KissMeData/045660/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	191500	454974450	9600	9600	9600	9600	1401
3	20230721	191400	454974450	9600	9600	9600	9600	0
4	20230721	191300	454974450	9600	9600	9600	9600	0
5	20230721	191200	454974450	9600	9600	9600	9600	0
6	20230721	191100	454974450	9600	9600	9600	9600	0
7	20230721	191000	454974450	9600	9600	9600	9600	0
8	20230721	190900	454974450	9600	9600	9600	9600	0
9	20230721	190800	454974450	9600	9600	9600	9600	0
10	20230721	190700	454974450	9600	9600	9600	9600	0
11	20230721	190600	454974450	9600	9600	9600	9600	0
12	20230721	190500	454974450	9600	9600	9600	9600	0
13	20230721	190400	454974450	9600	9600	9600	9600	0
14	20230721	190300	454974450	9600	9600	9600	9600	0
15	20230721	190200	454974450	9600	9600	9600	9600	0
16	20230721	190100	454974450	9600	9600	9600	9600	0
17	20230721	190000	454974450	9600	9600	9600	9600	0
18	20230721	185900	454974450	9600	9600	9600	9600	0
19	20230721	185800	454974450	9600	9600	9600	9600	0
20	20230721	185700	454974450	9600	9600	9600	9600	0
21	20230721	185600	454974450	9600	9600	9600	9600	0
22	20230721	185500	454974450	9600	9600	9600	9600	0
23	20230721	185400	454974450	9600	9600	9600	9600	0
24	20230721	185300	454974450	9600	9600	9600	9600	0
25	20230721	185200	454974450	9600	9600	9600	9600	0
26	20230721	185100	454974450	9600	9600	9600	9600	0
27	20230721	185000	454974450	9600	9600	9600	9600	0
28	20230721	184900	454974450	9600	9600	9600	9600	0
29	20230721	184800	454974450	9600	9600	9600	9600	0
30	20230721	184700	454974450	9600	9600	9600	9600	0
31	20230721	184600	454974450	9600	9600	9600	9600	0
32	20230721	184500	454974450	9600	9600	9600	9600	1401
33	20230721	184400	454974450	9600	9600	9600	9600	0
34	20230721	184300	454974450	9600	9600	9600	9600	0
35	20230721	184200	454974450	9600	9600	9600	9600	0
36	20230721	184100	454974450	9600	9600	9600	9600	0
37	20230721	184000	454974450	9600	9600	9600	9600	0
38	20230721	183900	454974450	9600	9600	9600	9600	0
39	20230721	183800	454974450	9600	9600	9600	9600	0
40	20230721	183700	454974450	9600	9600	9600	9600	0
41	20230721	183600	454974450	9600	9600	9600	9600	0
42	20230721	183500	454974450	9600	9600	9600	9600	0
43	20230721	183400	454974450	9600	9600	9600	9600	0
44	20230721	183300	454974450	9600	9600	9600	9600	0
45	20230721	183200	454974450	9600	9600	9600	9600	0
46	20230721	183100	454974450	9600	9600	9600	9600	0
47	20230721	183000	454974450	9600	9600	9600	9600	0
48	20230721	182900	454974450	9600	9600	9600	9600	0
49	20230721	182800	454974450	9600	9600	9600	9600	0
50	20230721	182700	454974450	9600	9600	9600	9600	0
51	20230721	182600	454974450	9600	9600	9600	9600	0
52	20230721	182500	454974450	9600	9600	9600	9600	0
53	20230721	182400	454974450	9600	9600	9600	9600	0
54	20230721	182300	454974450	9600	9600	9600	9600	0
55	20230721	182200	454974450	9600	9600	9600	9600	0
56	20230721	182100	454974450	9600	9600	9600	9600	0
57	20230721	182000	454974450	9600	9600	9600	9600	0
58	20230721	181900	454974450	9600	9600	9600	9600	0
59	20230721	181800	454974450	9600	9600	9600	9600	0
60	20230721	181700	454974450	9600	9600	9600	9600	0
61	20230721	181600	454974450	9600	9600	9600	9600	0
62	20230721	181500	454974450	9600	9600	9600	9600	1401
63	20230721	181400	454974450	9600	9600	9600	9600	0
64	20230721	181300	454974450	9600	9600	9600	9600	0
65	20230721	181200	454974450	9600	9600	9600	9600	0
66	20230721	181100	454974450	9600	9600	9600	9600	0
67	20230721	181000	454974450	9600	9600	9600	9600	0
68	20230721	180900	454974450	9600	9600	9600	9600	0
69	20230721	180800	454974450	9600	9600	9600	9600	0
70	20230721	180700	454974450	9600	9600	9600	9600	0
71	20230721	180600	454974450	9600	9600	9600	9600	0
72	20230721	180500	454974450	9600	9600	9600	9600	0
73	20230721	180400	454974450	9600	9600	9600	9600	0
74	20230721	180300	454974450	9600	9600	9600	9600	0
75	20230721	180200	454974450	9600	9600	9600	9600	0
76	20230721	180100	454974450	9600	9600	9600	9600	0
77	20230721	180000	454974450	9600	9600	9600	9600	0
78	20230721	175900	454974450	9600	9600	9600	9600	0
79	20230721	175800	454974450	9600	9600	9600	9600	0
