KissMeData/002460/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	183500	254594330	9920	9920	9920	9920	840
3	20230721	183400	254594330	9920	9920	9920	9920	0
4	20230721	183300	254594330	9920	9920	9920	9920	0
5	20230721	183200	254594330	9920	9920	9920	9920	0
6	20230721	183100	254594330	9920	9920	9920	9920	0
7	20230721	183000	254594330	9920	9920	9920	9920	0
8	20230721	182900	254594330	9920	9920	9920	9920	0
9	20230721	182800	254594330	9920	9920	9920	9920	0
10	20230721	182700	254594330	9920	9920	9920	9920	0
11	20230721	182600	254594330	9920	9920	9920	9920	0
12	20230721	182500	254594330	9920	9920	9920	9920	0
13	20230721	182400	254594330	9920	9920	9920	9920	0
14	20230721	182300	254594330	9920	9920	9920	9920	0
15	20230721	182200	254594330	9920	9920	9920	9920	0
16	20230721	182100	254594330	9920	9920	9920	9920	0
17	20230721	182000	254594330	9920	9920	9920	9920	0
18	20230721	181900	254594330	9920	9920	9920	9920	0
19	20230721	181800	254594330	9920	9920	9920	9920	0
20	20230721	181700	254594330	9920	9920	9920	9920	0
21	20230721	181600	254594330	9920	9920	9920	9920	0
22	20230721	181500	254594330	9920	9920	9920	9920	0
23	20230721	181400	254594330	9920	9920	9920	9920	0
24	20230721	181300	254594330	9920	9920	9920	9920	0
25	20230721	181200	254594330	9920	9920	9920	9920	0
26	20230721	181100	254594330	9920	9920	9920	9920	0
27	20230721	181000	254594330	9920	9920	9920	9920	0
28	20230721	180900	254594330	9920	9920	9920	9920	0
29	20230721	180800	254594330	9920	9920	9920	9920	0
30	20230721	180700	254594330	9920	9920	9920	9920	0
31	20230721	180600	254594330	9920	9920	9920	9920	0
32	20230721	180500	254594330	9920	9920	9920	9920	840
33	20230721	180400	254594330	9920	9920	9920	9920	0
34	20230721	180300	254594330	9920	9920	9920	9920	0
35	20230721	180200	254594330	9920	9920	9920	9920	0
36	20230721	180100	254594330	9920	9920	9920	9920	0
37	20230721	180000	254594330	9920	9920	9920	9920	0
38	20230721	175900	254594330	9920	9920	9920	9920	0
39	20230721	175800	254594330	9920	9920	9920	9920	0
40	20230721	175700	254594330	9920	9920	9920	9920	0
41	20230721	175600	254594330	9920	9920	9920	9920	0
42	20230721	175500	254594330	9920	9920	9920	9920	0
43	20230721	175400	254594330	9920	9920	9920	9920	0
44	20230721	175300	254594330	9920	9920	9920	9920	0
45	20230721	175200	254594330	9920	9920	9920	9920	0
46	20230721	175100	254594330	9920	9920	9920	9920	0
47	20230721	175000	254594330	9920	9920	9920	9920	0
48	20230721	174900	254594330	9920	9920	9920	9920	0
49	20230721	174800	254594330	9920	9920	9920	9920	0
50	20230721	174700	254594330	9920	9920	9920	9920	0
51	20230721	174600	254594330	9920	9920	9920	9920	0
52	20230721	174500	254594330	9920	9920	9920	9920	0
53	20230721	174400	254594330	9920	9920	9920	9920	0
54	20230721	174300	254594330	9920	9920	9920	9920	0
55	20230721	174200	254594330	9920	9920	9920	9920	0
56	20230721	174100	254594330	9920	9920	9920	9920	0
57	20230721	174000	254594330	9920	9920	9920	9920	0
58	20230721	173900	254594330	9920	9920	9920	9920	0
59	20230721	173800	254594330	9920	9920	9920	9920	0
60	20230721	173700	254594330	9920	9920	9920	9920	0
61	20230721	173600	254594330	9920	9920	9920	9920	0
62	20230721	173500	254594330	9920	9920	9920	9920	840
63	20230721	173400	254594330	9920	9920	9920	9920	0
64	20230721	173300	254594330	9920	9920	9920	9920	0
65	20230721	173200	254594330	9920	9920	9920	9920	0
66	20230721	173100	254594330	9920	9920	9920	9920	0
67	20230721	173000	254594330	9920	9920	9920	9920	0
68	20230721	172900	254594330	9920	9920	9920	9920	0
69	20230721	172800	254594330	9920	9920	9920	9920	0
70	20230721	172700	254594330	9920	9920	9920	9920	0
71	20230721	172600	254594330	9920	9920	9920	9920	0
72	20230721	172500	254594330	9920	9920	9920	9920	0
73	20230721	172400	254594330	9920	9920	9920	9920	0
