830	5050	5050	5050	5050	297
456	20230721	124800	302856980	5050	5060	5060	5050	40
457	20230721	124700	302654930	5060	5060	5060	5060	2
458	20230721	124600	302644810	5080	5080	5080	5080	0
459	20230721	124500	302644810	5080	5080	5080	5080	12
460	20230721	124400	302583850	5080	5080	5080	5080	0
461	20230721	124300	302583850	5080	5080	5080	5080	0
462	20230721	124200	302583850	5080	5080	5080	5080	0
463	20230721	124100	302583850	5080	5080	5080	5080	0
464	20230721	124000	302583850	5080	5080	5080	5080	0
465	20230721	123900	302583850	5080	5080	5080	5080	2
466	20230721	123800	302573690	5060	5060	5060	5060	2
467	20230721	123700	302563570	5060	5060	5060	5060	1
468	20230721	123600	302558510	5080	5080	5080	5080	0
469	20230721	123500	302558510	5080	5070	5080	5070	37
470	20230721	123400	302370750	5080	5080	5080	5080	78
471	20230721	123300	301974510	5080	5080	5080	5080	100
472	20230721	123200	301466510	5080	5080	5080	5080	12
473	20230721	123100	301405550	5080	5070	5080	5070	13
474	20230721	123000	301339520	5070	5070	5070	5070	0
475	20230721	122900	301339520	5070	5070	5070	5070	1
476	20230721	122800	301334450	5070	5080	5080	5070	106
477	20230721	122700	300797020	5080	5080	5080	5080	85
478	20230721	122600	300365220	5100	5100	5100	5090	219
479	20230721	122500	299249320	5100	5100	5100	5100	1
480	20230721	122400	299244220	5090	5090	5090	5090	0
481	20230721	122300	299244220	5090	5090	5100	5090	1520
482	20230721	122200	291501610	5090	5090	5090	5090	2010
483	20230721	122100	281270710	5090	5080	5090	5080	668
484	20230721	122000	277877250	5080	5080	5080	5080	366
485	20230721	121900	276017970	5070	5070	5070	5070	1757
486	20230721	121800	267109980	5070	5060	5070	5060	13
487	20230721	121700	267044170	5050	5050	5050	5050	16
488	20230721	121600	266963370	5040	5040	5040	5040	0
489	20230721	121500	266963370	5040	5040	5040	5040	0
490	20230721	121400	266963370	5040	5040	5040	5040	0
491	20230721	121300	266963370	5040	5040	5040	5040	0
492	20230721	121200	266963370	5040	5040	5040	5040	0
493	20230721	121100	266963370	5040	5040	5040	5040	0
494	20230721	121000	266963370	5040	5040	5040	5040	0
495	20230721	120900	266963370	5040	5040	5040	5040	80
496	20230721	120800	266560170	5040	5050	5050	5040	10
497	20230721	120700	266509750	5070	5070	5070	5070	2
498	20230721	120600	266499610	5040	5040	5040	5040	321
499	20230721	120500	264881770	5070	5070	5070	5070	1
500	20230721	120400	264876700	5070	5070	5070	5070	1
501	20230721	120300	264871630	5070	5050	5070	5050	1055
502	20230721	120200	259527430	5060	5050	5060	5050	77
503	20230721	120100	259138100	5060	5050	5060	5050	630
504	20230721	120000	255956580	5050	5050	5050	5050	171
505	20230721	115900	255093030	5040	5040	5040	5040	0
506	20230721	115800	255093030	5040	5040	5040	5040	199
507	20230721	115700	254090070	5050	5050	5050	5050	1
508	20230721	115600	254085020	5050	5050	5050	5050	50
509	20230721	115500	253832520	5040	5040	5040	5040	5
510	20230721	115400	253807320	5050	5050	5050	5050	0
511	20230721	115300	253807320	5050	5050	5050	5050	0
512	20230721	115200	253807320	5050	5050	5050	5050	0
