KissMeData/065450/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	192600	839990975	4605	4605	4605	4605	7372
3	20230721	192500	839990975	4605	4605	4605	4605	0
4	20230721	192400	839990975	4605	4605	4605	4605	0
5	20230721	192300	839990975	4605	4605	4605	4605	0
6	20230721	192200	839990975	4605	4605	4605	4605	0
7	20230721	192100	839990975	4605	4605	4605	4605	0
8	20230721	192000	839990975	4605	4605	4605	4605	0
9	20230721	191900	839990975	4605	4605	4605	4605	0
10	20230721	191800	839990975	4605	4605	4605	4605	0
11	20230721	191700	839990975	4605	4605	4605	4605	0
12	20230721	191600	839990975	4605	4605	4605	4605	0
13	20230721	191500	839990975	4605	4605	4605	4605	0
14	20230721	191400	839990975	4605	4605	4605	4605	0
15	20230721	191300	839990975	4605	4605	4605	4605	0
16	20230721	191200	839990975	4605	4605	4605	4605	0
17	20230721	191100	839990975	4605	4605	4605	4605	0
18	20230721	191000	839990975	4605	4605	4605	4605	0
19	20230721	190900	839990975	4605	4605	4605	4605	0
20	20230721	190800	839990975	4605	4605	4605	4605	0
21	20230721	190700	839990975	4605	4605	4605	4605	0
22	20230721	190600	839990975	4605	4605	4605	4605	0
23	20230721	190500	839990975	4605	4605	4605	4605	0
24	20230721	190400	839990975	4605	4605	4605	4605	0
25	20230721	190300	839990975	4605	4605	4605	4605	0
26	20230721	190200	839990975	4605	4605	4605	4605	0
27	20230721	190100	839990975	4605	4605	4605	4605	0
28	20230721	190000	839990975	4605	4605	4605	4605	0
29	20230721	185900	839990975	4605	4605	4605	4605	0
30	20230721	185800	839990975	4605	4605	4605	4605	0
31	20230721	185700	839990975	4605	4605	4605	4605	0
32	20230721	185600	839990975	4605	4605	4605	4605	7372
33	20230721	185500	839990975	4605	4605	4605	4605	0
34	20230721	185400	839990975	4605	4605	4605	4605	0
35	20230721	185300	839990975	4605	4605	4605	4605	0
36	20230721	185200	839990975	4605	4605	4605	4605	0
37	20230721	185100	839990975	4605	4605	4605	4605	0
38	20230721	185000	839990975	4605	4605	4605	4605	0
39	20230721	184900	839990975	4605	4605	4605	4605	0
40	20230721	184800	839990975	4605	4605	4605	4605	0
41	20230721	184700	839990975	4605	4605	4605	4605	0
42	20230721	184600	839990975	4605	4605	4605	4605	0
43	20230721	184500	839990975	4605	4605	4605	4605	0
44	20230721	184400	839990975	4605	4605	4605	4605	0
45	20230721	184300	839990975	4605	4605	4605	4605	0
46	20230721	184200	839990975	4605	4605	4605	4605	0
47	20230721	184100	839990975	4605	4605	4605	4605	0
48	20230721	184000	839990975	4605	4605	4605	4605	0
49	20230721	183900	839990975	4605	4605	4605	4605	0
50	20230721	183800	839990975	4605	4605	4605	4605	0
51	20230721	183700	839990975	4605	4605	4605	4605	0
52	20230721	183600	839990975	4605	4605	4605	4605	0
53	20230721	183500	839990975	4605	4605	4605	4605	0
54	20230721	183400	839990975	4605	4605	4605	4605	0
55	20230721	183300	839990975	4605	4605	4605	4605	0
56	20230721	183200	839990975	4605	4605	4605	4605	0
57	20230721	183100	839990975	4605	4605	4605	4605	0
58	20230721	183000	839990975	4605	4605	4605	4605	0
59	20230721	182900	839990975	4605	4605	4605	4605	0
60	20230721	182800	839990975	4605	4605	4605	4605	0
61	20230721	182700	839990975	4605	4605	4605	4605	0
62	20230721	182600	839990975	4605	4605	4605	4605	7372
63	20230721	182500	839990975	4605	4605	4605	4605	0
64	20230721	182400	839990975	4605	4605	4605	4605	0
65	20230721	182300	839990975	4605	4605	4605	4605	0
66	20230721	182200	839990975	4605	4605	4605	4605	0
67	20230721	182100	839990975	4605	4605	4605	4605	0
68	20230721	182000	839990975	4605	4605	4605	4605	0
69	20230721	181900	839990975	4605	4605	4605	4605	0
70	20230721	181800	839990975	4605	4605	4605	4605	0
71	20230721	181700	839990975	4605	4605	4605	4605	0
72	20230721	181600	839990975	4605	4605	4605	4605	0
73	20230721	181500	839990975	4605	4605	4605	4605	0
74	20230721	181400	839990975	4605	4605	4605	4605	0
75	20230721	181300	839990975	4605	4605	4605	4605	0
76	20230721	181200	839990975	4605	4605	4605	4605	0
77	20230721	181100	839990975	4605	4605	4605	4605	0
78	20230721	181000	839990975	4605	4605	4605	4605	0
79	20230721	180900	839990975	4605	4605	4605	4605	0
80	20230721	180800	839990975	4605	4605	4605	4605	0
81	20230721	180700	839990975	4605	4605	4605	4605	0