74	20230721	172300	254594330	9920	9920	9920	9920	0
75	20230721	172200	254594330	9920	9920	9920	9920	0
76	20230721	172100	254594330	9920	9920	9920	9920	0
77	20230721	172000	254594330	9920	9920	9920	9920	0
78	20230721	171900	254594330	9920	9920	9920	9920	0
79	20230721	171800	254594330	9920	9920	9920	9920	0
80	20230721	171700	254594330	9920	9920	9920	9920	0
81	20230721	171600	254594330	9920	9920	9920	9920	0
82	20230721	171500	254594330	9920	9920	9920	9920	0
83	20230721	171400	254594330	9920	9920	9920	9920	0
84	20230721	171300	254594330	9920	9920	9920	9920	0
85	20230721	171200	254594330	9920	9920	9920	9920	0
86	20230721	171100	254594330	9920	9920	9920	9920	0
87	20230721	171000	254594330	9920	9920	9920	9920	0
88	20230721	170900	254594330	9920	9920	9920	9920	0
89	20230721	170800	254594330	9920	9920	9920	9920	0
90	20230721	170700	254594330	9920	9920	9920	9920	0
91	20230721	170600	254594330	9920	9920	9920	9920	0
92	20230721	170500	254594330	9920	9920	9920	9920	840
93	20230721	170400	254594330	9920	9920	9920	9920	0
94	20230721	170300	254594330	9920	9920	9920	9920	0
95	20230721	170200	254594330	9920	9920	9920	9920	0
96	20230721	170100	254594330	9920	9920	9920	9920	0
97	20230721	170000	254594330	9920	9920	9920	9920	0
98	20230721	165900	254594330	9920	9920	9920	9920	0
99	20230721	165800	254594330	9920	9920	9920	9920	0
100	20230721	165700	254594330	9920	9920	9920	9920	0
101	20230721	165600	254594330	9920	9920	9920	9920	0
102	20230721	165500	254594330	9920	9920	9920	9920	0
103	20230721	165400	254594330	9920	9920	9920	9920	0
104	20230721	165300	254594330	9920	9920	9920	9920	0
105	20230721	165200	254594330	9920	9920	9920	9920	0
106	20230721	165100	254594330	9920	9920	9920	9920	0
107	20230721	165000	254594330	9920	9920	9920	9920	0
108	20230721	164900	254594330	9920	9920	9920	9920	0
109	20230721	164800	254594330	9920	9920	9920	9920	0
110	20230721	164700	254594330	9920	9920	9920	9920	0
111	20230721	164600	254594330	9920	9920	9920	9920	0
112	20230721	164500	254594330	9920	9920	9920	9920	0
113	20230721	164400	254594330	9920	9920	9920	9920	0
114	20230721	164300	254594330	9920	9920	9920	9920	0
115	20230721	164200	254594330	9920	9920	9920	9920	0
116	20230721	164100	254594330	9920	9920	9920	9920	0
117	20230721	164000	254594330	9920	9920	9920	9920	0
118	20230721	163900	254594330	9920	9920	9920	9920	0
119	20230721	163800	254594330	9920	9920	9920	9920	0
120	20230721	163700	254594330	9920	9920	9920	9920	0
121	20230721	163600	254594330	9920	9920	9920	9920	0
122	20230721	163500	254594330	9920	9920	9920	9920	840
123	20230721	163400	254594330	9920	9920	9920	9920	0
124	20230721	163300	254594330	9920	9920	9920	9920	0
125	20230721	163200	254594330	9920	9920	9920	9920	0
126	20230721	163100	254594330	9920	9920	9920	9920	0
127	20230721	163000	254594330	9920	9920	9920	9920	0
128	20230721	162900	254594330	9920	9920	9920	9920	0
129	20230721	162800	254594330	9920	9920	9920	9920	0
130	20230721	162700	254594330	9920	9920	9920	9920	0
131	20230721	162600	254594330	9920	9920	9920	9920	0
132	20230721	162500	254594330	9920	9920	9920	9920	0
133	20230721	162400	254594330	9920	9920	9920	9920	0
134	20230721	162300	254594330	9920	9920	9920	9920	0
135	20230721	162200	254594330	9920	9920	9920	9920	0
136	20230721	162100	254594330	9920	9920	9920	9920	0
137	20230721	162000	254594330	9920	9920	9920	9920	0
138	20230721	161900	254594330	9920	9920	9920	9920	0
139	20230721	161800	254594330	9920	9920	9920	9920	0
140	20230721	161700	254594330	9920	9920	9920	9920	0
141	20230721	161600	254594330	9920	9920	9920	9920	0
142	20230721	161500	254594330	9920	9920	9920	9920	0
143	20230721	161400	254594330	9920	9920	9920	9920	0
144	20230721	161300	254594330	9920	9920	9920	9920	0
145	20230721	161200	254594330	9920	9920	9920	9920	0
