KissMeData/068050/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	192900	504853590	4120	4120	4120	4120	2428
3	20230721	192800	504853590	4120	4120	4120	4120	0
4	20230721	192700	504853590	4120	4120	4120	4120	0
5	20230721	192600	504853590	4120	4120	4120	4120	0
6	20230721	192500	504853590	4120	4120	4120	4120	0
7	20230721	192400	504853590	4120	4120	4120	4120	0
8	20230721	192300	504853590	4120	4120	4120	4120	0
9	20230721	192200	504853590	4120	4120	4120	4120	0
10	20230721	192100	504853590	4120	4120	4120	4120	0
11	20230721	192000	504853590	4120	4120	4120	4120	0
12	20230721	191900	504853590	4120	4120	4120	4120	0
13	20230721	191800	504853590	4120	4120	4120	4120	0
14	20230721	191700	504853590	4120	4120	4120	4120	0
15	20230721	191600	504853590	4120	4120	4120	4120	0
16	20230721	191500	504853590	4120	4120	4120	4120	0
17	20230721	191400	504853590	4120	4120	4120	4120	0
18	20230721	191300	504853590	4120	4120	4120	4120	0
19	20230721	191200	504853590	4120	4120	4120	4120	0
20	20230721	191100	504853590	4120	4120	4120	4120	0
21	20230721	191000	504853590	4120	4120	4120	4120	0
22	20230721	190900	504853590	4120	4120	4120	4120	0
23	20230721	190800	504853590	4120	4120	4120	4120	0
24	20230721	190700	504853590	4120	4120	4120	4120	0
25	20230721	190600	504853590	4120	4120	4120	4120	0
26	20230721	190500	504853590	4120	4120	4120	4120	0
27	20230721	190400	504853590	4120	4120	4120	4120	0
28	20230721	190300	504853590	4120	4120	4120	4120	0
29	20230721	190200	504853590	4120	4120	4120	4120	0
30	20230721	190100	504853590	4120	4120	4120	4120	0
31	20230721	190000	504853590	4120	4120	4120	4120	0
32	20230721	185900	504853590	4120	4120	4120	4120	2428
33	20230721	185800	504853590	4120	4120	4120	4120	0
34	20230721	185700	504853590	4120	4120	4120	4120	0
35	20230721	185600	504853590	4120	4120	4120	4120	0
36	20230721	185500	504853590	4120	4120	4120	4120	0
37	20230721	185400	504853590	4120	4120	4120	4120	0
38	20230721	185300	504853590	4120	4120	4120	4120	0
39	20230721	185200	504853590	4120	4120	4120	4120	0
40	20230721	185100	504853590	4120	4120	4120	4120	0
41	20230721	185000	504853590	4120	4120	4120	4120	0
42	20230721	184900	504853590	4120	4120	4120	4120	0
43	20230721	184800	504853590	4120	4120	4120	4120	0
44	20230721	184700	504853590	4120	4120	4120	4120	0
45	20230721	184600	504853590	4120	4120	4120	4120	0
46	20230721	184500	504853590	4120	4120	4120	4120	0
47	20230721	184400	504853590	4120	4120	4120	4120	0
48	20230721	184300	504853590	4120	4120	4120	4120	0
49	20230721	184200	504853590	4120	4120	4120	4120	0
50	20230721	184100	504853590	4120	4120	4120	4120	0
51	20230721	184000	504853590	4120	4120	4120	4120	0
52	20230721	183900	504853590	4120	4120	4120	4120	0
53	20230721	183800	504853590	4120	4120	4120	4120	0
54	20230721	183700	504853590	4120	4120	4120	4120	0
55	20230721	183600	504853590	4120	4120	4120	4120	0
56	20230721	183500	504853590	4120	4120	4120	4120	0
57	20230721	183400	504853590	4120	4120	4120	4120	0
58	20230721	183300	504853590	4120	4120	4120	4120	0
59	20230721	183200	504853590	4120	4120	4120	4120	0
60	20230721	183100	504853590	4120	4120	4120	4120	0
61	20230721	183000	504853590	4120	4120	4120	4120	0
62	20230721	182900	504853590	4120	4120	4120	4120	2428
63	20230721	182800	504853590	4120	4120	4120	4120	0
64	20230721	182700	504853590	4120	4120	4120	4120	0
65	20230721	182600	504853590	4120	4120	4120	4120	0
66	20230721	182500	504853590	4120	4120	4120	4120	0
67	20230721	182400	504853590	4120	4120	4120	4120	0
68	20230721	182300	504853590	4120	4120	4120	4120	0
69	20230721	182200	504853590	4120	4120	4120	4120	0
70	20230721	182100	504853590	4120	4120	4120	4120	0
71	20230721	182000	504853590	4120	4120	4120	4120	0
72	20230721	181900	504853590	4120	4120	4120	4120	0
73	20230721	181800	504853590	4120	4120	4120	4120	0
74	20230721	181700	504853590	4120	4120	4120	4120	0
75	20230721	181600	504853590	4120	4120	4120	4120	0
76	20230721	181500	504853590	4120	4120	4120	4120	0
77	20230721	181400	504853590	4120	4120	4120	4120	0
78	20230721	181300	504853590	4120	4120	4120	4120	0
79	20230721	181200	504853590	4120	4120	4120	4120	0
80	20230721	181100	504853590	4120	4120	4120	4120	0
81	20230721	181000	504853590	4120	4120	4120	4120	0
