KissMeData/054040/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	192100	95251580	4055	4055	4055	4055	120
3	20230721	192000	95251580	4055	4055	4055	4055	0
4	20230721	191900	95251580	4055	4055	4055	4055	0
5	20230721	191800	95251580	4055	4055	4055	4055	0
6	20230721	191700	95251580	4055	4055	4055	4055	0
7	20230721	191600	95251580	4055	4055	4055	4055	0
8	20230721	191500	95251580	4055	4055	4055	4055	0
9	20230721	191400	95251580	4055	4055	4055	4055	0
10	20230721	191300	95251580	4055	4055	4055	4055	0
11	20230721	191200	95251580	4055	4055	4055	4055	0
12	20230721	191100	95251580	4055	4055	4055	4055	0
13	20230721	191000	95251580	4055	4055	4055	4055	0
14	20230721	190900	95251580	4055	4055	4055	4055	0
15	20230721	190800	95251580	4055	4055	4055	4055	0
16	20230721	190700	95251580	4055	4055	4055	4055	0
17	20230721	190600	95251580	4055	4055	4055	4055	0
18	20230721	190500	95251580	4055	4055	4055	4055	0
19	20230721	190400	95251580	4055	4055	4055	4055	0
20	20230721	190300	95251580	4055	4055	4055	4055	0
21	20230721	190200	95251580	4055	4055	4055	4055	0
22	20230721	190100	95251580	4055	4055	4055	4055	0
23	20230721	190000	95251580	4055	4055	4055	4055	0
24	20230721	185900	95251580	4055	4055	4055	4055	0
25	20230721	185800	95251580	4055	4055	4055	4055	0
26	20230721	185700	95251580	4055	4055	4055	4055	0
27	20230721	185600	95251580	4055	4055	4055	4055	0
28	20230721	185500	95251580	4055	4055	4055	4055	0
29	20230721	185400	95251580	4055	4055	4055	4055	0
30	20230721	185300	95251580	4055	4055	4055	4055	0
31	20230721	185200	95251580	4055	4055	4055	4055	0
32	20230721	185100	95251580	4055	4055	4055	4055	120
33	20230721	185000	95251580	4055	4055	4055	4055	0
34	20230721	184900	95251580	4055	4055	4055	4055	0
35	20230721	184800	95251580	4055	4055	4055	4055	0
36	20230721	184700	95251580	4055	4055	4055	4055	0
37	20230721	184600	95251580	4055	4055	4055	4055	0
38	20230721	184500	95251580	4055	4055	4055	4055	0
39	20230721	184400	95251580	4055	4055	4055	4055	0
40	20230721	184300	95251580	4055	4055	4055	4055	0
41	20230721	184200	95251580	4055	4055	4055	4055	0
42	20230721	184100	95251580	4055	4055	4055	4055	0
43	20230721	184000	95251580	4055	4055	4055	4055	0
44	20230721	183900	95251580	4055	4055	4055	4055	0
45	20230721	183800	95251580	4055	4055	4055	4055	0
46	20230721	183700	95251580	4055	4055	4055	4055	0
47	20230721	183600	95251580	4055	4055	4055	4055	0
48	20230721	183500	95251580	4055	4055	4055	4055	0
49	20230721	183400	95251580	4055	4055	4055	4055	0
50	20230721	183300	95251580	4055	4055	4055	4055	0
51	20230721	183200	95251580	4055	4055	4055	4055	0
52	20230721	183100	95251580	4055	4055	4055	4055	0
53	20230721	183000	95251580	4055	4055	4055	4055	0
54	20230721	182900	95251580	4055	4055	4055	4055	0
55	20230721	182800	95251580	4055	4055	4055	4055	0
56	20230721	182700	95251580	4055	4055	4055	4055	0
57	20230721	182600	95251580	4055	4055	4055	4055	0
58	20230721	182500	95251580	4055	4055	4055	4055	0
59	20230721	182400	95251580	4055	4055	4055	4055	0
60	20230721	182300	95251580	4055	4055	4055	4055	0
61	20230721	182200	95251580	4055	4055	4055	4055	0