146	20230721	161100	254594330	9920	9920	9920	9920	0
147	20230721	161000	254594330	9920	9920	9920	9920	0
148	20230721	160900	254594330	9920	9920	9920	9920	0
149	20230721	160800	254594330	9920	9920	9920	9920	0
150	20230721	160700	254594330	9920	9920	9920	9920	0
151	20230721	160600	254594330	9920	9920	9920	9920	0
152	20230721	160500	254594330	9920	9920	9920	9920	840
153	20230721	160400	254594330	9920	9920	9920	9920	0
154	20230721	160300	254594330	9920	9920	9920	9920	0
155	20230721	160200	254594330	9920	9920	9920	9920	0
156	20230721	160100	254594330	9920	9920	9920	9920	0
157	20230721	160000	254594330	9920	9920	9920	9920	0
158	20230721	155900	254594330	9920	9920	9920	9920	0
159	20230721	155800	254594330	9920	9920	9920	9920	0
160	20230721	155700	254594330	9920	9920	9920	9920	0
161	20230721	155600	254594330	9920	9920	9920	9920	0
162	20230721	155500	254594330	9920	9920	9920	9920	0
163	20230721	155400	254594330	9920	9920	9920	9920	0
164	20230721	155300	254594330	9920	9920	9920	9920	0
165	20230721	155200	254594330	9920	9920	9920	9920	0
166	20230721	155100	254594330	9920	9920	9920	9920	0
167	20230721	155000	254594330	9920	9920	9920	9920	0
168	20230721	154900	254594330	9920	9920	9920	9920	0
169	20230721	154800	254594330	9920	9920	9920	9920	0
170	20230721	154700	254594330	9920	9920	9920	9920	0
171	20230721	154600	254594330	9920	9920	9920	9920	0
172	20230721	154500	254594330	9920	9920	9920	9920	0
173	20230721	154400	254594330	9920	9920	9920	9920	0
174	20230721	154300	254594330	9920	9920	9920	9920	0
175	20230721	154200	254594330	9920	9920	9920	9920	0
176	20230721	154100	254594330	9920	9920	9920	9920	0
177	20230721	154000	254594330	9920	9920	9920	9920	0
178	20230721	153900	254594330	9920	9920	9920	9920	0
179	20230721	153800	254594330	9920	9920	9920	9920	0
180	20230721	153700	254594330	9920	9920	9920	9920	0
181	20230721	153600	254594330	9920	9920	9920	9920	0
182	20230721	153500	254594330	9920	9920	9920	9920	840
183	20230721	153400	254594330	9920	9920	9920	9920	0
184	20230721	153300	254594330	9920	9920	9920	9920	0
185	20230721	153200	254594330	9920	9920	9920	9920	0
186	20230721	153100	254594330	9920	9920	9920	9920	0
187	20230721	153000	254594330	9920	9920	9920	9920	840
188	20230721	152900	246261530	9940	9940	9940	9940	0
189	20230721	152800	246261530	9940	9940	9940	9940	0
190	20230721	152700	246261530	9940	9940	9940	9940	0
191	20230721	152600	246261530	9940	9940	9940	9940	0
192	20230721	152500	246261530	9940	9940	9940	9940	0
193	20230721	152400	246261530	9940	9940	9940	9940	0
194	20230721	152300	246261530	9940	9940	9940	9940	0
195	20230721	152200	246261530	9940	9940	9940	9940	0
196	20230721	152100	246261530	9940	9940	9940	9940	0
197	20230721	152000	246261530	9940	9940	9940	9940	0
198	20230721	151900	246261530	9940	9940	9940	9940	0
199	20230721	151800	246261530	9940	9940	9940	9940	0
200	20230721	151700	246261530	9940	9940	9940	9940	0
201	20230721	151600	246261530	9940	9910	9940	9910	991
202	20230721	151500	236428450	9920	9920	9920	9920	394
203	20230721	151400	232519970	9920	9920	9920	9920	73
204	20230721	151300	231795810	9920	9920	9920	9920	0
205	20230721	151200	231795810	9920	9920	9920	9920	20
206	20230721	151100	231597410	9920	9920	9920	9920	0
207	20230721	151000	231597410	9920	9920	9920	9920	0
208	20230721	150900	231597410	9920	9920	9920	9920	16
209	20230721	150800	231438690	9940	9940	9940	9940	0
210	20230721	150700	231438690	9940	9940	9940	9940	0
211	20230721	150600	231438690	9940	9940	9940	9940	1
212	20230721	150500	231428750	9910	9930	9930	9910	21
213	20230721	150400	231220380	9930	9930	9930	9930	1
214	20230721	150300	231210450	9930	9930	9930	9930	0
215	20230721	150200	231210450	9930	9930	9930	9930	0
216	20230721	150100	231210450	9930	9930	9930	9930	15
217	20230721	150000	231061500	9930	9930	9930	9930	22