82	20230721	180900	504853590	4120	4120	4120	4120	0
83	20230721	180800	504853590	4120	4120	4120	4120	0
84	20230721	180700	504853590	4120	4120	4120	4120	0
85	20230721	180600	504853590	4120	4120	4120	4120	0
86	20230721	180500	504853590	4120	4120	4120	4120	0
87	20230721	180400	504853590	4120	4120	4120	4120	0
88	20230721	180300	504853590	4120	4120	4120	4120	0
89	20230721	180200	504853590	4120	4120	4120	4120	0
90	20230721	180100	504853590	4120	4120	4120	4120	0
91	20230721	180000	504853590	4120	4120	4120	4120	0
92	20230721	175900	504853590	4120	4120	4120	4120	2428
93	20230721	175800	504853590	4120	4120	4120	4120	0
94	20230721	175700	504853590	4120	4120	4120	4120	0
95	20230721	175600	504853590	4120	4120	4120	4120	0
96	20230721	175500	504853590	4120	4120	4120	4120	0
97	20230721	175400	504853590	4120	4120	4120	4120	0
98	20230721	175300	504853590	4120	4120	4120	4120	0
99	20230721	175200	504853590	4120	4120	4120	4120	0
100	20230721	175100	504853590	4120	4120	4120	4120	0
101	20230721	175000	504853590	4120	4120	4120	4120	0
102	20230721	174900	504853590	4120	4120	4120	4120	0
103	20230721	174800	504853590	4120	4120	4120	4120	0
104	20230721	174700	504853590	4120	4120	4120	4120	0
105	20230721	174600	504853590	4120	4120	4120	4120	0
106	20230721	174500	504853590	4120	4120	4120	4120	0
107	20230721	174400	504853590	4120	4120	4120	4120	0
108	20230721	174300	504853590	4120	4120	4120	4120	0
109	20230721	174200	504853590	4120	4120	4120	4120	0
110	20230721	174100	504853590	4120	4120	4120	4120	0
111	20230721	174000	504853590	4120	4120	4120	4120	0
112	20230721	173900	504853590	4120	4120	4120	4120	0
113	20230721	173800	504853590	4120	4120	4120	4120	0
114	20230721	173700	504853590	4120	4120	4120	4120	0
115	20230721	173600	504853590	4120	4120	4120	4120	0
116	20230721	173500	504853590	4120	4120	4120	4120	0
117	20230721	173400	504853590	4120	4120	4120	4120	0
118	20230721	173300	504853590	4120	4120	4120	4120	0
119	20230721	173200	504853590	4120	4120	4120	4120	0
120	20230721	173100	504853590	4120	4120	4120	4120	0
121	20230721	173000	504853590	4120	4120	4120	4120	0
122	20230721	172900	504853590	4120	4120	4120	4120	2428
123	20230721	172800	504853590	4120	4120	4120	4120	0
124	20230721	172700	504853590	4120	4120	4120	4120	0
125	20230721	172600	504853590	4120	4120	4120	4120	0
126	20230721	172500	504853590	4120	4120	4120	4120	0
127	20230721	172400	504853590	4120	4120	4120	4120	0
128	20230721	172300	504853590	4120	4120	4120	4120	0
129	20230721	172200	504853590	4120	4120	4120	4120	0
130	20230721	172100	504853590	4120	4120	4120	4120	0
131	20230721	172000	504853590	4120	4120	4120	4120	0
132	20230721	171900	504853590	4120	4120	4120	4120	0
133	20230721	171800	504853590	4120	4120	4120	4120	0
134	20230721	171700	504853590	4120	4120	4120	4120	0
135	20230721	171600	504853590	4120	4120	4120	4120	0
136	20230721	171500	504853590	4120	4120	4120	4120	0
137	20230721	171400	504853590	4120	4120	4120	4120	0
138	20230721	171300	504853590	4120	4120	4120	4120	0
139	20230721	171200	504853590	4120	4120	4120	4120	0
140	20230721	171100	504853590	4120	4120	4120	4120	0
141	20230721	171000	504853590	4120	4120	4120	4120	0
142	20230721	170900	504853590	4120	4120	4120	4120	0
143	20230721	170800	504853590	4120	4120	4120	4120	0
144	20230721	170700	504853590	4120	4120	4120	4120	0
145	20230721	170600	504853590	4120	4120	4120	4120	0
146	20230721	170500	504853590	4120	4120	4120	4120	0
147	20230721	170400	504853590	4120	4120	4120	4120	0
148	20230721	170300	504853590	4120	4120	4120	4120	0
149	20230721	170200	504853590	4120	4120	4120	4120	0
150	20230721	170100	504853590	4120	4120	4120	4120	0
151	20230721	170000	504853590	4120	4120	4120	4120	0
152	20230721	165900	504853590	4120	4120	4120	4120	2428
153	20230721	165800	504853590	4120	4120	4120	4120	0
154	20230721	165700	504853590	4120	4120	4120	4120	0
155	20230721	165600	504853590	4120	4120	4120	4120	0
156	20230721	165500	504853590	4120	4120	4120	4120	0
157	20230721	165400	504853590	4120	4120	4120	4120	0
158	20230721	165300	504853590	4120	4120	4120	4120	0
159	20230721	165200	504853590	4120	4120	4120	4120	0
160	20230721	165100	504853590	4120	4120	4120	4120	0
161	20230721	165000	504853590	4120	4120	4120	4120	0
