KissMeData/024120/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	190000	306488125	4990	4990	4990	4990	2027
3	20230721	185900	306488125	4990	4990	4990	4990	0
4	20230721	185800	306488125	4990	4990	4990	4990	0
5	20230721	185700	306488125	4990	4990	4990	4990	0
6	20230721	185600	306488125	4990	4990	4990	4990	0
7	20230721	185500	306488125	4990	4990	4990	4990	0
8	20230721	185400	306488125	4990	4990	4990	4990	0
9	20230721	185300	306488125	4990	4990	4990	4990	0
10	20230721	185200	306488125	4990	4990	4990	4990	0
11	20230721	185100	306488125	4990	4990	4990	4990	0
12	20230721	185000	306488125	4990	4990	4990	4990	0
13	20230721	184900	306488125	4990	4990	4990	4990	0
14	20230721	184800	306488125	4990	4990	4990	4990	0
15	20230721	184700	306488125	4990	4990	4990	4990	0
16	20230721	184600	306488125	4990	4990	4990	4990	0
17	20230721	184500	306488125	4990	4990	4990	4990	0
18	20230721	184400	306488125	4990	4990	4990	4990	0
19	20230721	184300	306488125	4990	4990	4990	4990	0
20	20230721	184200	306488125	4990	4990	4990	4990	0
21	20230721	184100	306488125	4990	4990	4990	4990	0
22	20230721	184000	306488125	4990	4990	4990	4990	0
23	20230721	183900	306488125	4990	4990	4990	4990	0
24	20230721	183800	306488125	4990	4990	4990	4990	0
25	20230721	183700	306488125	4990	4990	4990	4990	0
26	20230721	183600	306488125	4990	4990	4990	4990	0
27	20230721	183500	306488125	4990	4990	4990	4990	0
28	20230721	183400	306488125	4990	4990	4990	4990	0
29	20230721	183300	306488125	4990	4990	4990	4990	0
30	20230721	183200	306488125	4990	4990	4990	4990	0
31	20230721	183100	306488125	4990	4990	4990	4990	0
32	20230721	183000	306488125	4990	4990	4990	4990	2027
33	20230721	182900	306488125	4990	4990	4990	4990	0
34	20230721	182800	306488125	4990	4990	4990	4990	0
35	20230721	182700	306488125	4990	4990	4990	4990	0
36	20230721	182600	306488125	4990	4990	4990	4990	0
37	20230721	182500	306488125	4990	4990	4990	4990	0
38	20230721	182400	306488125	4990	4990	4990	4990	0
39	20230721	182300	306488125	4990	4990	4990	4990	0
40	20230721	182200	306488125	4990	4990	4990	4990	0
41	20230721	182100	306488125	4990	4990	4990	4990	0
42	20230721	182000	306488125	4990	4990	4990	4990	0
43	20230721	181900	306488125	4990	4990	4990	4990	0
44	20230721	181800	306488125	4990	4990	4990	4990	0
45	20230721	181700	306488125	4990	4990	4990	4990	0
46	20230721	181600	306488125	4990	4990	4990	4990	0
47	20230721	181500	306488125	4990	4990	4990	4990	0
48	20230721	181400	306488125	4990	4990	4990	4990	0
49	20230721	181300	306488125	4990	4990	4990	4990	0
50	20230721	181200	306488125	4990	4990	4990	4990	0
51	20230721	181100	306488125	4990	4990	4990	4990	0
52	20230721	181000	306488125	4990	4990	4990	4990	0
53	20230721	180900	306488125	4990	4990	4990	4990	0
54	20230721	180800	306488125	4990	4990	4990	4990	0
55	20230721	180700	306488125	4990	4990	4990	4990	0
56	20230721	180600	306488125	4990	4990	4990	4990	0
57	20230721	180500	306488125	4990	4990	4990	4990	0
58	20230721	180400	306488125	4990	4990	4990	4990	0
59	20230721	180300	306488125	4990	4990	4990	4990	0
60	20230721	180200	306488125	4990	4990	4990	4990	0
61	20230721	180100	306488125	4990	4990	4990	4990	0
62	20230721	180000	306488125	4990	4990	4990	4990	2027
63	20230721	175900	306488125	4990	4990	4990	4990	0
64	20230721	175800	306488125	4990	4990	4990	4990	0
65	20230721	175700	306488125	4990	4990	4990	4990	0
66	20230721	175600	306488125	4990	4990	4990	4990	0
67	20230721	175500	306488125	4990	4990	4990	4990	0
68	20230721	175400	306488125	4990	4990	4990	4990	0
69	20230721	175300	306488125	4990	4990	4990	4990	0
70	20230721	175200	306488125	4990	4990	4990	4990	0
71	20230721	175100	306488125	4990	4990	4990	4990	0
72	20230721	175000	306488125	4990	4990	4990	4990	0
73	20230721	174900	306488125	4990	4990	4990	4990	0
74	20230721	174800	306488125	4990	4990	4990	4990	0
75	20230721	174700	306488125	4990	4990	4990	4990	0
76	20230721	174600	306488125	4990	4990	4990	4990	0
77	20230721	174500	306488125	4990	4990	4990	4990	0