218	20230721	145900	230843040	9930	9930	9930	9930	0
219	20230721	145800	230843040	9930	9930	9930	9930	0
220	20230721	145700	230843040	9930	9930	9930	9930	0
221	20230721	145600	230843040	9930	9930	9930	9930	0
222	20230721	145500	230843040	9930	9930	9930	9930	126
223	20230721	145400	229591860	9900	9900	9900	9900	0
224	20230721	145300	229591860	9900	9900	9900	9900	0
225	20230721	145200	229591860	9900	9900	9900	9900	0
226	20230721	145100	229591860	9900	9900	9900	9900	0
227	20230721	145000	229591860	9900	9900	9900	9900	0
228	20230721	144900	229591860	9900	9900	9900	9900	0
229	20230721	144800	229591860	9900	9900	9900	9900	0
230	20230721	144700	229591860	9900	9900	9900	9900	0
231	20230721	144600	229591860	9900	9900	9900	9900	0
232	20230721	144500	229591860	9900	9900	9900	9900	543
233	20230721	144400	224216160	9900	9930	9930	9900	4424
234	20230721	144300	180380020	9930	9930	9930	9930	0
235	20230721	144200	180380020	9930	9930	9930	9930	20
236	20230721	144100	180181420	9930	9930	9930	9930	0
237	20230721	144000	180181420	9930	9930	9930	9930	0
238	20230721	143900	180181420	9930	9930	9930	9930	0
239	20230721	143800	180181420	9930	9930	9930	9930	0
240	20230721	143700	180181420	9930	9930	9930	9930	1
241	20230721	143600	180171490	9930	9930	9930	9930	50
242	20230721	143500	179674990	9920	9920	9920	9920	0
243	20230721	143400	179674990	9920	9920	9920	9920	18
244	20230721	143300	179496430	9920	9920	9920	9920	0
245	20230721	143200	179496430	9920	9920	9920	9920	0
246	20230721	143100	179496430	9920	9920	9920	9920	18
247	20230721	143000	179317870	9940	9940	9940	9940	0
248	20230721	142900	179317870	9940	9940	9940	9940	0
249	20230721	142800	179317870	9940	9940	9940	9940	0
250	20230721	142700	179317870	9940	9940	9940	9940	3
251	20230721	142600	179288050	9920	9920	9920	9920	0
252	20230721	142500	179288050	9920	9920	9920	9920	1
253	20230721	142400	179278130	9920	9920	9920	9920	0
254	20230721	142300	179278130	9920	9920	9920	9920	0
255	20230721	142200	179278130	9920	9930	9930	9920	600
256	20230721	142100	173321660	9950	9950	9950	9950	0
257	20230721	142000	173321660	9950	9950	9950	9950	2
258	20230721	141900	173301760	9940	9950	9950	9940	101
259	20230721	141800	172297810	9940	9940	9940	9940	0
260	20230721	141700	172297810	9940	9940	9940	9940	0
261	20230721	141600	172297810	9940	9940	9940	9940	0
262	20230721	141500	172297810	9940	9940	9940	9940	15
263	20230721	141400	172148710	9940	9940	9940	9940	0
264	20230721	141300	172148710	9940	9940	9940	9940	0
265	20230721	141200	172148710	9940	9940	9940	9940	0
266	20230721	141100	172148710	9940	9940	9940	9940	2
267	20230721	141000	172128830	9940	9940	9940	9940	0
268	20230721	140900	172128830	9940	9940	9940	9940	0
269	20230721	140800	172128830	9940	9930	9940	9930	49
270	20230721	140700	171641910	9940	9940	9940	9940	0
271	20230721	140600	171641910	9940	9940	9940	9940	0
272	20230721	140500	171641910	9940	9940	9940	9940	0
273	20230721	140400	171641910	9940	9940	9940	9940	0
274	20230721	140300	171641910	9940	9940	9940	9940	0
275	20230721	140200	171641910	9940	9940	9940	9940	100
276	20230721	140100	170647910	9940	9940	9940	9940	0
277	20230721	140000	170647910	9940	9940	9940	9940	0
278	20230721	135900	170647910	9940	9950	9950	9940	54
279	20230721	135800	170111130	9940	9940	9940	9940	47
280	20230721	135700	169643950	9940	9940	9940	9940	0
281	20230721	135600	169643950	9940	9930	9940	9930	32
282	20230721	135500	169326090	9930	9930	9930	9930	0
283	20230721	135400	169326090	9930	9930	9930	9930	0
284	20230721	135300	169326090	9930	9930	9930	9930	0
285	20230721	135200	169326090	9930	9930	9930	9930	14
286	20230721	135100	169187070	9930	9930	9930	9930	0
287	20230721	135000	169187070	9930	9930	9930	9930	0
288	20230721	134900	169187070	9930	9930	9930	9930	22