162	20230721	164900	504853590	4120	4120	4120	4120	0
163	20230721	164800	504853590	4120	4120	4120	4120	0
164	20230721	164700	504853590	4120	4120	4120	4120	0
165	20230721	164600	504853590	4120	4120	4120	4120	0
166	20230721	164500	504853590	4120	4120	4120	4120	0
167	20230721	164400	504853590	4120	4120	4120	4120	0
168	20230721	164300	504853590	4120	4120	4120	4120	0
169	20230721	164200	504853590	4120	4120	4120	4120	0
170	20230721	164100	504853590	4120	4120	4120	4120	0
171	20230721	164000	504853590	4120	4120	4120	4120	0
172	20230721	163900	504853590	4120	4120	4120	4120	0
173	20230721	163800	504853590	4120	4120	4120	4120	0
174	20230721	163700	504853590	4120	4120	4120	4120	0
175	20230721	163600	504853590	4120	4120	4120	4120	0
176	20230721	163500	504853590	4120	4120	4120	4120	0
177	20230721	163400	504853590	4120	4120	4120	4120	0
178	20230721	163300	504853590	4120	4120	4120	4120	0
179	20230721	163200	504853590	4120	4120	4120	4120	0
180	20230721	163100	504853590	4120	4120	4120	4120	0
181	20230721	163000	504853590	4120	4120	4120	4120	0
182	20230721	162900	504853590	4120	4120	4120	4120	2428
183	20230721	162800	504853590	4120	4120	4120	4120	0
184	20230721	162700	504853590	4120	4120	4120	4120	0
185	20230721	162600	504853590	4120	4120	4120	4120	0
186	20230721	162500	504853590	4120	4120	4120	4120	0
187	20230721	162400	504853590	4120	4120	4120	4120	0
188	20230721	162300	504853590	4120	4120	4120	4120	0
189	20230721	162200	504853590	4120	4120	4120	4120	0
190	20230721	162100	504853590	4120	4120	4120	4120	0
191	20230721	162000	504853590	4120	4120	4120	4120	0
192	20230721	161900	504853590	4120	4120	4120	4120	0
193	20230721	161800	504853590	4120	4120	4120	4120	0
194	20230721	161700	504853590	4120	4120	4120	4120	0
195	20230721	161600	504853590	4120	4120	4120	4120	0
196	20230721	161500	504853590	4120	4120	4120	4120	0
197	20230721	161400	504853590	4120	4120	4120	4120	0
198	20230721	161300	504853590	4120	4120	4120	4120	0
199	20230721	161200	504853590	4120	4120	4120	4120	0
200	20230721	161100	504853590	4120	4120	4120	4120	0
201	20230721	161000	504853590	4120	4120	4120	4120	0
202	20230721	160900	504853590	4120	4120	4120	4120	0
203	20230721	160800	504853590	4120	4120	4120	4120	0
204	20230721	160700	504853590	4120	4120	4120	4120	0
205	20230721	160600	504853590	4120	4120	4120	4120	0
206	20230721	160500	504853590	4120	4120	4120	4120	0
207	20230721	160400	504853590	4120	4120	4120	4120	0
208	20230721	160300	504853590	4120	4120	4120	4120	0
209	20230721	160200	504853590	4120	4120	4120	4120	0
210	20230721	160100	504853590	4120	4120	4120	4120	0
211	20230721	160000	504853590	4120	4120	4120	4120	0
212	20230721	155900	504853590	4120	4120	4120	4120	2428
213	20230721	155800	504853590	4120	4120	4120	4120	0
214	20230721	155700	504853590	4120	4120	4120	4120	0
215	20230721	155600	504853590	4120	4120	4120	4120	0
216	20230721	155500	504853590	4120	4120	4120	4120	0
217	20230721	155400	504853590	4120	4120	4120	4120	0
218	20230721	155300	504853590	4120	4120	4120	4120	0
219	20230721	155200	504853590	4120	4120	4120	4120	0
220	20230721	155100	504853590	4120	4120	4120	4120	0
221	20230721	155000	504853590	4120	4120	4120	4120	0
222	20230721	154900	504853590	4120	4120	4120	4120	0
223	20230721	154800	504853590	4120	4120	4120	4120	0
224	20230721	154700	504853590	4120	4120	4120	4120	0
225	20230721	154600	504853590	4120	4120	4120	4120	0
226	20230721	154500	504853590	4120	4120	4120	4120	0
227	20230721	154400	504853590	4120	4120	4120	4120	0
228	20230721	154300	504853590	4120	4120	4120	4120	0
229	20230721	154200	504853590	4120	4120	4120	4120	0
230	20230721	154100	504853590	4120	4120	4120	4120	0
231	20230721	154000	504853590	4120	4120	4120	4120	0
232	20230721	153900	504853590	4120	4120	4120	4120	0
233	20230721	153800	504853590	4120	4120	4120	4120	0
234	20230721	153700	504853590	4120	4120	4120	4120	0
235	20230721	153600	504853590	4120	4120	4120	4120	0
236	20230721	153500	504853590	4120	4120	4120	4120	0
237	20230721	153400	504853590	4120	4120	4120	4120	0
238	20230721	153300	504853590	4120	4120	4120	4120	0
239	20230721	153200	504853590	4120	4120	4120	4120	0
240	20230721	153100	504853590	4120	4120	4120	4120	0