513	20230721	115100	253807320	5050	5050	5050	5050	150
514	20230721	115000	253049820	5050	5040	5050	5040	8
515	20230721	114900	253009470	5050	5050	5050	5050	34
516	20230721	114800	252837770	5050	5050	5050	5050	0
517	20230721	114700	252837770	5050	5050	5050	5050	1
518	20230721	114600	252832720	5060	5050	5060	5050	106
519	20230721	114500	252296390	5040	5040	5040	5040	100
520	20230721	114400	251792390	5040	5040	5040	5040	0
521	20230721	114300	251792390	5040	5040	5040	5040	0
522	20230721	114200	251792390	5040	5040	5040	5040	0
523	20230721	114100	251792390	5040	5040	5040	5040	139
524	20230721	114000	251091830	5040	5040	5040	5040	0
525	20230721	113900	251091830	5040	5040	5040	5040	30
526	20230721	113800	250940630	5040	5040	5040	5040	0
527	20230721	113700	250940630	5040	5040	5040	5040	50
528	20230721	113600	250688630	5040	5040	5040	5040	0
529	20230721	113500	250688630	5040	5040	5040	5040	40
530	20230721	113400	250487030	5040	5050	5050	5040	3000
531	20230721	113300	235355830	5060	5060	5060	5060	0
532	20230721	113200	235355830	5060	5060	5060	5060	0
533	20230721	113100	235355830	5060	5060	5060	5060	600
534	20230721	113000	232319830	5060	5060	5060	5060	1
535	20230721	112900	232314770	5060	5060	5060	5060	14
536	20230721	112800	232243930	5070	5060	5070	5060	34
537	20230721	112700	232071870	5070	5070	5070	5070	0
538	20230721	112600	232071870	5070	5070	5070	5070	3
539	20230721	112500	232056660	5070	5070	5070	5070	0
540	20230721	112400	232056660	5070	5060	5070	5060	99
541	20230721	112300	231555710	5040	5040	5040	5040	5
542	20230721	112200	231530510	5050	5060	5060	5050	56
543	20230721	112100	231247690	5070	5070	5070	5070	200
544	20230721	112000	230233690	5070	5070	5070	5070	0
545	20230721	111900	230233690	5070	5070	5070	5070	0
546	20230721	111800	230233690	5070	5070	5070	5070	1
547	20230721	111700	230228620	5040	5040	5040	5040	40
548	20230721	111600	230027020	5070	5070	5070	5070	0
549	20230721	111500	230027020	5070	5070	5070	5070	0
550	20230721	111400	230027020	5070	5070	5070	5070	1
551	20230721	111300	230021950	5050	5050	5050	5050	887
552	20230721	111200	225542600	5050	5050	5050	5050	0
553	20230721	111100	225542600	5050	5070	5070	5050	6
554	20230721	111000	225512200	5070	5070	5070	5070	0
555	20230721	110900	225512200	5070	5070	5070	5070	100
556	20230721	110800	225005200	5070	5070	5070	5070	2
557	20230721	110700	224995060	5070	5070	5070	5070	4
558	20230721	110600	224974780	5070	5070	5070	5070	1
559	20230721	110500	224969710	5070	5070	5070	5070	0
560	20230721	110400	224969710	5070	5040	5070	5040	1009
561	20230721	110300	219884160	5070	5070	5070	5070	0
562	20230721	110200	219884160	5070	5070	5070	5070	0
563	20230721	110100	219884160	5070	5070	5070	5070	0
564	20230721	110000	219884160	5070	5070	5070	5070	0
565	20230721	105900	219884160	5070	5070	5070	5070	0
566	20230721	105800	219884160	5070	5070	5070	5070	197
567	20230721	105700	218885370	5070	5070	5070	5070	10
568	20230721	105600	218834670	5070	5070	5070	5070	2
569	20230721	105500	218824530	5060	5060	5060	5060	1360