289	20230721	134800	168968610	9930	9930	9930	9930	0
290	20230721	134700	168968610	9930	9930	9930	9930	16
291	20230721	134600	168809730	9930	9930	9930	9930	0
292	20230721	134500	168809730	9930	9930	9930	9930	14
293	20230721	134400	168670710	9930	9930	9930	9930	0
294	20230721	134300	168670710	9930	9930	9930	9930	0
295	20230721	134200	168670710	9930	9930	9930	9930	0
296	20230721	134100	168670710	9930	9930	9930	9930	21
297	20230721	134000	168462180	9930	9930	9930	9930	0
298	20230721	133900	168462180	9930	9930	9930	9930	50
299	20230721	133800	167965680	9930	9930	9930	9930	0
300	20230721	133700	167965680	9930	9930	9930	9930	0
301	20230721	133600	167965680	9930	9930	9930	9930	0
302	20230721	133500	167965680	9930	9930	9930	9930	200
303	20230721	133400	165979680	9930	9940	9940	9930	200
304	20230721	133300	163993200	9940	9940	9940	9940	21
305	20230721	133200	163784460	9940	9940	9940	9940	0
306	20230721	133100	163784460	9940	9940	9940	9940	0
307	20230721	133000	163784460	9940	9940	9940	9940	14
308	20230721	132900	163645300	9950	9950	9950	9950	1
309	20230721	132800	163635350	9940	9940	9940	9940	17
310	20230721	132700	163466370	9930	9930	9930	9930	0
311	20230721	132600	163466370	9930	9930	9930	9930	20
312	20230721	132500	163267770	9930	9930	9930	9930	0
313	20230721	132400	163267770	9930	9930	9930	9930	0
314	20230721	132300	163267770	9930	9930	9930	9930	0
315	20230721	132200	163267770	9930	9930	9930	9930	16
316	20230721	132100	163108890	9930	9930	9930	9930	0
317	20230721	132000	163108890	9930	9930	9930	9930	10
318	20230721	131900	163009590	9930	9930	9930	9930	0
319	20230721	131800	163009590	9930	9930	9930	9930	19
320	20230721	131700	162820920	9930	9930	9930	9930	0
321	20230721	131600	162820920	9930	9930	9930	9930	0
322	20230721	131500	162820920	9930	9930	9930	9930	1
323	20230721	131400	162810990	9940	9940	9940	9940	32
324	20230721	131300	162492910	9950	9950	9950	9950	10
325	20230721	131200	162393410	9960	9960	9960	9960	0
326	20230721	131100	162393410	9960	9960	9960	9960	1
327	20230721	131000	162383450	9950	9950	9950	9950	8
328	20230721	130900	162303850	9950	9950	9950	9950	3
329	20230721	130800	162274000	9950	9950	9950	9950	3
330	20230721	130700	162244150	9940	9940	9940	9940	0
331	20230721	130600	162244150	9940	9950	9950	9940	200
332	20230721	130500	160255710	9950	9950	9950	9950	0
333	20230721	130400	160255710	9950	9950	9950	9950	0
334	20230721	130300	160255710	9950	9950	9950	9950	23
335	20230721	130200	160026860	9950	9950	9950	9950	0
336	20230721	130100	160026860	9950	9950	9950	9950	0
337	20230721	130000	160026860	9950	9950	9950	9950	0
338	20230721	125900	160026860	9950	9950	9950	9950	13
339	20230721	125800	159897510	9950	9950	9950	9950	0
340	20230721	125700	159897510	9950	9950	9950	9950	2
341	20230721	125600	159877610	9950	9950	9950	9950	20
342	20230721	125500	159678610	9950	9950	9950	9950	371
343	20230721	125400	155987160	9940	9940	9940	9940	0
344	20230721	125300	155987160	9940	9940	9940	9940	0
345	20230721	125200	155987160	9940	9940	9940	9940	14
346	20230721	125100	155848000	9950	9950	9950	9950	0
347	20230721	125000	155848000	9950	9950	9950	9950	1
348	20230721	124900	155838050	9950	9950	9950	9950	6
349	20230721	124800	155778350	9950	9950	9950	9950	0
350	20230721	124700	155778350	9950	9950	9950	9950	16
351	20230721	124600	155619150	9950	9950	9950	9950	0
352	20230721	124500	155619150	9950	9950	9950	9950	0
353	20230721	124400	155619150	9950	9950	9950	9950	0
354	20230721	124300	155619150	9950	9950	9950	9950	18
355	20230721	124200	155440050	9970	9970	9970	9970	0
356	20230721	124100	155440050	9970	9970	9970	9970	0
357	20230721	124000	155440050	9970	9970	9970	9970	0
358	20230721	123900	155440050	9970	9970	9970	9970	0
359	20230721	123800	155440050	9970	9970	9970	9970	0
360	20230721	123700	155440050	9970	9970	9970	9970	0