78	20230721	174400	306488125	4990	4990	4990	4990	0
79	20230721	174300	306488125	4990	4990	4990	4990	0
80	20230721	174200	306488125	4990	4990	4990	4990	0
81	20230721	174100	306488125	4990	4990	4990	4990	0
82	20230721	174000	306488125	4990	4990	4990	4990	0
83	20230721	173900	306488125	4990	4990	4990	4990	0
84	20230721	173800	306488125	4990	4990	4990	4990	0
85	20230721	173700	306488125	4990	4990	4990	4990	0
86	20230721	173600	306488125	4990	4990	4990	4990	0
87	20230721	173500	306488125	4990	4990	4990	4990	0
88	20230721	173400	306488125	4990	4990	4990	4990	0
89	20230721	173300	306488125	4990	4990	4990	4990	0
90	20230721	173200	306488125	4990	4990	4990	4990	0
91	20230721	173100	306488125	4990	4990	4990	4990	0
92	20230721	173000	306488125	4990	4990	4990	4990	2027
93	20230721	172900	306488125	4990	4990	4990	4990	0
94	20230721	172800	306488125	4990	4990	4990	4990	0
95	20230721	172700	306488125	4990	4990	4990	4990	0
96	20230721	172600	306488125	4990	4990	4990	4990	0
97	20230721	172500	306488125	4990	4990	4990	4990	0
98	20230721	172400	306488125	4990	4990	4990	4990	0
99	20230721	172300	306488125	4990	4990	4990	4990	0
100	20230721	172200	306488125	4990	4990	4990	4990	0
101	20230721	172100	306488125	4990	4990	4990	4990	0
102	20230721	172000	306488125	4990	4990	4990	4990	0
103	20230721	171900	306488125	4990	4990	4990	4990	0
104	20230721	171800	306488125	4990	4990	4990	4990	0
105	20230721	171700	306488125	4990	4990	4990	4990	0
106	20230721	171600	306488125	4990	4990	4990	4990	0
107	20230721	171500	306488125	4990	4990	4990	4990	0
108	20230721	171400	306488125	4990	4990	4990	4990	0
109	20230721	171300	306488125	4990	4990	4990	4990	0
110	20230721	171200	306488125	4990	4990	4990	4990	0
111	20230721	171100	306488125	4990	4990	4990	4990	0
112	20230721	171000	306488125	4990	4990	4990	4990	0
113	20230721	170900	306488125	4990	4990	4990	4990	0
114	20230721	170800	306488125	4990	4990	4990	4990	0
115	20230721	170700	306488125	4990	4990	4990	4990	0
116	20230721	170600	306488125	4990	4990	4990	4990	0
117	20230721	170500	306488125	4990	4990	4990	4990	0
118	20230721	170400	306488125	4990	4990	4990	4990	0
119	20230721	170300	306488125	4990	4990	4990	4990	0
120	20230721	170200	306488125	4990	4990	4990	4990	0
121	20230721	170100	306488125	4990	4990	4990	4990	0
122	20230721	170000	306488125	4990	4990	4990	4990	2027
123	20230721	165900	306488125	4990	4990	4990	4990	0
124	20230721	165800	306488125	4990	4990	4990	4990	0
125	20230721	165700	306488125	4990	4990	4990	4990	0
126	20230721	165600	306488125	4990	4990	4990	4990	0
127	20230721	165500	306488125	4990	4990	4990	4990	0
128	20230721	165400	306488125	4990	4990	4990	4990	0
129	20230721	165300	306488125	4990	4990	4990	4990	0
130	20230721	165200	306488125	4990	4990	4990	4990	0
131	20230721	165100	306488125	4990	4990	4990	4990	0
132	20230721	165000	306488125	4990	4990	4990	4990	0
133	20230721	164900	306488125	4990	4990	4990	4990	0
134	20230721	164800	306488125	4990	4990	4990	4990	0
135	20230721	164700	306488125	4990	4990	4990	4990	0
136	20230721	164600	306488125	4990	4990	4990	4990	0
137	20230721	164500	306488125	4990	4990	4990	4990	0
138	20230721	164400	306488125	4990	4990	4990	4990	0
139	20230721	164300	306488125	4990	4990	4990	4990	0
140	20230721	164200	306488125	4990	4990	4990	4990	0
141	20230721	164100	306488125	4990	4990	4990	4990	0
142	20230721	164000	306488125	4990	4990	4990	4990	0
143	20230721	163900	306488125	4990	4990	4990	4990	0
144	20230721	163800	306488125	4990	4990	4990	4990	0
145	20230721	163700	306488125	4990	4990	4990	4990	0
146	20230721	163600	306488125	4990	4990	4990	4990	0
147	20230721	163500	306488125	4990	4990	4990	4990	0
148	20230721	163400	306488125	4990	4990	4990	4990	0
149	20230721	163300	306488125	4990	4990	4990	4990	0
150	20230721	163200	306488125	4990	4990	4990	4990	0
151	20230721	163100	306488125	4990	4990	4990	4990	0
152	20230721	163000	306488125	4990	4990	4990	4990	2027
153	20230721	162900	306488125	4990	4990	4990	4990	0