80	20230721	175700	454974450	9600	9600	9600	9600	0
81	20230721	175600	454974450	9600	9600	9600	9600	0
82	20230721	175500	454974450	9600	9600	9600	9600	0
83	20230721	175400	454974450	9600	9600	9600	9600	0
84	20230721	175300	454974450	9600	9600	9600	9600	0
85	20230721	175200	454974450	9600	9600	9600	9600	0
86	20230721	175100	454974450	9600	9600	9600	9600	0
87	20230721	175000	454974450	9600	9600	9600	9600	0
88	20230721	174900	454974450	9600	9600	9600	9600	0
89	20230721	174800	454974450	9600	9600	9600	9600	0
90	20230721	174700	454974450	9600	9600	9600	9600	0
91	20230721	174600	454974450	9600	9600	9600	9600	0
92	20230721	174500	454974450	9600	9600	9600	9600	1401
93	20230721	174400	454974450	9600	9600	9600	9600	0
94	20230721	174300	454974450	9600	9600	9600	9600	0
95	20230721	174200	454974450	9600	9600	9600	9600	0
96	20230721	174100	454974450	9600	9600	9600	9600	0
97	20230721	174000	454974450	9600	9600	9600	9600	0
98	20230721	173900	454974450	9600	9600	9600	9600	0
99	20230721	173800	454974450	9600	9600	9600	9600	0
100	20230721	173700	454974450	9600	9600	9600	9600	0
101	20230721	173600	454974450	9600	9600	9600	9600	0
102	20230721	173500	454974450	9600	9600	9600	9600	0
103	20230721	173400	454974450	9600	9600	9600	9600	0
104	20230721	173300	454974450	9600	9600	9600	9600	0
105	20230721	173200	454974450	9600	9600	9600	9600	0
106	20230721	173100	454974450	9600	9600	9600	9600	0
107	20230721	173000	454974450	9600	9600	9600	9600	0
108	20230721	172900	454974450	9600	9600	9600	9600	0
109	20230721	172800	454974450	9600	9600	9600	9600	0
110	20230721	172700	454974450	9600	9600	9600	9600	0
111	20230721	172600	454974450	9600	9600	9600	9600	0
112	20230721	172500	454974450	9600	9600	9600	9600	0
113	20230721	172400	454974450	9600	9600	9600	9600	0
114	20230721	172300	454974450	9600	9600	9600	9600	0
115	20230721	172200	454974450	9600	9600	9600	9600	0
116	20230721	172100	454974450	9600	9600	9600	9600	0
117	20230721	172000	454974450	9600	9600	9600	9600	0
118	20230721	171900	454974450	9600	9600	9600	9600	0
119	20230721	171800	454974450	9600	9600	9600	9600	0
120	20230721	171700	454974450	9600	9600	9600	9600	0
121	20230721	171600	454974450	9600	9600	9600	9600	0
122	20230721	171500	454974450	9600	9600	9600	9600	1401
123	20230721	171400	454974450	9600	9600	9600	9600	0
124	20230721	171300	454974450	9600	9600	9600	9600	0
125	20230721	171200	454974450	9600	9600	9600	9600	0
126	20230721	171100	454974450	9600	9600	9600	9600	0
127	20230721	171000	454974450	9600	9600	9600	9600	0
128	20230721	170900	454974450	9600	9600	9600	9600	0
129	20230721	170800	454974450	9600	9600	9600	9600	0
130	20230721	170700	454974450	9600	9600	9600	9600	0
131	20230721	170600	454974450	9600	9600	9600	9600	0
132	20230721	170500	454974450	9600	9600	9600	9600	0
133	20230721	170400	454974450	9600	9600	9600	9600	0
134	20230721	170300	454974450	9600	9600	9600	9600	0
135	20230721	170200	454974450	9600	9600	9600	9600	0
136	20230721	170100	454974450	9600	9600	9600	9600	0
137	20230721	170000	454974450	9600	9600	9600	9600	0
138	20230721	165900	454974450	9600	9600	9600	9600	0
139	20230721	165800	454974450	9600	9600	9600	9600	0
140	20230721	165700	454974450	9600	9600	9600	9600	0
141	20230721	165600	454974450	9600	9600	9600	9600	0
142	20230721	165500	454974450	9600	9600	9600	9600	0
143	20230721	165400	454974450	9600	9600	9600	9600	0
144	20230721	165300	454974450	9600	9600	9600	9600	0
145	20230721	165200	454974450	9600	9600	9600	9600	0
146	20230721	165100	454974450	9600	9600	9600	9600	0
147	20230721	165000	454974450	9600	9600	9600	9600	0
148	20230721	164900	454974450	9600	9600	9600	9600	0
149	20230721	164800	454974450	9600	9600	9600	9600	0
150	20230721	164700	454974450	9600	9600	9600	9600	0
151	20230721	164600	454974450	9600	9600	9600	9600	0
152	20230721	164500	454974450	9600	9600	9600	9600	1401
153	20230721	164400	454974450	9600	9600	9600	9600	0
154	20230721	164300	454974450	9600	9600	9600	9600	0
155	20230721	164200	454974450	9600	9600	9600	9600	0
156	20230721	164100	454974450	9600	9600	9600	9600	0