361	20230721	123600	155440050	9970	9940	9970	9940	100
362	20230721	123500	154443900	9930	9930	9930	9930	0
363	20230721	123400	154443900	9930	9930	9930	9930	20
364	20230721	123300	154245300	9930	9930	9930	9930	0
365	20230721	123200	154245300	9930	9930	9930	9930	0
366	20230721	123100	154245300	9930	9930	9930	9930	0
367	20230721	123000	154245300	9930	9930	9930	9930	16
368	20230721	122900	154086420	9920	9920	9920	9920	0
369	20230721	122800	154086420	9920	9920	9920	9920	495
370	20230721	122700	149176020	9920	9920	9920	9920	23
371	20230721	122600	148947860	9920	9920	9920	9920	0
372	20230721	122500	148947860	9920	9920	9920	9920	0
373	20230721	122400	148947860	9920	9920	9920	9920	0
374	20230721	122300	148947860	9920	9930	9930	9920	455
375	20230721	122200	144431630	9940	9940	9940	9940	13
376	20230721	122100	144302410	9930	9930	9930	9930	2088
377	20230721	122000	123568570	9930	9930	9930	9930	0
378	20230721	121900	123568570	9930	9930	9930	9930	56
379	20230721	121800	123012490	9930	9940	9940	9930	858
380	20230721	121700	114489060	9940	9960	9960	9940	26
381	20230721	121600	114230550	9960	9960	9960	9960	33
382	20230721	121500	113901870	9960	9960	9960	9960	17
383	20230721	121400	113732550	9940	9940	9940	9940	0
384	20230721	121300	113732550	9940	9940	9940	9940	0
385	20230721	121200	113732550	9940	9960	9960	9940	1121
386	20230721	121100	102578550	9960	9960	9960	9960	0
387	20230721	121000	102578550	9960	9960	9960	9960	22
388	20230721	120900	102359430	9960	9960	9960	9960	0
389	20230721	120800	102359430	9960	9960	9960	9960	0
390	20230721	120700	102359430	9960	9960	9960	9960	0
391	20230721	120600	102359430	9960	9960	9960	9960	32
392	20230721	120500	102040710	9950	9950	9950	9950	0
393	20230721	120400	102040710	9950	9950	9950	9950	0
394	20230721	120300	102040710	9950	9950	9950	9950	0
395	20230721	120200	102040710	9950	9950	9950	9950	18
396	20230721	120100	101861610	9960	9960	9960	9960	0
397	20230721	120000	101861610	9960	9960	9960	9960	0
398	20230721	115900	101861610	9960	9960	9960	9960	0
399	20230721	115800	101861610	9960	9960	9960	9960	440
400	20230721	115700	97479210	9960	9960	9960	9960	475
401	20230721	115600	92748210	9950	9950	9950	9950	0
402	20230721	115500	92748210	9950	9950	9950	9950	21
403	20230721	115400	92539260	9960	9960	9960	9960	0
404	20230721	115300	92539260	9960	9960	9960	9960	457
405	20230721	115200	87987540	9960	9960	9960	9960	0
406	20230721	115100	87987540	9960	9960	9960	9960	16
407	20230721	115000	87828180	9980	9980	9980	9980	0
408	20230721	114900	87828180	9980	9980	9980	9980	0
409	20230721	114800	87828180	9980	9980	9980	9980	0
410	20230721	114700	87828180	9980	9980	9980	9980	0
411	20230721	114600	87828180	9980	9980	9980	9980	1
412	20230721	114500	87818200	9970	9970	9970	9970	0
413	20230721	114400	87818200	9970	9970	9970	9970	0
414	20230721	114300	87818200	9970	9970	9970	9970	401
415	20230721	114200	83820230	9970	9980	9980	9970	222
416	20230721	114100	81604700	9980	9980	9980	9980	0
417	20230721	114000	81604700	9980	9980	9980	9980	21
418	20230721	113900	81395120	9980	9980	9980	9980	0
419	20230721	113800	81395120	9980	9970	9980	9970	42
420	20230721	113700	80976180	9970	9970	9970	9970	0
421	20230721	113600	80976180	9970	9970	9970	9970	500
422	20230721	113500	75991180	9980	9980	9980	9980	50
423	20230721	113400	75492180	9970	9970	9970	9970	0
424	20230721	113300	75492180	9970	9970	9970	9970	0
425	20230721	113200	75492180	9970	9970	9970	9970	18
426	20230721	113100	75312720	9980	9970	9980	9970	39
427	20230721	113000	74923580	9970	9970	9970	9970	0
428	20230721	112900	74923580	9970	9970	9970	9970	0
429	20230721	112800	74923580	9970	9970	9970	9970	10
430	20230721	112700	74823880	9970	9970	9970	9970	0
431	20230721	112600	74823880	9970	9970	9970	9970	0