154	20230721	162800	306488125	4990	4990	4990	4990	0
155	20230721	162700	306488125	4990	4990	4990	4990	0
156	20230721	162600	306488125	4990	4990	4990	4990	0
157	20230721	162500	306488125	4990	4990	4990	4990	0
158	20230721	162400	306488125	4990	4990	4990	4990	0
159	20230721	162300	306488125	4990	4990	4990	4990	0
160	20230721	162200	306488125	4990	4990	4990	4990	0
161	20230721	162100	306488125	4990	4990	4990	4990	0
162	20230721	162000	306488125	4990	4990	4990	4990	0
163	20230721	161900	306488125	4990	4990	4990	4990	0
164	20230721	161800	306488125	4990	4990	4990	4990	0
165	20230721	161700	306488125	4990	4990	4990	4990	0
166	20230721	161600	306488125	4990	4990	4990	4990	0
167	20230721	161500	306488125	4990	4990	4990	4990	0
168	20230721	161400	306488125	4990	4990	4990	4990	0
169	20230721	161300	306488125	4990	4990	4990	4990	0
170	20230721	161200	306488125	4990	4990	4990	4990	0
171	20230721	161100	306488125	4990	4990	4990	4990	0
172	20230721	161000	306488125	4990	4990	4990	4990	0
173	20230721	160900	306488125	4990	4990	4990	4990	0
174	20230721	160800	306488125	4990	4990	4990	4990	0
175	20230721	160700	306488125	4990	4990	4990	4990	0
176	20230721	160600	306488125	4990	4990	4990	4990	0
177	20230721	160500	306488125	4990	4990	4990	4990	0
178	20230721	160400	306488125	4990	4990	4990	4990	0
179	20230721	160300	306488125	4990	4990	4990	4990	0
180	20230721	160200	306488125	4990	4990	4990	4990	0
181	20230721	160100	306488125	4990	4990	4990	4990	0
182	20230721	160000	306488125	4990	4990	4990	4990	2027
183	20230721	155900	306488125	4990	4990	4990	4990	0
184	20230721	155800	306488125	4990	4990	4990	4990	0
185	20230721	155700	306488125	4990	4990	4990	4990	0
186	20230721	155600	306488125	4990	4990	4990	4990	0
187	20230721	155500	306488125	4990	4990	4990	4990	0
188	20230721	155400	306488125	4990	4990	4990	4990	0
189	20230721	155300	306488125	4990	4990	4990	4990	0
190	20230721	155200	306488125	4990	4990	4990	4990	0
191	20230721	155100	306488125	4990	4990	4990	4990	0
192	20230721	155000	306488125	4990	4990	4990	4990	0
193	20230721	154900	306488125	4990	4990	4990	4990	0
194	20230721	154800	306488125	4990	4990	4990	4990	0
195	20230721	154700	306488125	4990	4990	4990	4990	0
196	20230721	154600	306488125	4990	4990	4990	4990	0
197	20230721	154500	306488125	4990	4990	4990	4990	0
198	20230721	154400	306488125	4990	4990	4990	4990	0
199	20230721	154300	306488125	4990	4990	4990	4990	0
200	20230721	154200	306488125	4990	4990	4990	4990	0
201	20230721	154100	306488125	4990	4990	4990	4990	0
202	20230721	154000	306488125	4990	4990	4990	4990	0
203	20230721	153900	306488125	4990	4990	4990	4990	0
204	20230721	153800	306488125	4990	4990	4990	4990	0
205	20230721	153700	306488125	4990	4990	4990	4990	0
206	20230721	153600	306488125	4990	4990	4990	4990	0
207	20230721	153500	306488125	4990	4990	4990	4990	0
208	20230721	153400	306488125	4990	4990	4990	4990	0
209	20230721	153300	306488125	4990	4990	4990	4990	0
210	20230721	153200	306488125	4990	4990	4990	4990	0
211	20230721	153100	306488125	4990	4990	4990	4990	0
212	20230721	153000	306488125	4990	4990	4990	4990	4054
213	20230721	152900	296373395	5010	5010	5010	5010	0
214	20230721	152800	296373395	5010	5010	5010	5010	0
215	20230721	152700	296373395	5010	5010	5010	5010	0
216	20230721	152600	296373395	5010	5010	5010	5010	0
217	20230721	152500	296373395	5010	5010	5010	5010	0
218	20230721	152400	296373395	5010	5010	5010	5010	0
219	20230721	152300	296373395	5010	5010	5010	5010	0
220	20230721	152200	296373395	5010	5010	5010	5010	0
221	20230721	152100	296373395	5010	5010	5010	5010	0
222	20230721	152000	296373395	5010	5010	5010	5010	0
223	20230721	151900	296373395	5010	5010	5010	5010	0
224	20230721	151800	296373395	5010	5010	5010	5010	0
225	20230721	151700	296373395	5010	5010	5010	5010	40
226	20230721	151600	296172995	5010	5010	5010	5010	0
227	20230721	151500	296172995	5010	5010	5010	5010	31
228	20230721	151400	296017685	5010	5020	5020	5010	612