82	20230721	180600	839990975	4605	4605	4605	4605	0
83	20230721	180500	839990975	4605	4605	4605	4605	0
84	20230721	180400	839990975	4605	4605	4605	4605	0
85	20230721	180300	839990975	4605	4605	4605	4605	0
86	20230721	180200	839990975	4605	4605	4605	4605	0
87	20230721	180100	839990975	4605	4605	4605	4605	0
88	20230721	180000	839990975	4605	4605	4605	4605	0
89	20230721	175900	839990975	4605	4605	4605	4605	0
90	20230721	175800	839990975	4605	4605	4605	4605	0
91	20230721	175700	839990975	4605	4605	4605	4605	0
92	20230721	175600	839990975	4605	4605	4605	4605	7372
93	20230721	175500	839990975	4605	4605	4605	4605	0
94	20230721	175400	839990975	4605	4605	4605	4605	0
95	20230721	175300	839990975	4605	4605	4605	4605	0
96	20230721	175200	839990975	4605	4605	4605	4605	0
97	20230721	175100	839990975	4605	4605	4605	4605	0
98	20230721	175000	839990975	4605	4605	4605	4605	0
99	20230721	174900	839990975	4605	4605	4605	4605	0
100	20230721	174800	839990975	4605	4605	4605	4605	0
101	20230721	174700	839990975	4605	4605	4605	4605	0
102	20230721	174600	839990975	4605	4605	4605	4605	0
103	20230721	174500	839990975	4605	4605	4605	4605	0
104	20230721	174400	839990975	4605	4605	4605	4605	0
105	20230721	174300	839990975	4605	4605	4605	4605	0
106	20230721	174200	839990975	4605	4605	4605	4605	0
107	20230721	174100	839990975	4605	4605	4605	4605	0
108	20230721	174000	839990975	4605	4605	4605	4605	0
109	20230721	173900	839990975	4605	4605	4605	4605	0
110	20230721	173800	839990975	4605	4605	4605	4605	0
111	20230721	173700	839990975	4605	4605	4605	4605	0
112	20230721	173600	839990975	4605	4605	4605	4605	0
113	20230721	173500	839990975	4605	4605	4605	4605	0
114	20230721	173400	839990975	4605	4605	4605	4605	0
115	20230721	173300	839990975	4605	4605	4605	4605	0
116	20230721	173200	839990975	4605	4605	4605	4605	0
117	20230721	173100	839990975	4605	4605	4605	4605	0
118	20230721	173000	839990975	4605	4605	4605	4605	0
119	20230721	172900	839990975	4605	4605	4605	4605	0
120	20230721	172800	839990975	4605	4605	4605	4605	0
121	20230721	172700	839990975	4605	4605	4605	4605	0
122	20230721	172600	839990975	4605	4605	4605	4605	7372
123	20230721	172500	839990975	4605	4605	4605	4605	0
124	20230721	172400	839990975	4605	4605	4605	4605	0
125	20230721	172300	839990975	4605	4605	4605	4605	0
126	20230721	172200	839990975	4605	4605	4605	4605	0
127	20230721	172100	839990975	4605	4605	4605	4605	0
128	20230721	172000	839990975	4605	4605	4605	4605	0
129	20230721	171900	839990975	4605	4605	4605	4605	0
130	20230721	171800	839990975	4605	4605	4605	4605	0
131	20230721	171700	839990975	4605	4605	4605	4605	0
132	20230721	171600	839990975	4605	4605	4605	4605	0
133	20230721	171500	839990975	4605	4605	4605	4605	0
134	20230721	171400	839990975	4605	4605	4605	4605	0
135	20230721	171300	839990975	4605	4605	4605	4605	0
136	20230721	171200	839990975	4605	4605	4605	4605	0
137	20230721	171100	839990975	4605	4605	4605	4605	0
138	20230721	171000	839990975	4605	4605	4605	4605	0
139	20230721	170900	839990975	4605	4605	4605	4605	0
140	20230721	170800	839990975	4605	4605	4605	4605	0
141	20230721	170700	839990975	4605	4605	4605	4605	0
142	20230721	170600	839990975	4605	4605	4605	4605	0
143	20230721	170500	839990975	4605	4605	4605	4605	0
144	20230721	170400	839990975	4605	4605	4605	4605	0
145	20230721	170300	839990975	4605	4605	4605	4605	0
146	20230721	170200	839990975	4605	4605	4605	4605	0
147	20230721	170100	839990975	4605	4605	4605	4605	0
148	20230721	170000	839990975	4605	4605	4605	4605	0
149	20230721	165900	839990975	4605	4605	4605	4605	0
150	20230721	165800	839990975	4605	4605	4605	4605	0
151	20230721	165700	839990975	4605	4605	4605	4605	0
152	20230721	165600	839990975	4605	4605	4605	4605	7372
153	20230721	165500	839990975	4605	4605	4605	4605	0
154	20230721	165400	839990975	4605	4605	4605	4605	0
155	20230721	165300	839990975	4605	4605	4605	4605	0
156	20230721	165200	839990975	4605	4605	4605	4605	0
157	20230721	165100	839990975	4605	4605	4605	4605	0
158	20230721	165000	839990975	4605	4605	4605	4605	0
159	20230721	164900	839990975	4605	4605	4605	4605	0
160	20230721	164800	839990975	4605	4605	4605	4605	0