62	20230721	182100	95251580	4055	4055	4055	4055	120
63	20230721	182000	95251580	4055	4055	4055	4055	0
64	20230721	181900	95251580	4055	4055	4055	4055	0
65	20230721	181800	95251580	4055	4055	4055	4055	0
66	20230721	181700	95251580	4055	4055	4055	4055	0
67	20230721	181600	95251580	4055	4055	4055	4055	0
68	20230721	181500	95251580	4055	4055	4055	4055	0
69	20230721	181400	95251580	4055	4055	4055	4055	0
70	20230721	181300	95251580	4055	4055	4055	4055	0
71	20230721	181200	95251580	4055	4055	4055	4055	0
72	20230721	181100	95251580	4055	4055	4055	4055	0
73	20230721	181000	95251580	4055	4055	4055	4055	0
74	20230721	180900	95251580	4055	4055	4055	4055	0
75	20230721	180800	95251580	4055	4055	4055	4055	0
76	20230721	180700	95251580	4055	4055	4055	4055	0
77	20230721	180600	95251580	4055	4055	4055	4055	0
78	20230721	180500	95251580	4055	4055	4055	4055	0
79	20230721	180400	95251580	4055	4055	4055	4055	0
80	20230721	180300	95251580	4055	4055	4055	4055	0
81	20230721	180200	95251580	4055	4055	4055	4055	0
82	20230721	180100	95251580	4055	4055	4055	4055	0
83	20230721	180000	95251580	4055	4055	4055	4055	0
84	20230721	175900	95251580	4055	4055	4055	4055	0
85	20230721	175800	95251580	4055	4055	4055	4055	0
86	20230721	175700	95251580	4055	4055	4055	4055	0
87	20230721	175600	95251580	4055	4055	4055	4055	0
88	20230721	175500	95251580	4055	4055	4055	4055	0
89	20230721	175400	95251580	4055	4055	4055	4055	0
90	20230721	175300	95251580	4055	4055	4055	4055	0
91	20230721	175200	95251580	4055	4055	4055	4055	0
92	20230721	175100	95251580	4055	4055	4055	4055	120
93	20230721	175000	95251580	4055	4055	4055	4055	0
94	20230721	174900	95251580	4055	4055	4055	4055	0
95	20230721	174800	95251580	4055	4055	4055	4055	0
96	20230721	174700	95251580	4055	4055	4055	4055	0
97	20230721	174600	95251580	4055	4055	4055	4055	0
98	20230721	174500	95251580	4055	4055	4055	4055	0
99	20230721	174400	95251580	4055	4055	4055	4055	0
100	20230721	174300	95251580	4055	4055	4055	4055	0
101	20230721	174200	95251580	4055	4055	4055	4055	0
102	20230721	174100	95251580	4055	4055	4055	4055	0
103	20230721	174000	95251580	4055	4055	4055	4055	0
104	20230721	173900	95251580	4055	4055	4055	4055	0
105	20230721	173800	95251580	4055	4055	4055	4055	0
106	20230721	173700	95251580	4055	4055	4055	4055	0
107	20230721	173600	95251580	4055	4055	4055	4055	0
108	20230721	173500	95251580	4055	4055	4055	4055	0
109	20230721	173400	95251580	4055	4055	4055	4055	0
110	20230721	173300	95251580	4055	4055	4055	4055	0
111	20230721	173200	95251580	4055	4055	4055	4055	0
112	20230721	173100	95251580	4055	4055	4055	4055	0
113	20230721	173000	95251580	4055	4055	4055	4055	0
114	20230721	172900	95251580	4055	4055	4055	4055	0
115	20230721	172800	95251580	4055	4055	4055	4055	0
116	20230721	172700	95251580	4055	4055	4055	4055	0
117	20230721	172600	95251580	4055	4055	4055	4055	0
118	20230721	172500	95251580	4055	4055	4055	4055	0
119	20230721	172400	95251580	4055	4055	4055	4055	0
120	20230721	172300	95251580	4055	4055	4055	4055	0
121	20230721	172200	95251580	4055	4055	4055	4055	0