570	20230721	105400	211942930	5040	5040	5040	5040	2020
571	20230721	105300	201762130	5060	5060	5060	5060	0
572	20230721	105200	201762130	5060	5060	5060	5060	0
573	20230721	105100	201762130	5060	5040	5060	5040	25
574	20230721	105000	201636030	5060	5060	5060	5060	100
575	20230721	104900	201130030	5060	5060	5060	5060	77
576	20230721	104800	200740410	5070	5070	5070	5070	429
577	20230721	104700	198565380	5070	5070	5070	5070	1
578	20230721	104600	198560310	5050	5050	5050	5050	500
579	20230721	104500	196035310	5070	5070	5070	5070	1
580	20230721	104400	196030240	5070	5070	5070	5070	10
581	20230721	104300	195979540	5070	5070	5070	5070	6
582	20230721	104200	195949120	5060	5060	5060	5060	7
583	20230721	104100	195913700	5060	5060	5060	5060	0
584	20230721	104000	195913700	5060	5060	5060	5060	0
585	20230721	103900	195913700	5060	5060	5060	5060	100
586	20230721	103800	195407700	5050	5050	5050	5050	0
587	20230721	103700	195407700	5050	5050	5050	5050	0
588	20230721	103600	195407700	5050	5050	5050	5050	10
589	20230721	103500	195357200	5050	5050	5050	5050	9
590	20230721	103400	195311750	5070	5070	5070	5070	0
591	20230721	103300	195311750	5070	5070	5070	5070	0
592	20230721	103200	195311750	5070	5070	5070	5070	12
593	20230721	103100	195250910	5060	5060	5060	5060	1
594	20230721	103000	195245850	5070	5070	5070	5070	0
595	20230721	102900	195245850	5070	5070	5070	5070	10
596	20230721	102800	195195150	5070	5070	5070	5070	0
597	20230721	102700	195195150	5070	5070	5070	5070	2
598	20230721	102600	195185010	5060	5050	5060	5050	2599
599	20230721	102500	182047170	5030	5030	5030	5030	10
600	20230721	102400	181996870	5030	5030	5030	5030	500
601	20230721	102300	179481870	5030	5030	5030	5030	252
602	20230721	102200	178214310	5030	5030	5030	5030	0
603	20230721	102100	178214310	5030	5030	5030	5030	0
604	20230721	102000	178214310	5030	5030	5030	5030	2
605	20230721	101900	178204250	5030	5030	5030	5030	0
606	20230721	101800	178204250	5030	5030	5030	5030	672
607	20230721	101700	174824090	5050	5050	5050	5050	40
608	20230721	101600	174622090	5030	5030	5030	5030	1
609	20230721	101500	174617060	5050	5050	5050	5050	4
610	20230721	101400	174596860	5030	5030	5030	5030	1100
611	20230721	101300	169063860	5030	5030	5030	5030	0
612	20230721	101200	169063860	5030	5030	5030	5030	179
613	20230721	101100	168163490	5030	5030	5030	5030	0
614	20230721	101000	168163490	5030	5030	5030	5030	677
615	20230721	100900	164758180	5030	5030	5030	5030	8
616	20230721	100800	164717940	5050	5050	5050	5050	2
617	20230721	100700	164707840	5050	5050	5050	5050	100
618	20230721	100600	164202840	5050	5050	5050	5050	0
619	20230721	100500	164202840	5050	5030	5050	5020	1001
620	20230721	100400	159168580	5030	5030	5030	5030	100
621	20230721	100300	158665580	5030	5030	5030	5030	0
622	20230721	100200	158665580	5030	5050	5050	5030	2791
623	20230721	100100	144617960	5050	5050	5050	5050	0
624	20230721	100000	144617960	5050	5050	5050	5050	0
625	20230721	095900	144617960	5050	5050	5050	5050	0
626	20230721	095800	144617960	5050	5050	5050	5050	0
627	20230721	095700	144617960	5050	5040	5050	5040	3