241	20230721	153000	504853590	4120	4120	4120	4120	2428
242	20230721	152900	494850230	4150	4150	4150	4150	0
243	20230721	152800	494850230	4150	4150	4150	4150	0
244	20230721	152700	494850230	4150	4150	4150	4150	0
245	20230721	152600	494850230	4150	4150	4150	4150	0
246	20230721	152500	494850230	4150	4150	4150	4150	0
247	20230721	152400	494850230	4150	4150	4150	4150	0
248	20230721	152300	494850230	4150	4150	4150	4150	0
249	20230721	152200	494850230	4150	4150	4150	4150	0
250	20230721	152100	494850230	4150	4150	4150	4150	0
251	20230721	152000	494850230	4150	4150	4150	4150	0
252	20230721	151900	494850230	4150	4125	4150	4120	20
253	20230721	151800	494767750	4150	4130	4150	4120	715
254	20230721	151700	491818820	4150	4150	4150	4150	0
255	20230721	151600	491818820	4150	4150	4150	4150	100
256	20230721	151500	491403820	4150	4150	4150	4150	1
257	20230721	151400	491399670	4150	4130	4150	4130	73
258	20230721	151300	491097120	4155	4155	4155	4155	0
259	20230721	151200	491097120	4155	4155	4155	4155	0
260	20230721	151100	491097120	4155	4155	4155	4155	0
261	20230721	151000	491097120	4155	4155	4155	4155	0
262	20230721	150900	491097120	4155	4160	4160	4130	39
263	20230721	150800	490935995	4130	4155	4160	4130	2698
264	20230721	150700	479728795	4155	4155	4155	4155	0
265	20230721	150600	479728795	4155	4155	4155	4155	1
266	20230721	150500	479724640	4130	4130	4130	4130	26
267	20230721	150400	479617260	4160	4160	4160	4160	0
268	20230721	150300	479617260	4160	4135	4160	4135	1365
269	20230721	150200	473947540	4135	4130	4145	4130	170
270	20230721	150100	473243985	4120	4130	4130	4120	1958
271	20230721	150000	465157575	4130	4115	4130	4115	201
272	20230721	145900	464330445	4130	4115	4130	4110	476
273	20230721	145800	462372210	4130	4115	4130	4115	1039
274	20230721	145700	458096695	4130	4115	4130	4115	135
275	20230721	145600	457541020	4115	4115	4135	4115	2339
276	20230721	145500	447914820	4115	4120	4135	4115	380
277	20230721	145400	446349470	4135	4135	4135	4135	0
278	20230721	145300	446349470	4135	4135	4135	4135	0
279	20230721	145200	446349470	4135	4115	4135	4115	466
280	20230721	145100	444431350	4115	4115	4115	4115	0
281	20230721	145000	444431350	4115	4115	4115	4110	151
282	20230721	144900	443810230	4115	4115	4115	4115	10
283	20230721	144800	443769080	4115	4110	4115	4110	133
284	20230721	144700	443221950	4115	4115	4115	4115	0
285	20230721	144600	443221950	4115	4115	4115	4115	40
286	20230721	144500	443057350	4115	4115	4115	4115	230
287	20230721	144400	442110900	4115	4115	4115	4115	56
288	20230721	144300	441880460	4115	4115	4115	4115	896
289	20230721	144200	438193420	4115	4115	4115	4115	102
290	20230721	144100	437773690	4115	4115	4115	4110	2082
291	20230721	144000	429213215	4115	4115	4115	4115	742
292	20230721	143900	426159885	4115	4110	4115	4110	84
293	20230721	143800	425814495	4120	4115	4120	4115	1046
294	20230721	143700	421510190	4115	4120	4120	4115	357
295	20230721	143600	420041120	4120	4120	4120	4120	5
296	20230721	143500	420020520	4115	4115	4115	4115	107
297	20230721	143400	419580215	4110	4115	4115	4110	901
298	20230721	143300	415873600	4115	4115	4115	4115	250
299	20230721	143200	414844850	4115	4115	4115	4115	1050
300	20230721	143100	410524100	4110	4110	4110	4110	144
301	20230721	143000	409932260	4110	4115	4115	4110	74
302	20230721	142900	409628020	4110	4110	4110	4110	214
303	20230721	142800	408748480	4110	4115	4115	4110	1151
304	20230721	142700	404017620	4130	4130	4130	4110	226
305	20230721	142600	403086980	4130	4130	4130	4130	2
306	20230721	142500	403078720	4135	4135	4135	4135	0
307	20230721	142400	403078720	4135	4110	4135	4110	2465
308	20230721	142300	392942545	4110	4110	4110	4110	108
309	20230721	142200	392498665	4110	4115	4115	4110	1007
310	20230721	142100	388359245	4115	4115	4115	4115	0
311	20230721	142000	388359245	4115	4120	4135	4115	936
312	20230721	141900	384507215	4120	4120	4135	4120	147
313	20230721	141800	383900975	4120	4120	4120	4120	1
314	20230721	141700	383896855	4140	4140	4140	4140	6
315	20230721	141600	383872015	4140	4120	4140	4120	111
316	20230721	141500	383414635	4120	4120	4120	4120	108
317	20230721	141400	382969675	4120	4120	4120	4120	160
318	20230721	141300	382310475	4125	4125	4125	4125	110