432	20230721	112500	74823880	9970	9970	9970	9970	0
433	20230721	112400	74823880	9970	9970	9970	9970	23
434	20230721	112300	74594570	9970	9970	9970	9970	0
435	20230721	112200	74594570	9970	9970	9970	9970	0
436	20230721	112100	74594570	9970	9970	9970	9970	0
437	20230721	112000	74594570	9970	9970	9970	9970	13
438	20230721	111900	74464960	9970	9970	9970	9970	0
439	20230721	111800	74464960	9970	9970	9970	9970	0
440	20230721	111700	74464960	9970	9970	9970	9970	22
441	20230721	111600	74245620	9980	9980	9980	9980	1
442	20230721	111500	74235640	9990	9990	9990	9990	0
443	20230721	111400	74235640	9990	9990	9990	9990	0
444	20230721	111300	74235640	9990	9990	9990	9990	0
445	20230721	111200	74235640	9990	9990	9990	9990	0
446	20230721	111100	74235640	9990	9990	9990	9990	0
447	20230721	111000	74235640	9990	9990	9990	9990	40
448	20230721	110900	73836040	10000	10000	10000	10000	0
449	20230721	110800	73836040	10000	10000	10000	10000	0
450	20230721	110700	73836040	10000	10000	10000	10000	0
451	20230721	110600	73836040	10000	9980	10000	9980	170
452	20230721	110500	72136140	9970	9970	9970	9970	15
453	20230721	110400	71986590	9980	9980	9980	9980	13
454	20230721	110300	71856850	9970	9970	9970	9970	0
455	20230721	110200	71856850	9970	9970	9970	9970	19
456	20230721	110100	71667420	9960	9960	9960	9960	22
457	20230721	110000	71448300	9960	9960	9960	9960	0
458	20230721	105900	71448300	9960	9960	9960	9960	0
459	20230721	105800	71448300	9960	9960	9960	9960	0
460	20230721	105700	71448300	9960	9960	9960	9960	14
461	20230721	105600	71308860	9960	9960	9960	9960	0
462	20230721	105500	71308860	9960	9960	9960	9960	1
463	20230721	105400	71298900	9960	9960	9960	9960	0
464	20230721	105300	71298900	9960	9960	9960	9960	0
465	20230721	105200	71298900	9960	9960	9960	9960	0
466	20230721	105100	71298900	9960	9960	9960	9960	3
467	20230721	105000	71269020	9990	9990	9990	9990	0
468	20230721	104900	71269020	9990	9990	9990	9990	0
469	20230721	104800	71269020	9990	9970	9990	9970	16
470	20230721	104700	71109240	9960	9960	9960	9960	0
471	20230721	104600	71109240	9960	9960	9960	9960	20
472	20230721	104500	70910040	9960	9960	9960	9960	0
473	20230721	104400	70910040	9960	9960	9960	9960	0
474	20230721	104300	70910040	9960	9960	9960	9960	0
475	20230721	104200	70910040	9960	9960	9960	9950	23
476	20230721	104100	70681110	9960	9960	9960	9960	0
477	20230721	104000	70681110	9960	9960	9960	9960	0
478	20230721	103900	70681110	9960	9960	9960	9960	0
479	20230721	103800	70681110	9960	9960	9960	9950	36
480	20230721	103700	70322760	9950	9950	9950	9950	0
481	20230721	103600	70322760	9950	9950	9950	9950	0
482	20230721	103500	70322760	9950	9950	9950	9950	15
483	20230721	103400	70173510	9950	9950	9950	9950	0
484	20230721	103300	70173510	9950	9950	9950	9950	0
485	20230721	103200	70173510	9950	9950	9950	9950	0
486	20230721	103100	70173510	9950	9950	9950	9950	22
487	20230721	103000	69954610	9950	9950	9950	9950	0
488	20230721	102900	69954610	9950	9950	9950	9950	0
489	20230721	102800	69954610	9950	9950	9950	9950	0
490	20230721	102700	69954610	9950	9950	9950	9950	14
491	20230721	102600	69815310	9950	9950	9950	9950	18
492	20230721	102500	69636210	9940	9940	9940	9940	0
493	20230721	102400	69636210	9940	9940	9940	9940	0
494	20230721	102300	69636210	9940	9940	9940	9940	22
495	20230721	102200	69417530	9940	9940	9940	9940	16
496	20230721	102100	69258490	9930	9930	9930	9930	0
497	20230721	102000	69258490	9930	9930	9930	9930	0
498	20230721	101900	69258490	9930	9930	9930	9930	14
499	20230721	101800	69119470	9930	9930	9930	9930	0
500	20230721	101700	69119470	9930	9930	9930	9930	0
501	20230721	101600	69119470	9930	9940	9940	9930	23
502	20230721	101500	68891070	9940	9940	9940	9940	0
503	20230721	101400	68891070	9940	9940	9940	9940	0
504	20230721	101300	68891070	9940	9940	9940	9940	0