161	20230721	164700	839990975	4605	4605	4605	4605	0
162	20230721	164600	839990975	4605	4605	4605	4605	0
163	20230721	164500	839990975	4605	4605	4605	4605	0
164	20230721	164400	839990975	4605	4605	4605	4605	0
165	20230721	164300	839990975	4605	4605	4605	4605	0
166	20230721	164200	839990975	4605	4605	4605	4605	0
167	20230721	164100	839990975	4605	4605	4605	4605	0
168	20230721	164000	839990975	4605	4605	4605	4605	0
169	20230721	163900	839990975	4605	4605	4605	4605	0
170	20230721	163800	839990975	4605	4605	4605	4605	0
171	20230721	163700	839990975	4605	4605	4605	4605	0
172	20230721	163600	839990975	4605	4605	4605	4605	0
173	20230721	163500	839990975	4605	4605	4605	4605	0
174	20230721	163400	839990975	4605	4605	4605	4605	0
175	20230721	163300	839990975	4605	4605	4605	4605	0
176	20230721	163200	839990975	4605	4605	4605	4605	0
177	20230721	163100	839990975	4605	4605	4605	4605	0
178	20230721	163000	839990975	4605	4605	4605	4605	0
179	20230721	162900	839990975	4605	4605	4605	4605	0
180	20230721	162800	839990975	4605	4605	4605	4605	0
181	20230721	162700	839990975	4605	4605	4605	4605	0
182	20230721	162600	839990975	4605	4605	4605	4605	7372
183	20230721	162500	839990975	4605	4605	4605	4605	0
184	20230721	162400	839990975	4605	4605	4605	4605	0
185	20230721	162300	839990975	4605	4605	4605	4605	0
186	20230721	162200	839990975	4605	4605	4605	4605	0
187	20230721	162100	839990975	4605	4605	4605	4605	0
188	20230721	162000	839990975	4605	4605	4605	4605	0
189	20230721	161900	839990975	4605	4605	4605	4605	0
190	20230721	161800	839990975	4605	4605	4605	4605	0
191	20230721	161700	839990975	4605	4605	4605	4605	0
192	20230721	161600	839990975	4605	4605	4605	4605	0
193	20230721	161500	839990975	4605	4605	4605	4605	0
194	20230721	161400	839990975	4605	4605	4605	4605	0
195	20230721	161300	839990975	4605	4605	4605	4605	0
196	20230721	161200	839990975	4605	4605	4605	4605	0
197	20230721	161100	839990975	4605	4605	4605	4605	0
198	20230721	161000	839990975	4605	4605	4605	4605	0
199	20230721	160900	839990975	4605	4605	4605	4605	0
200	20230721	160800	839990975	4605	4605	4605	4605	0
201	20230721	160700	839990975	4605	4605	4605	4605	0
202	20230721	160600	839990975	4605	4605	4605	4605	0
203	20230721	160500	839990975	4605	4605	4605	4605	0
204	20230721	160400	839990975	4605	4605	4605	4605	0
205	20230721	160300	839990975	4605	4605	4605	4605	0
206	20230721	160200	839990975	4605	4605	4605	4605	0
207	20230721	160100	839990975	4605	4605	4605	4605	0
208	20230721	160000	839990975	4605	4605	4605	4605	0
209	20230721	155900	839990975	4605	4605	4605	4605	0
210	20230721	155800	839990975	4605	4605	4605	4605	0
211	20230721	155700	839990975	4605	4605	4605	4605	0
212	20230721	155600	839990975	4605	4605	4605	4605	7372
213	20230721	155500	839990975	4605	4605	4605	4605	0
214	20230721	155400	839990975	4605	4605	4605	4605	0
215	20230721	155300	839990975	4605	4605	4605	4605	0
216	20230721	155200	839990975	4605	4605	4605	4605	0
217	20230721	155100	839990975	4605	4605	4605	4605	0
218	20230721	155000	839990975	4605	4605	4605	4605	0
219	20230721	154900	839990975	4605	4605	4605	4605	0
220	20230721	154800	839990975	4605	4605	4605	4605	0
221	20230721	154700	839990975	4605	4605	4605	4605	0
222	20230721	154600	839990975	4605	4605	4605	4605	0
223	20230721	154500	839990975	4605	4605	4605	4605	0
224	20230721	154400	839990975	4605	4605	4605	4605	0
225	20230721	154300	839990975	4605	4605	4605	4605	0
226	20230721	154200	839990975	4605	4605	4605	4605	0
227	20230721	154100	839990975	4605	4605	4605	4605	0
228	20230721	154000	839990975	4605	4605	4605	4605	0
229	20230721	153900	839990975	4605	4605	4605	4605	0
230	20230721	153800	839990975	4605	4605	4605	4605	0
231	20230721	153700	839990975	4605	4605	4605	4605	0
232	20230721	153600	839990975	4605	4605	4605	4605	0
233	20230721	153500	839990975	4605	4605	4605	4605	0
234	20230721	153400	839990975	4605	4605	4605	4605	0
235	20230721	153300	839990975	4605	4605	4605	4605	0
236	20230721	153200	839990975	4605	4605	4605	4605	0
237	20230721	153100	839990975	4605	4605	4605	4605	0
238	20230721	153000	839990975	4605	4605	4605	4605	7372
239	20230721	152900	806042915	4610	4610	4610	4610	0