319	20230721	141200	381856725	4130	4130	4135	4130	371
320	20230721	141100	380324245	4135	4125	4140	4125	73
321	20230721	141000	380022505	4125	4125	4125	4125	303
322	20230721	140900	378772630	4125	4125	4125	4125	12
323	20230721	140800	378723130	4125	4125	4125	4125	10
324	20230721	140700	378681880	4125	4115	4125	4115	223
325	20230721	140600	377763940	4120	4120	4120	4120	170
326	20230721	140500	377063540	4120	4115	4120	4115	131
327	20230721	140400	376524470	4115	4115	4125	4115	138
328	20230721	140300	375956440	4125	4115	4125	4115	158
329	20230721	140200	375306260	4125	4115	4125	4115	52
330	20230721	140100	375092270	4125	4125	4125	4115	55
331	20230721	140000	374865925	4115	4125	4125	4115	3567
332	20230721	135900	360176045	4120	4125	4125	4120	363
333	20230721	135800	358679030	4130	4125	4130	4125	54
334	20230721	135700	358456275	4130	4130	4130	4125	2164
335	20230721	135600	349529600	4150	4130	4150	4130	55
336	20230721	135500	349302430	4150	4150	4150	4150	0
337	20230721	135400	349302430	4150	4150	4150	4150	1000
338	20230721	135300	345152430	4150	4125	4150	4125	55
339	20230721	135200	344925505	4125	4125	4125	4125	54
340	20230721	135100	344702755	4125	4125	4125	4125	1493
341	20230721	135000	338544130	4120	4120	4120	4120	86
342	20230721	134900	338189810	4125	4125	4125	4125	300
343	20230721	134800	336952310	4125	4120	4125	4120	286
344	20230721	134700	335773740	4125	4130	4130	4120	5074
345	20230721	134600	314823750	4130	4130	4130	4130	835
346	20230721	134500	311375200	4130	4130	4130	4130	709
347	20230721	134400	308447030	4135	4135	4135	4135	0
348	20230721	134300	308447030	4135	4150	4150	4135	51
349	20230721	134200	308236130	4130	4135	4150	4130	791
350	20230721	134100	304968160	4130	4130	4130	4130	108
351	20230721	134000	304522120	4130	4135	4135	4130	90
352	20230721	133900	304150240	4150	4150	4150	4150	0
353	20230721	133800	304150240	4150	4150	4150	4150	0
354	20230721	133700	304150240	4150	4150	4150	4150	1
355	20230721	133600	304146090	4130	4140	4150	4130	39
356	20230721	133500	303984845	4140	4150	4150	4140	492
357	20230721	133400	301947955	4150	4150	4150	4150	0
358	20230721	133300	301947955	4150	4150	4150	4150	0
359	20230721	133200	301947955	4150	4150	4150	4150	0
360	20230721	133100	301947955	4150	4150	4150	4150	0
361	20230721	133000	301947955	4150	4150	4150	4150	0
362	20230721	132900	301947955	4150	4150	4150	4150	0
363	20230721	132800	301947955	4150	4150	4150	4150	1
364	20230721	132700	301943805	4130	4130	4130	4130	0
365	20230721	132600	301943805	4130	4130	4130	4130	50
366	20230721	132500	301737305	4130	4145	4145	4130	493
367	20230721	132400	299701195	4140	4140	4140	4140	0
368	20230721	132300	299701195	4140	4140	4140	4140	5
369	20230721	132200	299680495	4150	4150	4150	4150	0
370	20230721	132100	299680495	4150	4150	4150	4150	1
371	20230721	132000	299676345	4120	4120	4120	4120	176
372	20230721	131900	298951225	4125	4150	4150	4125	64
373	20230721	131800	298687200	4145	4145	4145	4145	4
374	20230721	131700	298670620	4155	4155	4155	4155	0
375	20230721	131600	298670620	4155	4125	4155	4125	726
376	20230721	131500	295675840	4125	4130	4130	4125	694
377	20230721	131400	292812995	4155	4145	4155	4130	1007
378	20230721	131300	288646460	4130	4145	4145	4130	1050
379	20230721	131200	284309310	4155	4155	4155	4155	0
380	20230721	131100	284309310	4155	4155	4155	4155	0
381	20230721	131000	284309310	4155	4155	4155	4155	0
382	20230721	130900	284309310	4155	4155	4155	4155	4
383	20230721	130800	284292690	4160	4160	4160	4160	0
384	20230721	130700	284292690	4160	4160	4160	4160	0
385	20230721	130600	284292690	4160	4160	4160	4160	1
386	20230721	130500	284288530	4130	4160	4160	4130	140
387	20230721	130400	283707330	4160	4160	4160	4160	1
388	20230721	130300	283703170	4130	4130	4130	4130	0
389	20230721	130200	283703170	4130	4130	4130	4130	958
390	20230721	130100	279746630	4160	4160	4160	4160	0
391	20230721	130000	279746630	4160	4160	4160	4160	187
392	20230721	125900	278968710	4160	4160	4160	4160	0
393	20230721	125800	278968710	4160	4160	4160	4160	0
394	20230721	125700	278968710	4160	4160	4160	4160	0
395	20230721	125600	278968710	4160	4160	4160	4160	1
396	20230721	125500	278964550	4140	4140	4140	4140	2001