505	20230721	101200	68891070	9940	9930	9940	9930	17
506	20230721	101100	68722230	9930	9930	9930	9930	0
507	20230721	101000	68722230	9930	9930	9930	9930	0
508	20230721	100900	68722230	9930	9930	9930	9930	0
509	20230721	100800	68722230	9930	9930	9930	9930	0
510	20230721	100700	68722230	9930	9930	9930	9930	0
511	20230721	100600	68722230	9930	9930	9930	9930	0
512	20230721	100500	68722230	9930	9930	9930	9930	0
513	20230721	100400	68722230	9930	9930	9930	9930	0
514	20230721	100300	68722230	9930	9930	9930	9930	0
515	20230721	100200	68722230	9930	9930	9930	9930	0
516	20230721	100100	68722230	9930	9930	9930	9930	0
517	20230721	100000	68722230	9930	9930	9930	9930	59
518	20230721	095900	68136360	9920	9920	9920	9920	0
519	20230721	095800	68136360	9920	9920	9920	9920	0
520	20230721	095700	68136360	9920	9920	9920	9920	0
521	20230721	095600	68136360	9920	9920	9920	9920	0
522	20230721	095500	68136360	9920	9920	9920	9920	1
523	20230721	095400	68126440	9940	9940	9940	9940	0
524	20230721	095300	68126440	9940	9940	9940	9940	11
525	20230721	095200	68017100	9930	9930	9930	9930	0
526	20230721	095100	68017100	9930	9930	9930	9930	0
527	20230721	095000	68017100	9930	9930	9930	9930	0
528	20230721	094900	68017100	9930	9930	9930	9930	0
529	20230721	094800	68017100	9930	9930	9930	9930	0
530	20230721	094700	68017100	9930	9930	9930	9930	0
531	20230721	094600	68017100	9930	9930	9930	9930	0
532	20230721	094500	68017100	9930	9930	9930	9930	0
533	20230721	094400	68017100	9930	9930	9930	9930	0
534	20230721	094300	68017100	9930	9930	9930	9930	0
535	20230721	094200	68017100	9930	9930	9930	9930	39
536	20230721	094100	67629830	9940	9940	9940	9940	10
537	20230721	094000	67530430	9950	9950	9950	9950	0
538	20230721	093900	67530430	9950	9950	9950	9950	0
539	20230721	093800	67530430	9950	9950	9950	9950	0
540	20230721	093700	67530430	9950	9950	9950	9950	1
541	20230721	093600	67520480	9910	9910	9910	9910	0
542	20230721	093500	67520480	9910	9910	9910	9910	0
543	20230721	093400	67520480	9910	9930	9930	9910	1590
544	20230721	093300	51758470	9930	9930	9930	9930	0
545	20230721	093200	51758470	9930	9930	9930	9930	67
546	20230721	093100	51093160	9930	9930	9930	9930	561
547	20230721	093000	45522430	9930	9920	9930	9920	21
548	20230721	092900	45314100	9930	9930	9930	9930	0
549	20230721	092800	45314100	9930	9930	9930	9930	0
550	20230721	092700	45314100	9930	9930	9930	9930	100
551	20230721	092600	44321100	9950	9950	9950	9950	50
552	20230721	092500	43823600	9950	9950	9950	9950	3
553	20230721	092400	43793750	9930	9930	9930	9930	0
554	20230721	092300	43793750	9930	9930	9930	9930	0
555	20230721	092200	43793750	9930	9930	9930	9930	500
556	20230721	092100	38828750	9940	9940	9940	9940	0
557	20230721	092000	38828750	9940	9950	9950	9940	20
558	20230721	091900	38629850	9990	9990	9990	9990	0
559	20230721	091800	38629850	9990	9990	9990	9990	0
560	20230721	091700	38629850	9990	9990	9990	9990	0
561	20230721	091600	38629850	9990	9990	9990	9990	0
562	20230721	091500	38629850	9990	9990	9990	9990	0
563	20230721	091400	38629850	9990	9990	9990	9990	0
564	20230721	091300	38629850	9990	9960	9990	9960	743
565	20230721	091200	31211890	9940	9940	9940	9940	2017
566	20230721	091100	11162910	9930	9930	9930	9920	40
567	20230721	091000	10765850	9910	9910	9910	9910	110
568	20230721	090900	9675750	9900	9900	9900	9900	94
569	20230721	090800	8745150	9900	9920	9920	9900	829
570	20230721	090700	527440	9930	9930	9930	9930	0
571	20230721	090600	527440	9930	9930	9930	9930	4
572	20230721	090500	487720	9940	9940	9940	9940	10
573	20230721	090400	388320	9940	9940	9940	9940	1
574	20230721	090300	378380	9940	9940	9940	9940	4
575	20230721	090200	338620	9950	9950	9950	9950	0
576	20230721	090100	338620	9950	9960	9960	9950	3
577	20230721	090000	308760	9960	9960	9960	9960	31