240	20230721	152800	806042915	4610	4610	4610	4610	0
241	20230721	152700	806042915	4610	4610	4610	4610	0
242	20230721	152600	806042915	4610	4610	4610	4610	0
243	20230721	152500	806042915	4610	4610	4610	4610	0
244	20230721	152400	806042915	4610	4610	4610	4610	0
245	20230721	152300	806042915	4610	4610	4610	4610	0
246	20230721	152200	806042915	4610	4610	4610	4610	0
247	20230721	152100	806042915	4610	4610	4610	4610	0
248	20230721	152000	806042915	4610	4610	4610	4610	0
249	20230721	151900	806042915	4610	4610	4610	4595	15648
250	20230721	151800	734027045	4615	4610	4615	4610	274
251	20230721	151700	732763900	4615	4615	4615	4605	2375
252	20230721	151600	721818115	4615	4620	4620	4615	308
253	20230721	151500	720395160	4610	4610	4615	4610	2601
254	20230721	151400	708397050	4610	4610	4610	4610	300
255	20230721	151300	707014050	4610	4610	4610	4610	407
256	20230721	151200	705137780	4610	4610	4610	4610	1171
257	20230721	151100	699739470	4615	4610	4615	4610	1001
258	20230721	151000	695124855	4615	4615	4615	4615	62
259	20230721	150900	694838725	4615	4615	4615	4610	930
260	20230721	150800	690546815	4615	4615	4615	4615	842
261	20230721	150700	686660985	4620	4620	4620	4620	0
262	20230721	150600	686660985	4620	4620	4620	4620	2076
263	20230721	150500	677069865	4625	4625	4625	4625	0
264	20230721	150400	677069865	4625	4625	4625	4625	346
265	20230721	150300	675469615	4620	4625	4625	4620	712
266	20230721	150200	672178675	4620	4625	4625	4620	109
267	20230721	150100	671675050	4625	4630	4630	4625	32
268	20230721	150000	671527000	4630	4630	4630	4630	825
269	20230721	145900	667707250	4630	4620	4630	4620	789
270	20230721	145800	664054190	4620	4615	4620	4615	122
271	20230721	145700	663491155	4615	4615	4615	4615	3031
272	20230721	145600	649503090	4615	4620	4620	4615	460
273	20230721	145500	647379435	4615	4625	4625	4615	480
274	20230721	145400	645160990	4625	4625	4625	4625	0
275	20230721	145300	645160990	4625	4625	4625	4620	1141
276	20230721	145200	639889320	4620	4625	4625	4620	100
277	20230721	145100	639427300	4625	4625	4625	4625	10
278	20230721	145000	639381050	4625	4625	4625	4625	145
279	20230721	144900	638710425	4630	4630	4630	4630	39
280	20230721	144800	638529855	4635	4630	4635	4630	233
281	20230721	144700	637450900	4635	4635	4635	4635	33
282	20230721	144600	637297945	4630	4630	4630	4630	1001
283	20230721	144500	632663315	4635	4635	4635	4635	100
284	20230721	144400	632199815	4620	4620	4620	4620	0
285	20230721	144300	632199815	4620	4630	4630	4620	113
286	20230721	144200	631676675	4630	4625	4630	4625	150
287	20230721	144100	630982425	4630	4630	4630	4630	0
288	20230721	144000	630982425	4630	4630	4630	4630	0
289	20230721	143900	630982425	4630	4630	4630	4630	3
290	20230721	143800	630968535	4630	4630	4630	4630	0
291	20230721	143700	630968535	4630	4625	4630	4625	20
292	20230721	143600	630875940	4630	4630	4630	4630	0
293	20230721	143500	630875940	4630	4615	4630	4615	144
294	20230721	143400	630209490	4615	4630	4630	4615	4
295	20230721	143300	630190985	4615	4615	4615	4615	0
296	20230721	143200	630190985	4615	4610	4615	4610	1058
297	20230721	143100	625313315	4610	4610	4610	4610	250
298	20230721	143000	624160815	4610	4610	4610	4610	51
299	20230721	142900	623925705	4610	4610	4610	4605	379
300	20230721	142800	622180110	4605	4605	4605	4605	1117
301	20230721	142700	617036325	4610	4610	4610	4610	0
302	20230721	142600	617036325	4610	4610	4610	4610	124
303	20230721	142500	616464685	4610	4610	4610	4610	0
304	20230721	142400	616464685	4610	4610	4610	4610	0
305	20230721	142300	616464685	4610	4610	4610	4610	760
306	20230721	142200	612961085	4610	4610	4610	4610	0
307	20230721	142100	612961085	4610	4610	4610	4610	458
308	20230721	142000	610849705	4610	4610	4615	4610	1580
309	20230721	141900	603565480	4610	4605	4610	4605	685
310	20230721	141800	600407980	4610	4610	4610	4610	0
311	20230721	141700	600407980	4610	4610	4610	4610	0
312	20230721	141600	600407980	4610	4610	4610	4605	1309
313	20230721	141500	594374425	4610	4610	4610	4610	542
314	20230721	141400	591875805	4610	4610	4610	4610	74
315	20230721	141300	591534665	4610	4610	4610	4610	50
316	20230721	141200	591304165	4610	4610	4610	4610	134
317	20230721	141100	590686425	4610	4610	4610	4605	161