157	20230721	164000	454974450	9600	9600	9600	9600	0
158	20230721	163900	454974450	9600	9600	9600	9600	0
159	20230721	163800	454974450	9600	9600	9600	9600	0
160	20230721	163700	454974450	9600	9600	9600	9600	0
161	20230721	163600	454974450	9600	9600	9600	9600	0
162	20230721	163500	454974450	9600	9600	9600	9600	0
163	20230721	163400	454974450	9600	9600	9600	9600	0
164	20230721	163300	454974450	9600	9600	9600	9600	0
165	20230721	163200	454974450	9600	9600	9600	9600	0
166	20230721	163100	454974450	9600	9600	9600	9600	0
167	20230721	163000	454974450	9600	9600	9600	9600	0
168	20230721	162900	454974450	9600	9600	9600	9600	0
169	20230721	162800	454974450	9600	9600	9600	9600	0
170	20230721	162700	454974450	9600	9600	9600	9600	0
171	20230721	162600	454974450	9600	9600	9600	9600	0
172	20230721	162500	454974450	9600	9600	9600	9600	0
173	20230721	162400	454974450	9600	9600	9600	9600	0
174	20230721	162300	454974450	9600	9600	9600	9600	0
175	20230721	162200	454974450	9600	9600	9600	9600	0
176	20230721	162100	454974450	9600	9600	9600	9600	0
177	20230721	162000	454974450	9600	9600	9600	9600	0
178	20230721	161900	454974450	9600	9600	9600	9600	0
179	20230721	161800	454974450	9600	9600	9600	9600	0
180	20230721	161700	454974450	9600	9600	9600	9600	0
181	20230721	161600	454974450	9600	9600	9600	9600	0
182	20230721	161500	454974450	9600	9600	9600	9600	1401
183	20230721	161400	454974450	9600	9600	9600	9600	0
184	20230721	161300	454974450	9600	9600	9600	9600	0
185	20230721	161200	454974450	9600	9600	9600	9600	0
186	20230721	161100	454974450	9600	9600	9600	9600	0
187	20230721	161000	454974450	9600	9600	9600	9600	0
188	20230721	160900	454974450	9600	9600	9600	9600	0
189	20230721	160800	454974450	9600	9600	9600	9600	0
190	20230721	160700	454974450	9600	9600	9600	9600	0
191	20230721	160600	454974450	9600	9600	9600	9600	0
192	20230721	160500	454974450	9600	9600	9600	9600	0
193	20230721	160400	454974450	9600	9600	9600	9600	0
194	20230721	160300	454974450	9600	9600	9600	9600	0
195	20230721	160200	454974450	9600	9600	9600	9600	0
196	20230721	160100	454974450	9600	9600	9600	9600	0
197	20230721	160000	454974450	9600	9600	9600	9600	0
198	20230721	155900	454974450	9600	9600	9600	9600	0
199	20230721	155800	454974450	9600	9600	9600	9600	0
200	20230721	155700	454974450	9600	9600	9600	9600	0
201	20230721	155600	454974450	9600	9600	9600	9600	0
202	20230721	155500	454974450	9600	9600	9600	9600	0
203	20230721	155400	454974450	9600	9600	9600	9600	0
204	20230721	155300	454974450	9600	9600	9600	9600	0
205	20230721	155200	454974450	9600	9600	9600	9600	0
206	20230721	155100	454974450	9600	9600	9600	9600	0
207	20230721	155000	454974450	9600	9600	9600	9600	0
208	20230721	154900	454974450	9600	9600	9600	9600	0
209	20230721	154800	454974450	9600	9600	9600	9600	0
210	20230721	154700	454974450	9600	9600	9600	9600	0
211	20230721	154600	454974450	9600	9600	9600	9600	0
212	20230721	154500	454974450	9600	9600	9600	9600	1401
213	20230721	154400	454974450	9600	9600	9600	9600	0
214	20230721	154300	454974450	9600	9600	9600	9600	0
215	20230721	154200	454974450	9600	9600	9600	9600	0
216	20230721	154100	454974450	9600	9600	9600	9600	0
217	20230721	154000	454974450	9600	9600	9600	9600	0
218	20230721	153900	454974450	9600	9600	9600	9600	0
219	20230721	153800	454974450	9600	9600	9600	9600	0
220	20230721	153700	454974450	9600	9600	9600	9600	0
221	20230721	153600	454974450	9600	9600	9600	9600	0
222	20230721	153500	454974450	9600	9600	9600	9600	0
223	20230721	153400	454974450	9600	9600	9600	9600	0
224	20230721	153300	454974450	9600	9600	9600	9600	0
225	20230721	153200	454974450	9600	9600	9600	9600	0
226	20230721	153100	454974450	9600	9600	9600	9600	0
227	20230721	153000	454974450	9600	9600	9600	9600	1401
228	20230721	152900	441524850	9610	9610	9610	9610	0
229	20230721	152800	441524850	9610	9610	9610	9610	0
230	20230721	152700	441524850	9610	9610	9610	9610	0
231	20230721	152600	441524850	9610	9610	9610	9610	0
232	20230721	152500	441524850	9610	9610	9610	9610	0
233	20230721	152400	441524850	9610	9610	9610	9610	0
234	20230721	152300	441524850	9610	9610	9610	9610	0