229	20230721	151300	292946565	5020	5020	5020	5020	1
230	20230721	151200	292941545	5010	5010	5010	5010	24
231	20230721	151100	292821305	5020	5020	5020	5020	0
232	20230721	151000	292821305	5020	5020	5020	5020	0
233	20230721	150900	292821305	5020	4995	5020	4985	1980
234	20230721	150800	282900780	5010	5010	5010	5010	0
235	20230721	150700	282900780	5010	5010	5010	5010	11
236	20230721	150600	282845670	4990	4990	4990	4990	500
237	20230721	150500	280350670	4990	4990	4990	4990	0
238	20230721	150400	280350670	4990	4990	4990	4990	5
239	20230721	150300	280325720	4995	5000	5000	4990	2120
240	20230721	150200	269735390	5000	5000	5000	5000	20
241	20230721	150100	269635390	5010	5010	5010	5010	0
242	20230721	150000	269635390	5010	5010	5010	5010	7
243	20230721	145900	269600320	5000	5000	5000	5000	100
244	20230721	145800	269100320	5000	5000	5000	5000	1
245	20230721	145700	269095320	4995	4995	4995	4995	0
246	20230721	145600	269095320	4995	4995	4995	4995	0
247	20230721	145500	269095320	4995	4995	4995	4995	100
248	20230721	145400	268595820	4995	5010	5010	4995	573
249	20230721	145300	265732410	5020	5020	5020	5020	30
250	20230721	145200	265581810	5020	5020	5020	5020	10
251	20230721	145100	265531610	5010	5010	5010	5010	0
252	20230721	145000	265531610	5010	5010	5010	5010	100
253	20230721	144900	265030610	5000	5000	5000	5000	50
254	20230721	144800	264780610	5000	5000	5000	5000	19
255	20230721	144700	264685610	5020	5020	5020	5020	1
256	20230721	144600	264680590	5020	5020	5020	5020	120
257	20230721	144500	264078190	5020	5020	5020	5020	46
258	20230721	144400	263847270	5020	5020	5020	5020	0
259	20230721	144300	263847270	5020	5000	5020	5000	3
260	20230721	144200	263832250	5000	5010	5010	5000	2034
261	20230721	144100	253654520	5020	5020	5020	5020	0
262	20230721	144000	253654520	5020	5020	5020	5020	10
263	20230721	143900	253604320	5020	5020	5020	5020	21
264	20230721	143800	253498900	5020	5020	5020	5020	6
265	20230721	143700	253468780	5020	5030	5030	5020	1363
266	20230721	143600	246620450	5030	5030	5030	5030	0
267	20230721	143500	246620450	5030	5030	5030	5030	0
268	20230721	143400	246620450	5030	5030	5030	5030	0
269	20230721	143300	246620450	5030	5030	5030	5030	0
270	20230721	143200	246620450	5030	5030	5030	5030	210
271	20230721	143100	245564150	5030	5030	5030	5030	235
272	20230721	143000	244382100	5030	5030	5030	5030	100
273	20230721	142900	243879100	5030	5030	5030	5030	30
274	20230721	142800	243728200	5040	5040	5040	5040	0
275	20230721	142700	243728200	5040	5040	5040	5040	0
276	20230721	142600	243728200	5040	5040	5040	5040	0
277	20230721	142500	243728200	5040	5020	5040	5020	301
278	20230721	142400	242217160	5020	5020	5020	5020	5
279	20230721	142300	242192060	5020	5020	5020	5020	6
280	20230721	142200	242161940	5040	5040	5040	5040	0
281	20230721	142100	242161940	5040	5020	5040	5020	219
282	20230721	142000	241058660	5020	5020	5020	5020	139
283	20230721	141900	240360880	5020	5020	5020	5020	0
284	20230721	141800	240360880	5020	5020	5020	5020	30
285	20230721	141700	240210280	5050	5050	5050	5050	0
286	20230721	141600	240210280	5050	5050	5050	5050	0
287	20230721	141500	240210280	5050	5050	5050	5050	0
288	20230721	141400	240210280	5050	5050	5050	5050	0
289	20230721	141300	240210280	5050	5050	5050	5050	0
290	20230721	141200	240210280	5050	5050	5050	5050	0
291	20230721	141100	240210280	5050	5050	5050	5050	0
292	20230721	141000	240210280	5050	5050	5050	5050	0
293	20230721	140900	240210280	5050	5050	5050	5050	0
294	20230721	140800	240210280	5050	5050	5050	5050	0
295	20230721	140700	240210280	5050	5050	5050	5050	2
296	20230721	140600	240200180	5050	5050	5050	5050	0
297	20230721	140500	240200180	5050	5050	5050	5050	0
298	20230721	140400	240200180	5050	5050	5050	5050	0
299	20230721	140300	240200180	5050	5050	5050	5050	0
300	20230721	140200	240200180	5050	5050	5050	5050	1
301	20230721	140100	240195130	5020	5020	5020	5020	500
302	20230721	140000	237685130	5020	5020	5020	5020	400