397	20230721	125400	270680410	4135	4135	4135	4135	10
398	20230721	125300	270639060	4140	4140	4140	4140	100
399	20230721	125200	270225060	4140	4140	4140	4140	0
400	20230721	125100	270225060	4140	4140	4140	4140	1
401	20230721	125000	270220920	4140	4140	4140	4140	0
402	20230721	124900	270220920	4140	4140	4140	4140	0
403	20230721	124800	270220920	4140	4140	4140	4140	0
404	20230721	124700	270220920	4140	4140	4140	4140	1
405	20230721	124600	270216780	4140	4140	4140	4140	0
406	20230721	124500	270216780	4140	4140	4140	4140	0
407	20230721	124400	270216780	4140	4140	4140	4140	1
408	20230721	124300	270212640	4125	4125	4125	4125	0
409	20230721	124200	270212640	4125	4125	4125	4125	1
410	20230721	124100	270208515	4130	4135	4135	4130	1875
411	20230721	124000	262461390	4140	4140	4140	4140	0
412	20230721	123900	262461390	4140	4135	4140	4135	1549
413	20230721	123800	256051275	4140	4140	4140	4140	0
414	20230721	123700	256051275	4140	4140	4140	4140	0
415	20230721	123600	256051275	4140	4140	4140	4140	0
416	20230721	123500	256051275	4140	4140	4140	4140	212
417	20230721	123400	255173595	4145	4155	4155	4145	1429
418	20230721	123300	249249640	4145	4145	4145	4145	0
419	20230721	123200	249249640	4145	4145	4145	4145	0
420	20230721	123100	249249640	4145	4145	4145	4145	0
421	20230721	123000	249249640	4145	4150	4150	4145	107
422	20230721	122900	248805595	4155	4155	4155	4155	3
423	20230721	122800	248793130	4150	4160	4160	4150	175
424	20230721	122700	248066870	4160	4150	4160	4150	16
425	20230721	122600	248000430	4160	4160	4160	4160	1
426	20230721	122500	247996270	4165	4165	4165	4165	0
427	20230721	122400	247996270	4165	4165	4165	4165	1
428	20230721	122300	247992105	4165	4165	4165	4165	0
429	20230721	122200	247992105	4165	4165	4165	4165	0
430	20230721	122100	247992105	4165	4165	4165	4165	0
431	20230721	122000	247992105	4165	4165	4165	4165	0
432	20230721	121900	247992105	4165	4165	4165	4165	600
433	20230721	121800	245493105	4165	4165	4165	4165	600
434	20230721	121700	242994105	4155	4155	4155	4150	3789
435	20230721	121600	227269175	4170	4170	4170	4170	0
436	20230721	121500	227269175	4170	4155	4170	4155	68
437	20230721	121400	226986620	4155	4160	4160	4155	3818
438	20230721	121300	211108525	4170	4170	4170	4170	0
439	20230721	121200	211108525	4170	4170	4170	4170	0
440	20230721	121100	211108525	4170	4170	4170	4170	24
441	20230721	121000	211008445	4160	4160	4160	4160	20
442	20230721	120900	210925245	4160	4160	4160	4160	6
443	20230721	120800	210900285	4160	4160	4160	4160	438
444	20230721	120700	209078205	4165	4165	4165	4165	23
445	20230721	120600	208982410	4175	4175	4175	4175	0
446	20230721	120500	208982410	4175	4175	4175	4175	0
447	20230721	120400	208982410	4175	4175	4175	4175	0
448	20230721	120300	208982410	4175	4175	4175	4175	34
449	20230721	120200	208840460	4180	4180	4180	4180	0
450	20230721	120100	208840460	4180	4180	4180	4180	0
451	20230721	120000	208840460	4180	4180	4180	4180	140
452	20230721	115900	208255260	4180	4180	4180	4180	40
453	20230721	115800	208088060	4180	4180	4180	4180	119
454	20230721	115700	207590640	4180	4180	4180	4180	0
455	20230721	115600	207590640	4180	4180	4180	4180	1217
456	20230721	115500	202503580	4180	4180	4180	4180	0
457	20230721	115400	202503580	4180	4180	4180	4180	77
458	20230721	115300	202181720	4185	4185	4185	4185	2
459	20230721	115200	202173350	4170	4170	4170	4170	1244
460	20230721	115100	196985870	4170	4170	4170	4170	0
461	20230721	115000	196985870	4170	4170	4170	4170	96
462	20230721	114900	196585550	4170	4170	4170	4170	2
463	20230721	114800	196577210	4150	4170	4170	4150	592
464	20230721	114700	194117535	4160	4160	4160	4160	0
465	20230721	114600	194117535	4160	4170	4170	4160	277
466	20230721	114500	192965165	4170	4170	4170	4170	85
467	20230721	114400	192610715	4170	4170	4170	4170	0
468	20230721	114300	192610715	4170	4170	4170	4170	90
469	20230721	114200	192235415	4170	4170	4170	4170	0
470	20230721	114100	192235415	4170	4160	4170	4160	126
471	20230721	114000	191710295	4170	4170	4170	4170	0
472	20230721	113900	191710295	4170	4165	4170	4165	91
473	20230721	113800	191330850	4165	4170	4170	4165	31
474	20230721	113700	191201605	4170	4180	4180	4170	130