318	20230721	141000	589944430	4605	4605	4610	4605	1367
319	20230721	140900	583646665	4605	4610	4610	4605	1924
320	20230721	140800	574781550	4610	4615	4615	4610	201
321	20230721	140700	573854935	4615	4615	4615	4615	239
322	20230721	140600	572751950	4630	4630	4630	4630	5
323	20230721	140500	572728800	4630	4630	4630	4630	11
324	20230721	140400	572677870	4630	4635	4635	4630	303
325	20230721	140300	571274965	4635	4635	4635	4635	0
326	20230721	140200	571274965	4635	4635	4635	4635	302
327	20230721	140100	569875195	4635	4635	4635	4635	1
328	20230721	140000	569870560	4635	4635	4635	4635	0
329	20230721	135900	569870560	4635	4635	4635	4635	0
330	20230721	135800	569870560	4635	4635	4635	4635	1000
331	20230721	135700	565235560	4635	4625	4635	4605	9966
332	20230721	135600	519289935	4615	4615	4615	4615	0
333	20230721	135500	519289935	4615	4620	4620	4615	3000
334	20230721	135400	505441345	4625	4625	4625	4625	120
335	20230721	135300	504886345	4625	4625	4625	4625	6
336	20230721	135200	504858595	4635	4630	4635	4625	202
337	20230721	135100	503924320	4635	4635	4635	4635	15
338	20230721	135000	503854795	4635	4635	4635	4635	0
339	20230721	134900	503854795	4635	4635	4635	4635	0
340	20230721	134800	503854795	4635	4635	4635	4635	30
341	20230721	134700	503715745	4635	4635	4635	4635	12
342	20230721	134600	503660125	4635	4635	4635	4635	101
343	20230721	134500	503191990	4635	4635	4635	4635	1
344	20230721	134400	503187355	4645	4645	4645	4645	0
345	20230721	134300	503187355	4645	4645	4645	4645	20
346	20230721	134200	503094455	4645	4645	4645	4645	10
347	20230721	134100	503048005	4645	4645	4645	4645	0
348	20230721	134000	503048005	4645	4645	4645	4645	0
349	20230721	133900	503048005	4645	4645	4645	4645	0
350	20230721	133800	503048005	4645	4645	4645	4645	0
351	20230721	133700	503048005	4645	4645	4645	4645	0
352	20230721	133600	503048005	4645	4645	4645	4645	61
353	20230721	133500	502764660	4620	4630	4645	4615	669
354	20230721	133400	499675245	4645	4640	4645	4640	2369
355	20230721	133300	488683080	4630	4630	4630	4630	0
356	20230721	133200	488683080	4630	4630	4630	4630	20
357	20230721	133100	488590480	4630	4630	4630	4630	0
358	20230721	133000	488590480	4630	4630	4630	4630	0
359	20230721	132900	488590480	4630	4630	4630	4630	32
360	20230721	132800	488442320	4615	4615	4615	4615	0
361	20230721	132700	488442320	4615	4615	4615	4615	781
362	20230721	132600	484838005	4615	4615	4615	4615	0
363	20230721	132500	484838005	4615	4640	4640	4615	775
364	20230721	132400	481260855	4640	4640	4640	4640	0
365	20230721	132300	481260855	4640	4640	4640	4640	2
366	20230721	132200	481251575	4640	4640	4640	4640	0
367	20230721	132100	481251575	4640	4640	4640	4640	0
368	20230721	132000	481251575	4640	4640	4640	4640	1
369	20230721	131900	481246935	4615	4620	4620	4615	300
370	20230721	131800	479862335	4615	4615	4615	4615	0
371	20230721	131700	479862335	4615	4620	4620	4615	600
372	20230721	131600	477093310	4620	4635	4635	4620	325
373	20230721	131500	475591785	4620	4640	4640	4610	7596
374	20230721	131400	440500160	4640	4635	4640	4630	138
375	20230721	131300	439860505	4635	4640	4640	4635	715
376	20230721	131200	436546475	4635	4640	4640	4635	2597
377	20230721	131100	424508910	4640	4645	4645	4640	111
378	20230721	131000	423993865	4645	4640	4645	4640	2002
379	20230721	130900	414704580	4645	4645	4645	4645	105
380	20230721	130800	414216855	4650	4650	4650	4650	2
381	20230721	130700	414207555	4645	4645	4645	4645	427
382	20230721	130600	412224140	4645	4645	4645	4645	750
383	20230721	130500	408740390	4650	4645	4650	4645	303
384	20230721	130400	407332945	4645	4645	4645	4645	1
385	20230721	130300	407328300	4650	4650	4650	4650	21
386	20230721	130200	407230650	4650	4650	4650	4650	1067
387	20230721	130100	402269100	4650	4650	4650	4650	100
388	20230721	130000	401804100	4650	4650	4650	4650	214
389	20230721	125900	400809000	4655	4655	4655	4655	0
390	20230721	125800	400809000	4655	4655	4655	4655	500
391	20230721	125700	398481500	4655	4655	4655	4655	310
392	20230721	125600	397038450	4655	4655	4655	4655	574
393	20230721	125500	394366480	4655	4655	4655	4655	446
394	20230721	125400	392290350	4660	4660	4660	4660	0