235	20230721	152200	441524850	9610	9610	9610	9610	0
236	20230721	152100	441524850	9610	9610	9610	9610	0
237	20230721	152000	441524850	9610	9610	9610	9610	0
238	20230721	151900	441524850	9610	9610	9610	9600	4066
239	20230721	151800	402488230	9610	9610	9610	9610	0
240	20230721	151700	402488230	9610	9610	9610	9610	8
241	20230721	151600	402411350	9600	9600	9600	9600	6
242	20230721	151500	402353750	9610	9600	9610	9600	392
243	20230721	151400	398586900	9600	9600	9600	9600	120
244	20230721	151300	397434900	9600	9600	9600	9600	0
245	20230721	151200	397434900	9600	9610	9610	9600	414
246	20230721	151100	393460280	9600	9610	9610	9600	32
247	20230721	151000	393152770	9610	9610	9610	9610	803
248	20230721	150900	385435940	9620	9610	9620	9610	3
249	20230721	150800	385407090	9610	9610	9610	9610	222
250	20230721	150700	383273670	9610	9620	9620	9610	403
251	20230721	150600	379397820	9620	9620	9620	9620	1
252	20230721	150500	379388200	9640	9620	9640	9620	2
253	20230721	150400	379368940	9640	9640	9640	9640	0
254	20230721	150300	379368940	9640	9640	9640	9640	0
255	20230721	150200	379368940	9640	9620	9640	9620	51
256	20230721	150100	378878180	9640	9640	9640	9640	0
257	20230721	150000	378878180	9640	9620	9640	9620	1101
258	20230721	145900	368286540	9640	9640	9640	9640	2
259	20230721	145800	368267260	9640	9640	9640	9640	1
260	20230721	145700	368257620	9640	9640	9640	9640	60
261	20230721	145600	367679220	9640	9640	9640	9640	101
262	20230721	145500	366705580	9650	9650	9650	9650	0
263	20230721	145400	366705580	9650	9640	9650	9630	4
264	20230721	145300	366667010	9650	9630	9650	9620	2210
265	20230721	145200	345393250	9650	9650	9650	9650	0
266	20230721	145100	345393250	9650	9650	9650	9650	0
267	20230721	145000	345393250	9650	9650	9650	9650	0
268	20230721	144900	345393250	9650	9650	9650	9650	11
269	20230721	144800	345287100	9640	9640	9640	9640	20
270	20230721	144700	345094300	9650	9650	9650	9650	0
271	20230721	144600	345094300	9650	9640	9650	9640	3
272	20230721	144500	345065370	9650	9640	9650	9630	301
273	20230721	144400	342164970	9650	9650	9650	9650	0
274	20230721	144300	342164970	9650	9650	9650	9650	10
275	20230721	144200	342068470	9650	9650	9650	9650	20
276	20230721	144100	341875470	9650	9650	9650	9650	101
277	20230721	144000	340900820	9650	9650	9650	9650	0
278	20230721	143900	340900820	9650	9650	9650	9650	0
279	20230721	143800	340900820	9650	9650	9650	9650	0
280	20230721	143700	340900820	9650	9650	9650	9650	0
281	20230721	143600	340900820	9650	9650	9650	9650	0
282	20230721	143500	340900820	9650	9650	9650	9650	0
283	20230721	143400	340900820	9650	9650	9650	9650	2
284	20230721	143300	340881520	9650	9650	9650	9650	1
285	20230721	143200	340871870	9650	9650	9650	9650	0
286	20230721	143100	340871870	9650	9650	9650	9650	0
287	20230721	143000	340871870	9650	9640	9650	9640	101
288	20230721	142900	339898220	9650	9650	9650	9650	0
289	20230721	142800	339898220	9650	9650	9650	9650	6
290	20230721	142700	339840320	9650	9650	9650	9650	0
291	20230721	142600	339840320	9650	9650	9650	9650	2
292	20230721	142500	339821020	9650	9650	9650	9650	2
293	20230721	142400	339801720	9650	9650	9650	9650	200
294	20230721	142300	337871720	9650	9650	9650	9650	500
295	20230721	142200	333046720	9650	9650	9650	9650	0
296	20230721	142100	333046720	9650	9650	9650	9650	0
297	20230721	142000	333046720	9650	9650	9650	9650	185
298	20230721	141900	331261470	9650	9650	9650	9650	10
299	20230721	141800	331164970	9650	9650	9650	9650	18
300	20230721	141700	330991270	9640	9640	9640	9640	0
301	20230721	141600	330991270	9640	9650	9650	9640	41
302	20230721	141500	330595630	9640	9640	9640	9640	10
303	20230721	141400	330499230	9640	9640	9640	9640	0
304	20230721	141300	330499230	9640	9640	9640	9640	120
305	20230721	141200	329342430	9640	9640	9640	9640	0
306	20230721	141100	329342430	9640	9640	9640	9640	0
307	20230721	141000	329342430	9640	9640	9640	9640	58
308	20230721	140900	328783310	9640	9640	9640	9640	20
309	20230721	140800	328590510	9650	9650	9650	9650	0
310	20230721	140700	328590510	9650	9650	9650	9650	1