303	20230721	135900	235677130	5060	5060	5060	5060	0
304	20230721	135800	235677130	5060	5060	5060	5060	0
305	20230721	135700	235677130	5060	5060	5060	5060	0
306	20230721	135600	235677130	5060	5060	5060	5060	0
307	20230721	135500	235677130	5060	5060	5060	5060	0
308	20230721	135400	235677130	5060	5060	5060	5060	2
309	20230721	135300	235667010	5000	5000	5000	5000	0
310	20230721	135200	235667010	5000	5000	5000	5000	0
311	20230721	135100	235667010	5000	5060	5060	5000	2593
312	20230721	135000	222656090	5070	5070	5070	5070	0
313	20230721	134900	222656090	5070	5070	5070	5070	0
314	20230721	134800	222656090	5070	5070	5070	5070	0
315	20230721	134700	222656090	5070	5070	5070	5070	0
316	20230721	134600	222656090	5070	5070	5070	5070	0
317	20230721	134500	222656090	5070	5070	5070	5070	0
318	20230721	134400	222656090	5070	5070	5070	5070	0
319	20230721	134300	222656090	5070	5070	5070	5070	0
320	20230721	134200	222656090	5070	5070	5070	5070	0
321	20230721	134100	222656090	5070	5070	5070	5070	0
322	20230721	134000	222656090	5070	5070	5070	5070	0
323	20230721	133900	222656090	5070	5070	5070	5070	1
324	20230721	133800	222651020	5040	5040	5040	5040	0
325	20230721	133700	222651020	5040	5070	5070	5040	21
326	20230721	133600	222545150	5040	5040	5040	5040	10
327	20230721	133500	222494750	5040	5040	5040	5040	0
328	20230721	133400	222494750	5040	5040	5040	5040	0
329	20230721	133300	222494750	5040	5040	5040	5040	0
330	20230721	133200	222494750	5040	5040	5040	5040	0
331	20230721	133100	222494750	5040	5040	5040	5040	0
332	20230721	133000	222494750	5040	5040	5040	5040	1
333	20230721	132900	222489710	5060	5060	5060	5060	0
334	20230721	132800	222489710	5060	5060	5060	5060	0
335	20230721	132700	222489710	5060	5060	5060	5060	0
336	20230721	132600	222489710	5060	5050	5060	5050	500
337	20230721	132500	219961710	5030	5030	5040	5030	381
338	20230721	132400	218044080	5030	5030	5030	5030	5
339	20230721	132300	218018930	5030	5030	5030	5030	143
340	20230721	132200	217299640	5030	5030	5030	5030	0
341	20230721	132100	217299640	5030	5030	5030	5030	0
342	20230721	132000	217299640	5030	5030	5030	5030	30
343	20230721	131900	217148740	5030	5030	5030	5030	0
344	20230721	131800	217148740	5030	5030	5030	5030	1
345	20230721	131700	217143710	5010	5010	5010	5010	1
346	20230721	131600	217138700	5030	5030	5030	5030	1
347	20230721	131500	217133670	5010	5010	5010	5010	0
348	20230721	131400	217133670	5010	5010	5010	5010	0
349	20230721	131300	217133670	5010	5010	5010	5010	800
350	20230721	131200	213125670	5010	5010	5010	5010	1
351	20230721	131100	213120660	5030	5030	5030	5030	0
352	20230721	131000	213120660	5030	5030	5030	5030	2
353	20230721	130900	213110600	5010	5020	5020	5010	600
354	20230721	130800	210101170	5040	5040	5040	5040	0
355	20230721	130700	210101170	5040	5040	5040	5040	0
356	20230721	130600	210101170	5040	5040	5040	5040	0
357	20230721	130500	210101170	5040	5040	5040	5040	0
358	20230721	130400	210101170	5040	5040	5040	5040	0
359	20230721	130300	210101170	5040	5040	5040	5040	10
360	20230721	130200	210050770	5040	5040	5040	5040	0
361	20230721	130100	210050770	5040	5040	5040	5040	1
362	20230721	130000	210045730	5020	5020	5020	5020	0
363	20230721	125900	210045730	5020	5020	5020	5020	687
364	20230721	125800	206596990	5030	5040	5040	5030	815
365	20230721	125700	202493500	5050	5050	5050	5050	0
366	20230721	125600	202493500	5050	5040	5050	5030	155
367	20230721	125500	201713420	5040	5040	5040	5040	2
368	20230721	125400	201703340	5050	5040	5050	5030	276
369	20230721	125300	200312040	5050	5050	5050	5050	0
370	20230721	125200	200312040	5050	5050	5050	5050	5
371	20230721	125100	200286790	5060	5050	5060	5050	105
372	20230721	125000	199756490	5050	5080	5080	5050	251
373	20230721	124900	198487440	5080	5080	5080	5080	0
374	20230721	124800	198487440	5080	5060	5080	5060	20
375	20230721	124700	198386060	5050	5050	5050	5050	0
376	20230721	124600	198386060	5050	5050	5050	5050	0
377	20230721	124500	198386060	5050	5050	5050	5050	0