395	20230721	125300	392290350	4660	4650	4660	4650	230
396	20230721	125200	391219850	4660	4660	4660	4660	27
397	20230721	125100	391094030	4650	4650	4650	4650	1
398	20230721	125000	391089380	4650	4650	4650	4650	0
399	20230721	124900	391089380	4650	4655	4655	4650	13
400	20230721	124800	391028915	4655	4655	4655	4655	5
401	20230721	124700	391005640	4650	4650	4650	4650	0
402	20230721	124600	391005640	4650	4650	4650	4650	0
403	20230721	124500	391005640	4650	4650	4650	4650	0
404	20230721	124400	391005640	4650	4650	4650	4650	50
405	20230721	124300	390773140	4650	4655	4660	4650	2127
406	20230721	124200	380869715	4655	4655	4655	4655	2
407	20230721	124100	380860405	4655	4660	4660	4655	75
408	20230721	124000	380511255	4660	4660	4660	4660	0
409	20230721	123900	380511255	4660	4655	4660	4655	3
410	20230721	123800	380497285	4650	4655	4660	4650	865
411	20230721	123700	376468590	4650	4650	4650	4650	50
412	20230721	123600	376236090	4655	4655	4655	4655	0
413	20230721	123500	376236090	4655	4655	4655	4655	0
414	20230721	123400	376236090	4655	4655	4655	4655	1
415	20230721	123300	376231435	4655	4655	4655	4655	20
416	20230721	123200	376138335	4650	4650	4650	4650	40
417	20230721	123100	375952335	4650	4650	4650	4650	0
418	20230721	123000	375952335	4650	4650	4650	4650	0
419	20230721	122900	375952335	4650	4650	4650	4650	0
420	20230721	122800	375952335	4650	4650	4650	4650	0
421	20230721	122700	375952335	4650	4650	4650	4650	0
422	20230721	122600	375952335	4650	4650	4650	4650	200
423	20230721	122500	375022335	4650	4650	4650	4650	243
424	20230721	122400	373892385	4650	4650	4650	4650	0
425	20230721	122300	373892385	4650	4650	4650	4650	8
426	20230721	122200	373855185	4655	4655	4655	4655	7
427	20230721	122100	373822600	4655	4655	4655	4655	0
428	20230721	122000	373822600	4655	4655	4655	4655	2
429	20230721	121900	373813290	4650	4650	4650	4650	0
430	20230721	121800	373813290	4650	4650	4650	4650	0
431	20230721	121700	373813290	4650	4650	4650	4650	0
432	20230721	121600	373813290	4650	4650	4650	4650	0
433	20230721	121500	373813290	4650	4655	4655	4650	59
434	20230721	121400	373538935	4650	4650	4650	4650	141
435	20230721	121300	372883285	4650	4650	4650	4650	0
436	20230721	121200	372883285	4650	4650	4650	4650	0
437	20230721	121100	372883285	4650	4650	4650	4650	80
438	20230721	121000	372511285	4660	4660	4660	4660	0
439	20230721	120900	372511285	4660	4660	4660	4660	0
440	20230721	120800	372511285	4660	4660	4660	4660	0
441	20230721	120700	372511285	4660	4660	4660	4660	0
442	20230721	120600	372511285	4660	4660	4660	4660	10
443	20230721	120500	372464685	4660	4660	4660	4660	0
444	20230721	120400	372464685	4660	4660	4660	4660	25
445	20230721	120300	372348185	4650	4650	4650	4650	9
446	20230721	120200	372306335	4650	4650	4660	4650	683
447	20230721	120100	369130375	4650	4650	4650	4650	20
448	20230721	120000	369037375	4650	4655	4655	4650	1683
449	20230721	115900	361207000	4655	4660	4660	4655	224
450	20230721	115800	360163955	4655	4655	4655	4655	0
451	20230721	115700	360163955	4655	4655	4655	4655	0
452	20230721	115600	360163955	4655	4655	4655	4655	0
453	20230721	115500	360163955	4655	4655	4655	4655	1
454	20230721	115400	360159300	4660	4660	4660	4660	110
455	20230721	115300	359646700	4660	4660	4660	4660	66
456	20230721	115200	359339140	4655	4655	4655	4655	0
457	20230721	115100	359339140	4655	4655	4655	4655	0
458	20230721	115000	359339140	4655	4655	4655	4655	0
459	20230721	114900	359339140	4655	4655	4655	4655	0
460	20230721	114800	359339140	4655	4655	4655	4655	0
461	20230721	114700	359339140	4655	4655	4655	4655	2000
462	20230721	114600	350029140	4660	4660	4660	4660	31
463	20230721	114500	349884680	4660	4660	4660	4660	0
464	20230721	114400	349884680	4660	4660	4660	4660	0
465	20230721	114300	349884680	4660	4655	4660	4655	207
466	20230721	114200	348920740	4655	4660	4660	4655	390
467	20230721	114100	347103640	4655	4655	4655	4655	0
468	20230721	114000	347103640	4655	4655	4655	4655	5
469	20230721	113900	347080365	4655	4655	4655	4655	1275
470	20230721	113800	341145240	4655	4655	4655	4655	50
471	20230721	113700	340912490	4650	4650	4655	4650	860
472	20230721	113600	336912240	4650	4650	4650	4650	0
473	20230721	113500	336912240	4650	4650	4650	4650	129