311	20230721	140600	328580860	9640	9650	9650	9640	189
312	20230721	140500	326758880	9650	9650	9650	9650	0
313	20230721	140400	326758880	9650	9650	9650	9650	0
314	20230721	140300	326758880	9650	9640	9650	9640	3
315	20230721	140200	326729950	9640	9640	9640	9640	0
316	20230721	140100	326729950	9640	9640	9640	9640	0
317	20230721	140000	326729950	9640	9640	9640	9640	3
318	20230721	135900	326701030	9640	9640	9640	9640	2
319	20230721	135800	326681750	9640	9650	9650	9640	17
320	20230721	135700	326517750	9650	9650	9650	9650	0
321	20230721	135600	326517750	9650	9650	9650	9650	0
322	20230721	135500	326517750	9650	9650	9650	9650	0
323	20230721	135400	326517750	9650	9650	9650	9650	1
324	20230721	135300	326508100	9630	9630	9630	9630	1
325	20230721	135200	326498470	9630	9640	9640	9630	739
326	20230721	135100	319374840	9650	9650	9650	9650	0
327	20230721	135000	319374840	9650	9650	9650	9650	0
328	20230721	134900	319374840	9650	9640	9650	9640	13
329	20230721	134800	319249510	9650	9650	9650	9650	0
330	20230721	134700	319249510	9650	9650	9650	9650	5
331	20230721	134600	319201260	9650	9650	9650	9650	2
332	20230721	134500	319181960	9650	9640	9650	9640	151
333	20230721	134400	317726310	9650	9650	9650	9650	0
334	20230721	134300	317726310	9650	9650	9650	9650	1
335	20230721	134200	317716660	9650	9650	9650	9650	2
336	20230721	134100	317697360	9650	9650	9650	9650	213
337	20230721	134000	315641910	9640	9640	9640	9640	0
338	20230721	133900	315641910	9640	9640	9640	9640	20
339	20230721	133800	315449110	9650	9650	9650	9650	0
340	20230721	133700	315449110	9650	9650	9650	9650	0
341	20230721	133600	315449110	9650	9650	9650	9650	0
342	20230721	133500	315449110	9650	9650	9650	9650	33
343	20230721	133400	315130660	9640	9640	9640	9640	33
344	20230721	133300	314812540	9650	9650	9650	9650	0
345	20230721	133200	314812540	9650	9640	9650	9640	144
346	20230721	133100	313423660	9650	9650	9650	9650	0
347	20230721	133000	313423660	9650	9650	9650	9650	10
348	20230721	132900	313327160	9650	9650	9650	9650	0
349	20230721	132800	313327160	9650	9650	9650	9650	0
350	20230721	132700	313327160	9650	9650	9650	9650	0
351	20230721	132600	313327160	9650	9650	9650	9650	0
352	20230721	132500	313327160	9650	9650	9650	9650	169
353	20230721	132400	311696310	9650	9650	9650	9650	0
354	20230721	132300	311696310	9650	9650	9650	9650	0
355	20230721	132200	311696310	9650	9640	9650	9640	200
356	20230721	132100	309767310	9640	9640	9640	9640	530
357	20230721	132000	304658110	9650	9650	9650	9650	50
358	20230721	131900	304175610	9650	9650	9650	9650	503
359	20230721	131800	299321660	9650	9650	9650	9650	60
360	20230721	131700	298742660	9650	9680	9680	9650	1248
361	20230721	131600	286694850	9700	9700	9700	9700	1
362	20230721	131500	286685150	9680	9680	9680	9680	0
363	20230721	131400	286685150	9680	9680	9680	9680	10
364	20230721	131300	286588350	9680	9680	9680	9680	430
365	20230721	131200	282425950	9690	9690	9690	9690	0
366	20230721	131100	282425950	9690	9690	9690	9690	0
367	20230721	131000	282425950	9690	9690	9690	9690	0
368	20230721	130900	282425950	9690	9690	9690	9690	0
369	20230721	130800	282425950	9690	9690	9690	9690	38
370	20230721	130700	282057730	9730	9730	9730	9730	0
371	20230721	130600	282057730	9730	9730	9730	9730	0
372	20230721	130500	282057730	9730	9730	9730	9730	0
373	20230721	130400	282057730	9730	9730	9730	9730	0
374	20230721	130300	282057730	9730	9730	9730	9730	2
375	20230721	130200	282038270	9690	9690	9690	9690	2
376	20230721	130100	282018890	9730	9730	9730	9730	0
377	20230721	130000	282018890	9730	9730	9730	9730	4
378	20230721	125900	281979970	9680	9680	9680	9680	0
379	20230721	125800	281979970	9680	9680	9680	9680	0
380	20230721	125700	281979970	9680	9680	9680	9680	0
381	20230721	125600	281979970	9680	9680	9680	9680	0
382	20230721	125500	281979970	9680	9680	9680	9680	0
383	20230721	125400	281979970	9680	9680	9680	9680	0
384	20230721	125300	281979970	9680	9680	9680	9680	0
385	20230721	125200	281979970	9680	9690	9690	9680	10
386	20230721	125100	281883160	9680	9680	9680	9680	0
387	20230721	125000	281883160	9680	9680	9680	9680	0