378	20230721	124400	198386060	5050	5050	5050	5050	0
379	20230721	124300	198386060	5050	5050	5050	5050	0
380	20230721	124200	198386060	5050	5050	5050	5050	75
381	20230721	124100	198007310	5050	5050	5050	5050	3
382	20230721	124000	197992160	5050	5060	5060	5050	554
383	20230721	123900	195194440	5070	5070	5070	5070	0
384	20230721	123800	195194440	5070	5070	5070	5070	0
385	20230721	123700	195194440	5070	5060	5070	5060	3
386	20230721	123600	195179250	5060	5060	5060	5060	0
387	20230721	123500	195179250	5060	5060	5060	5060	50
388	20230721	123400	194926250	5070	5070	5070	5070	1000
389	20230721	123300	189856250	5080	5080	5080	5080	0
390	20230721	123200	189856250	5080	5080	5080	5080	0
391	20230721	123100	189856250	5080	5080	5080	5080	1
392	20230721	123000	189851170	5080	5080	5080	5080	101
393	20230721	122900	189338090	5080	5080	5080	5080	0
394	20230721	122800	189338090	5080	5080	5080	5080	0
395	20230721	122700	189338090	5080	5080	5080	5080	2
396	20230721	122600	189327930	5060	5060	5060	5060	0
397	20230721	122500	189327930	5060	5060	5060	5060	0
398	20230721	122400	189327930	5060	5060	5060	5060	0
399	20230721	122300	189327930	5060	5060	5060	5060	0
400	20230721	122200	189327930	5060	5060	5060	5060	0
401	20230721	122100	189327930	5060	5060	5060	5060	0
402	20230721	122000	189327930	5060	5060	5060	5060	46
403	20230721	121900	189095170	5060	5060	5060	5060	0
404	20230721	121800	189095170	5060	5060	5060	5060	61
405	20230721	121700	188786510	5060	5060	5060	5060	196
406	20230721	121600	187794750	5070	5070	5070	5070	449
407	20230721	121500	185518320	5080	5080	5080	5080	0
408	20230721	121400	185518320	5080	5080	5080	5080	0
409	20230721	121300	185518320	5080	5080	5080	5070	43
410	20230721	121200	185300290	5070	5070	5070	5070	0
411	20230721	121100	185300290	5070	5070	5070	5070	0
412	20230721	121000	185300290	5070	5080	5080	5070	28
413	20230721	120900	185158080	5080	5080	5080	5080	1
414	20230721	120800	185153000	5080	5080	5080	5080	0
415	20230721	120700	185153000	5080	5080	5080	5080	38
416	20230721	120600	184959960	5080	5080	5080	5080	0
417	20230721	120500	184959960	5080	5080	5080	5080	0
418	20230721	120400	184959960	5080	5080	5080	5080	0
419	20230721	120300	184959960	5080	5080	5080	5080	0
420	20230721	120200	184959960	5080	5080	5080	5080	1
421	20230721	120100	184954880	5080	5080	5080	5080	0
422	20230721	120000	184954880	5080	5080	5080	5080	0
423	20230721	115900	184954880	5080	5080	5080	5080	0
424	20230721	115800	184954880	5080	5080	5080	5080	500
425	20230721	115700	182414880	5070	5070	5070	5070	0
426	20230721	115600	182414880	5070	5070	5070	5070	10
427	20230721	115500	182364180	5080	5080	5080	5080	3
428	20230721	115400	182348940	5080	5080	5080	5080	0
429	20230721	115300	182348940	5080	5080	5080	5080	0
430	20230721	115200	182348940	5080	5080	5080	5080	2
431	20230721	115100	182338780	5070	5070	5070	5070	0
432	20230721	115000	182338780	5070	5070	5070	5070	100
433	20230721	114900	181831780	5070	5070	5070	5070	0
434	20230721	114800	181831780	5070	5070	5070	5070	50
435	20230721	114700	181578280	5080	5080	5080	5080	10
436	20230721	114600	181527480	5070	5070	5070	5070	0
437	20230721	114500	181527480	5070	5070	5070	5070	0
438	20230721	114400	181527480	5070	5100	5100	5070	306
439	20230721	114300	179972010	5100	5090	5100	5090	214
440	20230721	114200	178881750	5100	5120	5120	5100	1557
441	20230721	114100	170931050	5120	5120	5120	5120	0
442	20230721	114000	170931050	5120	5120	5120	5120	0
443	20230721	113900	170931050	5120	5120	5120	5120	0
444	20230721	113800	170931050	5120	5120	5120	5120	0
445	20230721	113700	170931050	5120	5120	5120	5120	0
446	20230721	113600	170931050	5120	5120	5120	5120	0
447	20230721	113500	170931050	5120	5120	5120	5120	2
448	20230721	113400	170920810	5120	5120	5120	5120	0
449	20230721	113300	170920810	5120	5120	5120	5120	42
450	20230721	113200	170705770	5100	5100	5100	5100	0
451	20230721	113100	170705770	5100	5100	5100	5100	0
452	20230721	113000	170705770	5100	5100	5100	5100	0