474	20230721	113400	336312390	4650	4650	4655	4650	155
475	20230721	113300	335591635	4650	4650	4650	4650	442
476	20230721	113200	333536335	4655	4650	4655	4650	393
477	20230721	113100	331708845	4650	4650	4650	4650	60
478	20230721	113000	331429845	4650	4650	4650	4650	140
479	20230721	112900	330778845	4655	4655	4655	4650	1766
480	20230721	112800	322565865	4655	4655	4655	4655	0
481	20230721	112700	322565865	4655	4655	4655	4655	100
482	20230721	112600	322100365	4655	4655	4655	4655	0
483	20230721	112500	322100365	4655	4650	4655	4650	245
484	20230721	112400	320961105	4650	4650	4650	4650	329
485	20230721	112300	319431255	4650	4655	4655	4650	2601
486	20230721	112200	307336600	4655	4655	4655	4655	0
487	20230721	112100	307336600	4655	4655	4655	4655	17
488	20230721	112000	307257465	4655	4655	4655	4655	140
489	20230721	111900	306605765	4655	4655	4655	4655	0
490	20230721	111800	306605765	4655	4655	4655	4655	0
491	20230721	111700	306605765	4655	4655	4655	4655	227
492	20230721	111600	305549080	4660	4660	4660	4660	1
493	20230721	111500	305544420	4655	4655	4655	4655	0
494	20230721	111400	305544420	4655	4655	4655	4655	0
495	20230721	111300	305544420	4655	4655	4655	4655	10
496	20230721	111200	305497870	4655	4655	4655	4655	0
497	20230721	111100	305497870	4655	4655	4655	4655	0
498	20230721	111000	305497870	4655	4655	4655	4655	5
499	20230721	110900	305474595	4655	4655	4655	4655	0
500	20230721	110800	305474595	4655	4655	4655	4655	50
501	20230721	110700	305241845	4650	4655	4655	4650	24
502	20230721	110600	305130145	4650	4660	4660	4650	4209
503	20230721	110500	285538190	4665	4665	4665	4665	0
504	20230721	110400	285538190	4665	4665	4665	4665	1
505	20230721	110300	285533525	4665	4665	4665	4665	60
506	20230721	110200	285253625	4660	4660	4660	4660	0
507	20230721	110100	285253625	4660	4660	4660	4660	0
508	20230721	110000	285253625	4660	4660	4660	4660	420
509	20230721	105900	283296425	4660	4655	4660	4655	124
510	20230721	105800	282719135	4655	4655	4655	4655	0
511	20230721	105700	282719135	4655	4660	4660	4655	1081
512	20230721	105600	277682500	4660	4660	4660	4660	0
513	20230721	105500	277682500	4660	4660	4660	4660	32
514	20230721	105400	277533380	4665	4665	4665	4665	0
515	20230721	105300	277533380	4665	4665	4665	4665	0
516	20230721	105200	277533380	4665	4665	4665	4665	1
517	20230721	105100	277528715	4665	4665	4665	4665	200
518	20230721	105000	276595715	4660	4660	4660	4660	1500
519	20230721	104900	269605715	4660	4660	4660	4660	1079
520	20230721	104800	264577575	4660	4660	4660	4660	0
521	20230721	104700	264577575	4660	4660	4660	4660	535
522	20230721	104600	262084475	4665	4665	4665	4665	0
523	20230721	104500	262084475	4665	4660	4665	4660	741
524	20230721	104400	258631410	4665	4665	4670	4665	523
525	20230721	104300	256191610	4665	4665	4665	4665	0
526	20230721	104200	256191610	4665	4665	4665	4665	0
527	20230721	104100	256191610	4665	4665	4665	4665	1
528	20230721	104000	256186945	4670	4670	4670	4670	0
529	20230721	103900	256186945	4670	4670	4670	4670	1
530	20230721	103800	256182275	4665	4665	4665	4665	857
531	20230721	103700	252184370	4665	4665	4665	4665	6305
532	20230721	103600	222771545	4665	4665	4665	4665	144
533	20230721	103500	222099785	4665	4670	4670	4665	500
534	20230721	103400	219766440	4680	4680	4680	4680	8
535	20230721	103300	219729000	4680	4680	4680	4680	0
536	20230721	103200	219729000	4680	4680	4680	4680	50
537	20230721	103100	219495000	4680	4680	4680	4680	0
538	20230721	103000	219495000	4680	4680	4680	4680	1
539	20230721	102900	219490320	4670	4675	4675	4670	1808
540	20230721	102800	211043745	4675	4680	4680	4675	478
541	20230721	102700	208808870	4680	4680	4680	4680	270
542	20230721	102600	207545270	4680	4685	4685	4680	127
543	20230721	102500	206950280	4685	4680	4685	4680	2
544	20230721	102400	206940915	4680	4680	4680	4680	1
545	20230721	102300	206936235	4685	4680	4685	4680	3
546	20230721	102200	206922190	4680	4680	4680	4680	26
547	20230721	102100	206800510	4680	4680	4680	4680	4
548	20230721	102000	206781790	4680	4680	4680	4680	149
549	20230721	101900	206084470	4680	4680	4680	4680	375
550	20230721	101800	204329470	4680	4680	4680	4680	281
551	20230721	101700	203014390	4680	4680	4680	4680	0