475	20230721	113600	190658505	4180	4180	4180	4180	0
476	20230721	113500	190658505	4180	4180	4180	4180	109
477	20230721	113400	190202885	4180	4180	4180	4180	100
478	20230721	113300	189784885	4180	4180	4180	4180	116
479	20230721	113200	189300005	4180	4180	4180	4180	0
480	20230721	113100	189300005	4180	4180	4180	4180	104
481	20230721	113000	188865285	4180	4180	4180	4180	102
482	20230721	112900	188438925	4180	4180	4180	4180	0
483	20230721	112800	188438925	4180	4180	4180	4180	579
484	20230721	112700	186018705	4180	4170	4180	4170	53
485	20230721	112600	185797685	4185	4175	4185	4170	1296
486	20230721	112500	180392780	4175	4175	4175	4175	33
487	20230721	112400	180255005	4175	4175	4175	4175	117
488	20230721	112300	179766530	4175	4175	4175	4175	0
489	20230721	112200	179766530	4175	4175	4175	4175	87
490	20230721	112100	179403305	4175	4175	4175	4175	0
491	20230721	112000	179403305	4175	4175	4175	4175	84
492	20230721	111900	179052605	4175	4175	4175	4175	100
493	20230721	111800	178635105	4175	4175	4175	4175	101
494	20230721	111700	178213430	4175	4175	4175	4175	0
495	20230721	111600	178213430	4175	4175	4175	4175	81
496	20230721	111500	177875255	4175	4175	4175	4175	78
497	20230721	111400	177549605	4175	4175	4175	4175	0
498	20230721	111300	177549605	4175	4175	4175	4175	78
499	20230721	111200	177223955	4175	4175	4175	4175	0
500	20230721	111100	177223955	4175	4175	4175	4175	185
501	20230721	111000	176451580	4175	4175	4175	4175	1078
502	20230721	110900	171950930	4175	4160	4175	4155	286
503	20230721	110800	170760910	4170	4170	4170	4170	0
504	20230721	110700	170760910	4170	4170	4170	4170	86
505	20230721	110600	170402290	4175	4175	4175	4175	39
506	20230721	110500	170239465	4175	4175	4175	4175	77
507	20230721	110400	169917990	4175	4175	4175	4175	202
508	20230721	110300	169074640	4195	4190	4195	4190	104
509	20230721	110200	168638460	4195	4185	4195	4185	87
510	20230721	110100	168273895	4185	4185	4185	4185	2
511	20230721	110000	168265525	4185	4170	4185	4170	552
512	20230721	105900	165958690	4165	4165	4165	4165	120
513	20230721	105800	165458890	4165	4165	4165	4165	96
514	20230721	105700	165059050	4165	4165	4165	4165	20
515	20230721	105600	164975750	4165	4165	4165	4165	211
516	20230721	105500	164096935	4165	4165	4165	4165	5
517	20230721	105400	164076110	4165	4150	4165	4150	182
518	20230721	105300	163319580	4165	4165	4165	4165	0
519	20230721	105200	163319580	4165	4165	4165	4140	345
520	20230721	105100	161887430	4165	4165	4165	4165	0
521	20230721	105000	161887430	4165	4165	4165	4165	83
522	20230721	104900	161541735	4165	4165	4165	4165	0
523	20230721	104800	161541735	4165	4160	4165	4160	201
524	20230721	104700	160705120	4160	4160	4160	4160	103
525	20230721	104600	160276640	4160	4160	4160	4160	5
526	20230721	104500	160255840	4160	4160	4160	4160	90
527	20230721	104400	159881440	4150	4150	4150	4150	433
528	20230721	104300	158084490	4160	4160	4160	4160	86
529	20230721	104200	157726730	4150	4150	4150	4150	215
530	20230721	104100	156834480	4160	4155	4160	4155	121
531	20230721	104000	156331285	4160	4155	4160	4155	12
532	20230721	103900	156281420	4160	4160	4160	4160	98
533	20230721	103800	155873740	4160	4160	4160	4160	0
534	20230721	103700	155873740	4160	4155	4160	4155	795
535	20230721	103600	152570040	4155	4155	4155	4155	10
536	20230721	103500	152528490	4155	4155	4155	4155	99
537	20230721	103400	152117145	4155	4150	4155	4150	2312
538	20230721	103300	142513390	4150	4150	4150	4150	105
539	20230721	103200	142077640	4150	4150	4150	4150	1526
540	20230721	103100	135744740	4150	4150	4150	4150	0
541	20230721	103000	135744740	4150	4150	4155	4130	104
542	20230721	102900	135312740	4150	4150	4150	4150	64
543	20230721	102800	135047140	4150	4150	4150	4150	95
544	20230721	102700	134652890	4150	4125	4150	4125	372
545	20230721	102600	133114840	4150	4135	4150	4135	698
546	20230721	102500	130227395	4135	4135	4135	4135	6
547	20230721	102400	130202585	4135	4135	4135	4135	88
548	20230721	102300	129838705	4135	4135	4135	4135	0
549	20230721	102200	129838705	4135	4135	4135	4135	82
550	20230721	102100	129499635	4135	4135	4135	4135	201
551	20230721	102000	128668500	4135	4135	4135	4135	102
552	20230721	101900	128246730	4135	4135	4135	4135	0