453	20230721	112900	170705770	5100	5100	5100	5100	0
454	20230721	112800	170705770	5100	5100	5100	5100	0
455	20230721	112700	170705770	5100	5100	5100	5100	0
456	20230721	112600	170705770	5100	5100	5100	5100	0
457	20230721	112500	170705770	5100	5100	5100	5100	0
458	20230721	112400	170705770	5100	5100	5100	5100	0
459	20230721	112300	170705770	5100	5100	5100	5100	0
460	20230721	112200	170705770	5100	5100	5100	5100	0
461	20230721	112100	170705770	5100	5100	5100	5100	3
462	20230721	112000	170690470	5130	5130	5130	5130	0
463	20230721	111900	170690470	5130	5130	5130	5130	0
464	20230721	111800	170690470	5130	5130	5130	5130	0
465	20230721	111700	170690470	5130	5130	5130	5130	0
466	20230721	111600	170690470	5130	5130	5130	5130	0
467	20230721	111500	170690470	5130	5130	5130	5130	1000
468	20230721	111400	165560470	5130	5130	5130	5130	0
469	20230721	111300	165560470	5130	5130	5130	5130	10
470	20230721	111200	165509170	5130	5100	5130	5100	34
471	20230721	111100	165335740	5120	5120	5120	5120	0
472	20230721	111000	165335740	5120	5120	5120	5120	20
473	20230721	110900	165233340	5120	5120	5120	5120	0
474	20230721	110800	165233340	5120	5120	5120	5120	2
475	20230721	110700	165223100	5120	5120	5120	5120	0
476	20230721	110600	165223100	5120	5120	5120	5120	200
477	20230721	110500	164199100	5130	5110	5130	5110	207
478	20230721	110400	163141270	5120	5120	5120	5120	0
479	20230721	110300	163141270	5120	5120	5120	5120	0
480	20230721	110200	163141270	5120	5120	5120	5120	0
481	20230721	110100	163141270	5120	5120	5120	5120	0
482	20230721	110000	163141270	5120	5120	5120	5120	0
483	20230721	105900	163141270	5120	5120	5120	5120	0
484	20230721	105800	163141270	5120	5120	5120	5120	0
485	20230721	105700	163141270	5120	5120	5120	5120	0
486	20230721	105600	163141270	5120	5120	5120	5120	0
487	20230721	105500	163141270	5120	5120	5120	5120	1
488	20230721	105400	163136150	5130	5130	5130	5130	0
489	20230721	105300	163136150	5130	5130	5130	5130	0
490	20230721	105200	163136150	5130	5130	5130	5130	10
491	20230721	105100	163084850	5130	5130	5130	5130	17
492	20230721	105000	162997640	5130	5130	5130	5130	83
493	20230721	104900	162571850	5130	5140	5150	5120	352
494	20230721	104800	160764380	5140	5140	5140	5140	0
495	20230721	104700	160764380	5140	5140	5140	5140	0
496	20230721	104600	160764380	5140	5140	5140	5140	0
497	20230721	104500	160764380	5140	5140	5140	5140	0
498	20230721	104400	160764380	5140	5140	5140	5130	108
499	20230721	104300	160210260	5140	5140	5140	5140	4
500	20230721	104200	160189700	5140	5130	5140	5130	76
501	20230721	104100	159799810	5130	5130	5130	5130	6
502	20230721	104000	159769030	5140	5130	5140	5130	20
503	20230721	103900	159666320	5140	5140	5140	5120	258
504	20230721	103800	158341280	5120	5130	5130	5110	10
505	20230721	103700	158290080	5120	5090	5130	5090	1902
506	20230721	103600	148585550	5070	5070	5070	5070	16
507	20230721	103500	148504430	5060	5060	5060	5060	0
508	20230721	103400	148504430	5060	5070	5070	5060	830
509	20230721	103300	144296630	5070	5070	5070	5070	90
510	20230721	103200	143840330	5070	5080	5100	5070	31
511	20230721	103100	143682890	5080	5080	5080	5080	80
512	20230721	103000	143276490	5080	5080	5080	5080	0
513	20230721	102900	143276490	5080	5080	5080	5080	1
514	20230721	102800	143271410	5100	5100	5100	5100	4
515	20230721	102700	143251010	5090	5100	5100	5090	29
516	20230721	102600	143103380	5100	5110	5280	5100	912
517	20230721	102500	138416930	5100	5100	5100	5100	0
518	20230721	102400	138416930	5100	5100	5100	5100	899
519	20230721	102300	133832030	5090	5090	5090	5090	10
520	20230721	102200	133781130	5100	5100	5100	5100	0
521	20230721	102100	133781130	5100	5120	5130	5100	5
522	20230721	102000	133755530	5120	5110	5120	5110	66
523	20230721	101900	133417780	5100	5100	5100	5100	0
524	20230721	101800	133417780	5100	5100	5100	5100	46
525	20230721	101700	133183180	5100	5100	5100	5100	39
526	20230721	101600	132984280	5100	5100	5110	5100	236
527	20230721	101500	131778530	5100	5100	5100	5100	134