552	20230721	101600	203014390	4680	4680	4680	4680	275
553	20230721	101500	201727390	4675	4675	4675	4675	6
554	20230721	101400	201699340	4675	4680	4680	4675	426
555	20230721	101300	199705910	4680	4675	4680	4675	110
556	20230721	101200	199191610	4680	4670	4680	4670	804
557	20230721	101100	195436400	4670	4670	4670	4670	91
558	20230721	101000	195011430	4670	4675	4675	4670	1254
559	20230721	100900	189148985	4675	4675	4675	4675	0
560	20230721	100800	189148985	4675	4675	4675	4675	248
561	20230721	100700	187989585	4675	4675	4675	4675	0
562	20230721	100600	187989585	4675	4675	4675	4675	1253
563	20230721	100500	182131810	4675	4670	4675	4670	599
564	20230721	100400	179333980	4670	4670	4670	4670	2
565	20230721	100300	179324640	4670	4670	4670	4670	0
566	20230721	100200	179324640	4670	4670	4670	4670	0
567	20230721	100100	179324640	4670	4670	4670	4670	3
568	20230721	100000	179310630	4670	4670	4670	4670	300
569	20230721	095900	177909630	4670	4670	4670	4670	1
570	20230721	095800	177904960	4670	4670	4670	4670	507
571	20230721	095700	175537270	4670	4670	4670	4670	0
572	20230721	095600	175537270	4670	4665	4670	4665	4
573	20230721	095500	175518600	4665	4665	4665	4665	52
574	20230721	095400	175276020	4650	4650	4650	4650	155
575	20230721	095300	174555270	4650	4665	4665	4650	501
576	20230721	095200	172224105	4665	4660	4665	4660	149
577	20230721	095100	171529105	4655	4655	4655	4655	3
578	20230721	095000	171515140	4650	4650	4650	4650	0
579	20230721	094900	171515140	4650	4650	4665	4650	15
580	20230721	094800	171445375	4650	4650	4650	4650	194
581	20230721	094700	170543275	4650	4655	4655	4650	68
582	20230721	094600	170227025	4650	4650	4650	4650	0
583	20230721	094500	170227025	4650	4650	4650	4650	1
584	20230721	094400	170222375	4670	4655	4670	4650	255
585	20230721	094300	169032630	4655	4655	4655	4655	327
586	20230721	094200	167510445	4655	4670	4670	4655	140
587	20230721	094100	166858670	4670	4670	4670	4650	88
588	20230721	094000	166449190	4650	4660	4660	4650	668
589	20230721	093900	163339420	4670	4670	4670	4670	0
590	20230721	093800	163339420	4670	4670	4670	4670	0
591	20230721	093700	163339420	4670	4675	4675	4670	86
592	20230721	093600	162937790	4670	4670	4675	4670	666
593	20230721	093500	159827565	4675	4675	4675	4675	4
594	20230721	093400	159808865	4675	4670	4675	4670	1110
595	20230721	093300	154624725	4675	4675	4675	4675	31
596	20230721	093200	154479800	4675	4675	4675	4675	554
597	20230721	093100	151889850	4670	4670	4675	4670	320
598	20230721	093000	150395440	4675	4670	4675	4670	633
599	20230721	092900	147439260	4670	4670	4670	4670	80
600	20230721	092800	147065660	4675	4675	4675	4670	1106
601	20230721	092700	141895485	4675	4675	4675	4675	5
602	20230721	092600	141872110	4675	4670	4675	4670	2850
603	20230721	092500	128552610	4670	4670	4670	4670	6
604	20230721	092400	128524590	4670	4660	4670	4660	904
605	20230721	092300	124305000	4660	4665	4665	4660	388
606	20230721	092200	122496620	4665	4660	4665	4660	641
607	20230721	092100	119509555	4660	4660	4660	4645	1527
608	20230721	092000	112408830	4670	4670	4670	4670	17
609	20230721	091900	112329440	4660	4670	4670	4660	437
610	20230721	091800	110292140	4670	4665	4670	4665	764
611	20230721	091700	106726665	4665	4660	4665	4660	52
612	20230721	091600	106484335	4660	4665	4665	4660	7
613	20230721	091500	106451685	4665	4665	4665	4665	556
614	20230721	091400	103857945	4665	4660	4665	4660	573
615	20230721	091300	101187465	4660	4665	4665	4660	164
616	20230721	091200	100423160	4660	4670	4670	4660	1090
617	20230721	091100	95332980	4670	4670	4670	4670	12
618	20230721	091000	95276940	4670	4675	4675	4665	1190
619	20230721	090900	89718905	4675	4665	4675	4665	1636
620	20230721	090800	82076115	4660	4645	4660	4645	1817
621	20230721	090700	73611895	4645	4650	4655	4645	201
622	20230721	090600	72677490	4655	4650	4655	4640	817
623	20230721	090500	68876040	4650	4640	4650	4640	1131
624	20230721	090400	63621745	4640	4645	4645	4640	13
625	20230721	090300	63561415	4640	4640	4640	4640	544
626	20230721	090200	61037255	4635	4635	4640	4635	1293
627	20230721	090100	55043860	4635	4635	4635	4635	2881
628	20230721	090000	41690425	4635	4635	4635	4635	8715