388	20230721	124900	281883160	9680	9680	9680	9680	0
389	20230721	124800	281883160	9680	9680	9680	9680	0
390	20230721	124700	281883160	9680	9680	9680	9680	0
391	20230721	124600	281883160	9680	9680	9680	9680	0
392	20230721	124500	281883160	9680	9680	9680	9680	0
393	20230721	124400	281883160	9680	9680	9680	9680	0
394	20230721	124300	281883160	9680	9680	9680	9680	0
395	20230721	124200	281883160	9680	9680	9680	9680	0
396	20230721	124100	281883160	9680	9680	9680	9680	0
397	20230721	124000	281883160	9680	9680	9680	9680	0
398	20230721	123900	281883160	9680	9680	9680	9680	0
399	20230721	123800	281883160	9680	9680	9680	9680	1
400	20230721	123700	281873480	9680	9680	9680	9680	0
401	20230721	123600	281873480	9680	9680	9680	9680	0
402	20230721	123500	281873480	9680	9680	9680	9680	0
403	20230721	123400	281873480	9680	9680	9680	9680	0
404	20230721	123300	281873480	9680	9680	9680	9680	0
405	20230721	123200	281873480	9680	9680	9680	9680	0
406	20230721	123100	281873480	9680	9680	9680	9680	0
407	20230721	123000	281873480	9680	9680	9680	9680	896
408	20230721	122900	273200200	9680	9680	9680	9680	0
409	20230721	122800	273200200	9680	9680	9680	9680	0
410	20230721	122700	273200200	9680	9680	9680	9680	0
411	20230721	122600	273200200	9680	9680	9680	9680	0
412	20230721	122500	273200200	9680	9680	9680	9680	0
413	20230721	122400	273200200	9680	9690	9690	9680	42
414	20230721	122300	272793340	9680	9680	9680	9680	0
415	20230721	122200	272793340	9680	9700	9700	9680	370
416	20230721	122100	269209580	9740	9740	9740	9740	0
417	20230721	122000	269209580	9740	9740	9740	9740	1
418	20230721	121900	269199840	9690	9690	9690	9690	0
419	20230721	121800	269199840	9690	9690	9690	9690	0
420	20230721	121700	269199840	9690	9690	9690	9690	0
421	20230721	121600	269199840	9690	9690	9690	9690	0
422	20230721	121500	269199840	9690	9690	9690	9690	0
423	20230721	121400	269199840	9690	9730	9730	9690	1496
424	20230721	121300	254645560	9730	9730	9730	9730	0
425	20230721	121200	254645560	9730	9730	9730	9730	0
426	20230721	121100	254645560	9730	9730	9730	9730	100
427	20230721	121000	253672560	9730	9730	9730	9730	1
428	20230721	120900	253662830	9740	9740	9740	9740	0
429	20230721	120800	253662830	9740	9740	9740	9740	108
430	20230721	120700	252610910	9740	9730	9740	9730	387
431	20230721	120600	248844770	9720	9720	9720	9720	0
432	20230721	120500	248844770	9720	9720	9720	9720	0
433	20230721	120400	248844770	9720	9710	9720	9710	543
434	20230721	120300	243567120	9660	9700	9700	9660	3251
435	20230721	120200	212114800	9700	9700	9700	9700	59
436	20230721	120100	211542500	9690	9690	9690	9690	0
437	20230721	120000	211542500	9690	9690	9690	9690	0
438	20230721	115900	211542500	9690	9690	9690	9690	20
439	20230721	115800	211348700	9680	9680	9680	9680	0
440	20230721	115700	211348700	9680	9680	9680	9680	0
441	20230721	115600	211348700	9680	9680	9680	9680	0
442	20230721	115500	211348700	9680	9720	9720	9680	710
443	20230721	115400	204462920	9760	9760	9760	9760	0
444	20230721	115300	204462920	9760	9760	9760	9760	0
445	20230721	115200	204462920	9760	9760	9760	9760	0
446	20230721	115100	204462920	9760	9760	9760	9760	0
447	20230721	115000	204462920	9760	9760	9760	9760	0
448	20230721	114900	204462920	9760	9760	9760	9760	0
449	20230721	114800	204462920	9760	9760	9760	9760	0
450	20230721	114700	204462920	9760	9760	9760	9760	0
451	20230721	114600	204462920	9760	9760	9760	9760	0
452	20230721	114500	204462920	9760	9760	9760	9760	0
453	20230721	114400	204462920	9760	9760	9760	9760	0
454	20230721	114300	204462920	9760	9760	9760	9760	0
455	20230721	114200	204462920	9760	9760	9760	9760	102
456	20230721	114100	203467400	9760	9760	9760	9760	0
457	20230721	114000	203467400	9760	9760	9760	9760	14
458	20230721	113900	203330760	9720	9720	9720	9720	30
459	20230721	113800	203039160	9720	9720	9720	9720	0
460	20230721	113700	203039160	9720	9720	9720	9720	0
461	20230721	113600	203039160	9720	9720	9720	9720	0
462	20230721	113500	203039160	9720	9720	9720	9720	0
463	20230721	113400	203039160	9720	9720	9720	9720	20
464	20230721	113300	202844760	9710	9720	9720	9710	193