528	20230721	101400	131095130	5100	5080	5100	5080	2039
529	20230721	101300	120710760	5070	5070	5070	5070	0
530	20230721	101200	120710760	5070	5060	5070	5060	1233
531	20230721	101100	114465830	5060	5030	5060	5030	1443
532	20230721	101000	107193740	5040	5040	5040	5040	0
533	20230721	100900	107193740	5040	5040	5040	5040	0
534	20230721	100800	107193740	5040	5040	5040	5040	0
535	20230721	100700	107193740	5040	5040	5040	5040	5
536	20230721	100600	107168540	5040	5040	5040	5040	0
537	20230721	100500	107168540	5040	5040	5040	5040	0
538	20230721	100400	107168540	5040	5040	5040	5040	129
539	20230721	100300	106518380	5040	5040	5040	5040	0
540	20230721	100200	106518380	5040	5040	5040	5040	363
541	20230721	100100	104688860	5010	5010	5010	5010	0
542	20230721	100000	104688860	5010	5010	5010	5010	0
543	20230721	095900	104688860	5010	5020	5020	5010	2512
544	20230721	095800	92103730	5010	5010	5010	5010	1
545	20230721	095700	92098720	5040	5010	5040	5010	51
546	20230721	095600	91843180	5010	5010	5010	5010	0
547	20230721	095500	91843180	5010	5010	5010	5010	0
548	20230721	095400	91843180	5010	5010	5010	5010	0
549	20230721	095300	91843180	5010	5010	5010	5010	0
550	20230721	095200	91843180	5010	5010	5010	5010	0
551	20230721	095100	91843180	5010	5010	5010	5010	0
552	20230721	095000	91843180	5010	5010	5010	5010	0
553	20230721	094900	91843180	5010	5010	5010	5010	0
554	20230721	094800	91843180	5010	5040	5040	5010	20
555	20230721	094700	91742950	5040	5040	5040	5040	1
556	20230721	094600	91737910	5040	5040	5040	5040	0
557	20230721	094500	91737910	5040	5040	5040	5040	0
558	20230721	094400	91737910	5040	5040	5040	5040	0
559	20230721	094300	91737910	5040	5040	5040	5040	0
560	20230721	094200	91737910	5040	5040	5040	5040	0
561	20230721	094100	91737910	5040	5040	5040	5040	0
562	20230721	094000	91737910	5040	5040	5040	5040	30
563	20230721	093900	91586710	5040	5040	5040	5040	0
564	20230721	093800	91586710	5040	5040	5040	5040	1
565	20230721	093700	91581670	5030	5020	5030	5020	1876
566	20230721	093600	82146670	5020	5020	5020	5020	42
567	20230721	093500	81935830	5030	5030	5030	5030	323
568	20230721	093400	80311140	5030	5030	5030	5030	39
569	20230721	093300	80114970	5030	5030	5030	5030	0
570	20230721	093200	80114970	5030	5030	5030	5030	1
571	20230721	093100	80109940	5030	5030	5030	5030	5
572	20230721	093000	80084790	5020	5010	5020	5010	1044
573	20230721	092900	74854250	5010	5010	5010	5010	0
574	20230721	092800	74854250	5010	5010	5010	5010	90
575	20230721	092700	74403350	5010	5000	5010	5000	192
576	20230721	092600	73442970	5000	5000	5000	5000	0
577	20230721	092500	73442970	5000	5000	5000	5000	51
578	20230721	092400	73187970	5000	5000	5000	5000	0
579	20230721	092300	73187970	5000	5000	5000	5000	100
580	20230721	092200	72687970	5000	5000	5000	5000	1050
581	20230721	092100	67437970	5010	5010	5010	5010	510
582	20230721	092000	64882870	5010	5010	5010	5010	577
583	20230721	091900	61992100	5020	5020	5020	5020	0
584	20230721	091800	61992100	5020	5020	5020	5020	0
585	20230721	091700	61992100	5020	5020	5020	5020	350
586	20230721	091600	60235100	5020	5020	5020	5020	3
587	20230721	091500	60220040	5030	5020	5030	5010	524
588	20230721	091400	57591770	5030	5030	5030	5030	333
589	20230721	091300	55916780	5030	5030	5030	5030	30
590	20230721	091200	55765880	5030	5030	5030	5030	824
591	20230721	091100	51621160	5030	5030	5030	5030	21
592	20230721	091000	51515530	5020	5020	5030	5020	602
593	20230721	090900	48493470	5000	5000	5000	5000	2370
594	20230721	090800	36643470	5000	4990	5000	4990	476
595	20230721	090700	34263850	4985	4980	4985	4975	74
596	20230721	090600	33895425	4975	4975	4975	4975	110
597	20230721	090500	33348175	4975	4985	4985	4975	209
598	20230721	090400	32306990	4985	4975	4985	4955	1083
599	20230721	090300	26917975	4980	4980	4980	4980	50
600	20230721	090200	26668975	4985	4980	4985	4950	1908
601	20230721	090100	17191855	4980	5000	5000	4980	1588
602	20230721	090000	9253600	5040	5000	5060	5000	1849