553	20230721	101800	128246730	4135	4135	4135	4135	77
554	20230721	101700	127928335	4135	4135	4135	4135	0
555	20230721	101600	127928335	4135	4135	4135	4135	0
556	20230721	101500	127928335	4135	4135	4135	4135	101
557	20230721	101400	127510700	4125	4125	4125	4125	106
558	20230721	101300	127073450	4125	4125	4125	4125	0
559	20230721	101200	127073450	4125	4110	4125	4110	424
560	20230721	101100	125330780	4125	4125	4125	4125	0
561	20230721	101000	125330780	4125	4125	4125	4125	2
562	20230721	100900	125322530	4110	4110	4110	4110	1221
563	20230721	100800	120304220	4125	4115	4125	4115	791
564	20230721	100700	117049245	4130	4130	4130	4115	430
565	20230721	100600	115277235	4130	4130	4130	4130	505
566	20230721	100500	113191585	4130	4130	4130	4130	1
567	20230721	100400	113187455	4130	4130	4130	4130	1
568	20230721	100300	113183325	4130	4130	4130	4130	6
569	20230721	100200	113158545	4130	4130	4130	4130	10
570	20230721	100100	113117245	4130	4130	4130	4130	5
571	20230721	100000	113096595	4130	4120	4130	4120	11
572	20230721	095900	113051255	4120	4120	4120	4120	0
573	20230721	095800	113051255	4120	4120	4120	4120	490
574	20230721	095700	111032455	4135	4135	4135	4135	21
575	20230721	095600	110945620	4120	4120	4135	4120	297
576	20230721	095500	109721960	4115	4120	4120	4115	417
577	20230721	095400	108004595	4130	4130	4130	4130	50
578	20230721	095300	107798095	4130	4130	4130	4130	0
579	20230721	095200	107798095	4130	4130	4130	4130	29
580	20230721	095100	107678325	4135	4135	4135	4135	0
581	20230721	095000	107678325	4135	4135	4135	4135	0
582	20230721	094900	107678325	4135	4135	4135	4135	0
583	20230721	094800	107678325	4135	4120	4135	4120	257
584	20230721	094700	106619160	4130	4130	4130	4130	400
585	20230721	094600	104967160	4130	4130	4130	4110	983
586	20230721	094500	100925990	4110	4110	4110	4110	1
587	20230721	094400	100921880	4130	4130	4130	4130	11
588	20230721	094300	100876450	4100	4130	4130	4100	3605
589	20230721	094200	86082190	4130	4130	4130	4130	6
590	20230721	094100	86057410	4135	4135	4135	4135	11
591	20230721	094000	86011925	4135	4135	4135	4135	1
592	20230721	093900	86007790	4135	4135	4135	4110	321
593	20230721	093800	84687955	4110	4110	4110	4110	100
594	20230721	093700	84276955	4105	4135	4135	4105	558
595	20230721	093600	81986305	4105	4105	4105	4105	320
596	20230721	093500	80672705	4135	4120	4135	4105	911
597	20230721	093400	76923245	4135	4120	4135	4120	11
598	20230721	093300	76877910	4125	4135	4135	4125	432
599	20230721	093200	75095275	4125	4125	4125	4125	20
600	20230721	093100	75012775	4125	4140	4140	4125	1893
601	20230721	093000	67192815	4155	4155	4155	4145	748
602	20230721	092900	64091815	4145	4145	4145	4145	252
603	20230721	092800	63047275	4145	4155	4155	4145	6
604	20230721	092700	63022355	4155	4155	4155	4155	10
605	20230721	092600	62980805	4155	4155	4155	4155	71
606	20230721	092500	62685800	4155	4155	4155	4155	0
607	20230721	092400	62685800	4155	4155	4155	4155	10
608	20230721	092300	62644250	4155	4155	4155	4155	0
609	20230721	092200	62644250	4155	4155	4155	4155	0
610	20230721	092100	62644250	4155	4155	4155	4155	0
611	20230721	092000	62644250	4155	4155	4155	4155	35
612	20230721	091900	62498825	4155	4155	4155	4155	1
613	20230721	091800	62494670	4135	4135	4135	4135	0
614	20230721	091700	62494670	4135	4140	4140	4135	525
615	20230721	091600	60323195	4140	4160	4160	4140	4468
616	20230721	091500	41780085	4175	4175	4175	4175	30
617	20230721	091400	41654835	4175	4175	4175	4170	303
618	20230721	091300	40391310	4175	4175	4175	4175	0
619	20230721	091200	40391310	4175	4160	4175	4160	1329
620	20230721	091100	34862655	4175	4175	4175	4175	2
621	20230721	091000	34854305	4175	4175	4175	4175	0
622	20230721	090900	34854305	4175	4175	4175	4175	1
623	20230721	090800	34850130	4150	4175	4175	4150	172
624	20230721	090700	34135480	4150	4170	4175	4150	2062
625	20230721	090600	25566840	4170	4170	4170	4170	10
626	20230721	090500	25525140	4175	4165	4175	4155	4691
627	20230721	090400	6007940	4180	4180	4180	4180	50
628	20230721	090300	5798940	4195	4195	4195	4195	1
629	20230721	090200	5794745	4165	4205	4205	4165	112
630	20230721	090100	5328225	4165	4200	4200	4165	601
631	20230721	090000	2819305	4205	4215	4215	4205	669