628	20230721	095600	144602820	5030	5040	5040	5030	115
629	20230721	095500	144024360	5050	5050	5050	5050	281
630	20230721	095400	142605310	5060	5050	5060	5050	22
631	20230721	095300	142494190	5050	5050	5050	5050	100
632	20230721	095200	141989190	5050	5050	5050	5050	0
633	20230721	095100	141989190	5050	5050	5060	5020	879
634	20230721	095000	137570070	5030	5030	5030	5030	0
635	20230721	094900	137570070	5030	5040	5040	5030	31
636	20230721	094800	137414130	5050	5050	5050	5050	5
637	20230721	094700	137388880	5060	5060	5060	5060	4
638	20230721	094600	137368640	5060	5060	5060	5060	0
639	20230721	094500	137368640	5060	5060	5060	5060	0
640	20230721	094400	137368640	5060	5060	5060	5060	2
641	20230721	094300	137358520	5030	5050	5050	5030	400
642	20230721	094200	135344520	5060	5070	5070	5060	242
643	20230721	094100	134119990	5070	5070	5070	5070	0
644	20230721	094000	134119990	5070	5060	5070	5060	1395
645	20230721	093900	127060770	5060	5060	5060	5060	2
646	20230721	093800	127050650	5050	5050	5060	5050	144
647	20230721	093700	126323430	5060	5050	5060	5050	886
648	20230721	093600	121840610	5060	5050	5060	5050	6
649	20230721	093500	121810300	5050	5030	5050	5010	1383
650	20230721	093400	114837260	5030	5010	5030	5010	322
651	20230721	093300	113217840	5030	5030	5030	5030	28
652	20230721	093200	113077000	5030	5020	5030	5020	7
653	20230721	093100	113041840	5030	5030	5030	5020	19
654	20230721	093000	112946320	5030	5030	5030	5030	2
655	20230721	092900	112936260	5000	5020	5020	5000	5000
656	20230721	092800	87884660	5040	5030	5040	5030	302
657	20230721	092700	86363850	5030	5030	5030	5030	50
658	20230721	092600	86112350	5050	5020	5050	5020	13
659	20230721	092500	86047000	5020	5020	5020	5020	10
660	20230721	092400	85996800	5050	5050	5050	5020	54
661	20230721	092300	85725600	5020	5020	5020	5020	817
662	20230721	092200	81624260	5020	5020	5030	5020	120
663	20230721	092100	81021840	5070	5070	5070	5070	2
664	20230721	092000	81011700	5060	5060	5060	5060	400
665	20230721	091900	78987700	5060	5060	5060	5060	0
666	20230721	091800	78987700	5060	5060	5060	5060	1
667	20230721	091700	78982640	5020	5030	5030	5020	1670
668	20230721	091600	70599130	5040	5040	5040	5040	0
669	20230721	091500	70599130	5040	5050	5050	5040	94
670	20230721	091400	70125040	5060	5050	5060	5050	21
671	20230721	091300	70018790	5090	5060	5090	5050	531
672	20230721	091200	67331850	5060	5060	5060	5060	72
673	20230721	091100	66967530	5050	5050	5050	5050	86
674	20230721	091000	66533230	5050	5050	5050	5050	1
675	20230721	090900	66528180	5010	5040	5040	5010	190
676	20230721	090800	65571240	5040	5010	5040	5010	331
677	20230721	090700	63909000	5010	5010	5010	5010	101
678	20230721	090600	63402990	5010	5040	5040	5000	4163
679	20230721	090500	42538730	5030	5030	5030	5030	0
680	20230721	090400	42538730	5030	5040	5040	5030	1375
681	20230721	090300	35608740	5040	5040	5040	5040	2039
682	20230721	090200	25332180	5040	5030	5040	5000	2356
683	20230721	090100	13513470	5040	5030	5040	5030	315
684	20230721	090000	11925970	5040	5060	5060	5040	2357