465	20230721	113200	200970170	9710	9720	9720	9710	703
466	20230721	113100	194137290	9750	9750	9750	9750	461
467	20230721	113000	189642540	9750	9750	9750	9750	0
468	20230721	112900	189642540	9750	9750	9750	9750	10
469	20230721	112800	189545040	9700	9700	9700	9700	1000
470	20230721	112700	179845040	9700	9700	9700	9700	527
471	20230721	112600	174733140	9700	9700	9700	9700	49
472	20230721	112500	174257840	9700	9700	9700	9700	0
473	20230721	112400	174257840	9700	9700	9700	9700	0
474	20230721	112300	174257840	9700	9700	9700	9700	5
475	20230721	112200	174209340	9690	9690	9690	9690	0
476	20230721	112100	174209340	9690	9690	9690	9690	0
477	20230721	112000	174209340	9690	9690	9690	9690	0
478	20230721	111900	174209340	9690	9690	9690	9690	0
479	20230721	111800	174209340	9690	9690	9690	9690	0
480	20230721	111700	174209340	9690	9700	9700	9690	389
481	20230721	111600	170438840	9700	9700	9700	9700	0
482	20230721	111500	170438840	9700	9700	9700	9700	0
483	20230721	111400	170438840	9700	9700	9700	9700	0
484	20230721	111300	170438840	9700	9710	9710	9700	850
485	20230721	111200	162192960	9710	9710	9710	9710	0
486	20230721	111100	162192960	9710	9710	9710	9710	0
487	20230721	111000	162192960	9710	9750	9750	9710	24
488	20230721	110900	161959000	9700	9700	9700	9700	0
489	20230721	110800	161959000	9700	9700	9700	9700	1
490	20230721	110700	161949300	9700	9730	9730	9700	1218
491	20230721	110600	150129630	9730	9730	9730	9730	0
492	20230721	110500	150129630	9730	9730	9730	9730	1
493	20230721	110400	150119900	9730	9730	9730	9730	0
494	20230721	110300	150119900	9730	9730	9730	9730	1
495	20230721	110200	150110170	9740	9740	9740	9740	0
496	20230721	110100	150110170	9740	9740	9740	9740	153
497	20230721	110000	148619950	9740	9740	9740	9740	0
498	20230721	105900	148619950	9740	9740	9740	9740	0
499	20230721	105800	148619950	9740	9740	9740	9740	0
500	20230721	105700	148619950	9740	9740	9740	9740	15
501	20230721	105600	148473850	9740	9740	9740	9740	0
502	20230721	105500	148473850	9740	9740	9740	9740	1
503	20230721	105400	148464110	9750	9750	9750	9750	0
504	20230721	105300	148464110	9750	9750	9750	9750	0
505	20230721	105200	148464110	9750	9750	9750	9750	0
506	20230721	105100	148464110	9750	9750	9750	9750	0
507	20230721	105000	148464110	9750	9750	9750	9750	8
508	20230721	104900	148386110	9750	9750	9750	9750	0
509	20230721	104800	148386110	9750	9750	9750	9740	167
510	20230721	104700	146758210	9770	9770	9770	9770	9
511	20230721	104600	146670280	9770	9770	9770	9770	3
512	20230721	104500	146640970	9770	9770	9770	9770	0
513	20230721	104400	146640970	9770	9770	9770	9770	0
514	20230721	104300	146640970	9770	9770	9770	9770	14
515	20230721	104200	146504190	9770	9770	9770	9770	0
516	20230721	104100	146504190	9770	9770	9770	9770	0
517	20230721	104000	146504190	9770	9770	9770	9770	1
518	20230721	103900	146494420	9770	9770	9770	9770	500
519	20230721	103800	141609420	9760	9760	9760	9760	133
520	20230721	103700	140311340	9760	9760	9760	9760	320
521	20230721	103600	137188140	9760	9760	9760	9760	100
522	20230721	103500	136212140	9760	9760	9760	9760	0
523	20230721	103400	136212140	9760	9760	9760	9760	0
524	20230721	103300	136212140	9760	9760	9760	9760	0
525	20230721	103200	136212140	9760	9760	9760	9760	0
526	20230721	103100	136212140	9760	9760	9760	9760	0
527	20230721	103000	136212140	9760	9760	9760	9760	0
528	20230721	102900	136212140	9760	9760	9760	9760	18
529	20230721	102800	136036460	9760	9760	9760	9760	2
530	20230721	102700	136016940	9750	9750	9750	9750	277
531	20230721	102600	133316190	9730	9730	9730	9730	0
532	20230721	102500	133316190	9730	9730	9730	9730	50
533	20230721	102400	132829690	9730	9730	9730	9730	0
534	20230721	102300	132829690	9730	9730	9730	9730	0
535	20230721	102200	132829690	9730	9730	9730	9730	0
536	20230721	102100	132829690	9730	9730	9730	9730	0
537	20230721	102000	132829690	9730	9730	9730	9730	10
538	20230721	101900	132732390	9730	9730	9730	9730	0
539	20230721	101800	132732390	9730	9730	9730	9730	0
540	20230721	101700	132732390	9730	9730	9730	9730	0
541	20230721	101600	132732390	9730	9730	9730	9730	0
542	20230721	101500	132732390	9730	9730	9730	9730	55
543	20230721	101400	132197240	9730	9730	9730	9730	10
544	20230721	101300	132099940	9730	9730	9730	9730	0
545	20230721	101200	132099940	9730	9730	9730	9730	0
546	20230721	101100	132099940	9730	9730	9730	9730	0
547	20230721	101000	132099940	9730	9700	9730	9700	33
548	20230721	100900	131779690	9710	9710	9710	9710	0
549	20230721	100800	131779690	9710	9710	9710	9710	0
550	20230721	100700	131779690	9710	9730	9730	9710	15
551	20230721	100600	131633990	9750	9750	9750	9750	10
552	20230721	100500	131536490	9760	9760	9760	9760	0
553	20230721	100400	131536490	9760	9760	9760	9760	12
554	20230721	100300	131419370	9760	9760	9760	9760	2
555	20230721	100200	131399850	9800	9800	9800	9800	1
556	20230721	100100	131390050	9830	9830	9830	9830	0
557	20230721	100000	131390050	9830	9830	9830	9830	0
558	20230721	095900	131390050	9830	9830	9830	9830	0
559	20230721	095800	131390050	9830	9770	9830	9770	62
560	20230721	095700	130782380	9770	9750	9770	9750	78
561	20230721	095600	130021360	9750	9750	9750	9750	0
562	20230721	095500	130021360	9750	9750	9750	9750	0
563	20230721	095400	130021360	9750	9750	9750	9750	0
564	20230721	095300	130021360	9750	9750	9750	9750	1
565	20230721	095200	130011610	9750	9750	9750	9750	0
566	20230721	095100	130011610	9750	9750	9750	9750	1
567	20230721	095000	130001860	9700	9710	9710	9700	35
568	20230721	094900	129662310	9700	9700	9700	9700	0
569	20230721	094800	129662310	9700	9710	9710	9700	15
570	20230721	094700	129516750	9710	9710	9710	9710	0
571	20230721	094600	129516750	9710	9710	9710	9710	0
572	20230721	094500	129516750	9710	9710	9710	9710	0
573	20230721	094400	129516750	9710	9710	9710	9710	10
574	20230721	094300	129419650	9710	9710	9710	9710	0
575	20230721	094200	129419650	9710	9710	9710	9710	0
576	20230721	094100	129419650	9710	9710	9710	9710	0
577	20230721	094000	129419650	9710	9710	9710	9710	0
578	20230721	093900	129419650	9710	9710	9710	9710	103
579	20230721	093800	128419520	9710	9710	9710	9710	0
580	20230721	093700	128419520	9710	9750	9750	9710	51
581	20230721	093600	127924050	9750	9750	9750	9750	5
582	20230721	093500	127875300	9750	9750	9750	9750	1
583	20230721	093400	127865550	9750	9750	9750	9750	0
584	20230721	093300	127865550	9750	9750	9750	9750	0
585	20230721	093200	127865550	9750	9750	9750	9750	0
586	20230721	093100	127865550	9750	9750	9750	9750	0
587	20230721	093000	127865550	9750	9750	9750	9750	2
588	20230721	092900	127846050	9700	9700	9700	9700	0
589	20230721	092800	127846050	9700	9700	9700	9700	0
590	20230721	092700	127846050	9700	9740	9740	9700	5
591	20230721	092600	127797490	9750	9750	9750	9750	28
592	20230721	092500	127524490	9750	9750	9750	9750	5
593	20230721	092400	127475740	9750	9750	9750	9750	0
594	20230721	092300	127475740	9750	9750	9750	9750	82
595	20230721	092200	126676240	9780	9780	9780	9780	0
596	20230721	092100	126676240	9780	9780	9780	9780	1
597	20230721	092000	126666460	9650	9740	9740	9650	101
598	20230721	091900	125685690	9740	9780	9780	9740	156
599	20230721	091800	124166210	9740	9680	9790	9680	1724
600	20230721	091700	107406300	9680	9680	9680	9680	0
601	20230721	091600	107406300	9680	9680	9680	9680	1
602	20230721	091500	107396620	9700	9700	9700	9700	75
603	20230721	091400	106669120	9700	9690	9700	9600	3205
604	20230721	091300	75826370	9700	9700	9700	9700	106
605	20230721	091200	74798170	9700	9700	9700	9700	165
606	20230721	091100	73197670	9700	9650	9700	9650	84
607	20230721	091000	72382920	9640	9640	9640	9640	0
608	20230721	090900	72382920	9640	9640	9640	9640	646
609	20230721	090800	66155480	9640	9640	9640	9640	0
610	20230721	090700	66155480	9640	9650	9650	9640	1010
611	20230721	090600	56418250	9650	9650	9650	9650	100
612	20230721	090500	55453250	9650	9650	9650	9640	2060
613	20230721	090400	35593140	9650	9650	9650	9650	0
614	20230721	090300	35593140	9650	9680	9690	9650	2477
615	20230721	090200	11661190	9680	9680	9680	9680	0
616	20230721	090100	11661190	9680	9710	9710	9680	1169
617	20230721	090000	330130	9710	9710	9710	9700	34