122	20230721	172100	95251580	4055	4055	4055	4055	120
123	20230721	172000	95251580	4055	4055	4055	4055	0
124	20230721	171900	95251580	4055	4055	4055	4055	0
125	20230721	171800	95251580	4055	4055	4055	4055	0
126	20230721	171700	95251580	4055	4055	4055	4055	0
127	20230721	171600	95251580	4055	4055	4055	4055	0
128	20230721	171500	95251580	4055	4055	4055	4055	0
129	20230721	171400	95251580	4055	4055	4055	4055	0
130	20230721	171300	95251580	4055	4055	4055	4055	0
131	20230721	171200	95251580	4055	4055	4055	4055	0
132	20230721	171100	95251580	4055	4055	4055	4055	0
133	20230721	171000	95251580	4055	4055	4055	4055	0
134	20230721	170900	95251580	4055	4055	4055	4055	0
135	20230721	170800	95251580	4055	4055	4055	4055	0
136	20230721	170700	95251580	4055	4055	4055	4055	0
137	20230721	170600	95251580	4055	4055	4055	4055	0
138	20230721	170500	95251580	4055	4055	4055	4055	0
139	20230721	170400	95251580	4055	4055	4055	4055	0
140	20230721	170300	95251580	4055	4055	4055	4055	0
141	20230721	170200	95251580	4055	4055	4055	4055	0
142	20230721	170100	95251580	4055	4055	4055	4055	0
143	20230721	170000	95251580	4055	4055	4055	4055	0
144	20230721	165900	95251580	4055	4055	4055	4055	0
145	20230721	165800	95251580	4055	4055	4055	4055	0
146	20230721	165700	95251580	4055	4055	4055	4055	0
147	20230721	165600	95251580	4055	4055	4055	4055	0
148	20230721	165500	95251580	4055	4055	4055	4055	0
149	20230721	165400	95251580	4055	4055	4055	4055	0
150	20230721	165300	95251580	4055	4055	4055	4055	0
151	20230721	165200	95251580	4055	4055	4055	4055	0
152	20230721	165100	95251580	4055	4055	4055	4055	120
153	20230721	165000	95251580	4055	4055	4055	4055	0
154	20230721	164900	95251580	4055	4055	4055	4055	0
155	20230721	164800	95251580	4055	4055	4055	4055	0
156	20230721	164700	95251580	4055	4055	4055	4055	0
157	20230721	164600	95251580	4055	4055	4055	4055	0
158	20230721	164500	95251580	4055	4055	4055	4055	0
159	20230721	164400	95251580	4055	4055	4055	4055	0
160	20230721	164300	95251580	4055	4055	4055	4055	0
161	20230721	164200	95251580	4055	4055	4055	4055	0
162	20230721	164100	95251580	4055	4055	4055	4055	0
163	20230721	164000	95251580	4055	4055	4055	4055	0
164	20230721	163900	95251580	4055	4055	4055	4055	0
165	20230721	163800	95251580	4055	4055	4055	4055	0
166	20230721	163700	95251580	4055	4055	4055	4055	0
167	20230721	163600	95251580	4055	4055	4055	4055	0
168	20230721	163500	95251580	4055	4055	4055	4055	0
169	20230721	163400	95251580	4055	4055	4055	4055	0
170	20230721	163300	95251580	4055	4055	4055	4055	0
171	20230721	163200	95251580	4055	4055	4055	4055	0
172	20230721	163100	95251580	4055	4055	4055	4055	0
173	20230721	163000	95251580	4055	4055	4055	4055	0
174	20230721	162900	95251580	4055	4055	4055	4055	0
175	20230721	162800	95251580	4055	4055	4055	4055	0
176	20230721	162700	95251580	4055	4055	4055	4055	0
177	20230721	162600	95251580	4055	4055	4055	4055	0
178	20230721	162500	95251580	4055	4055	4055	4055	0
179	20230721	162400	95251580	4055	4055	4055	4055	0
180	20230721	162300	95251580	4055	4055	4055	4055	0
181	20230721	162200	95251580	4055	4055	4055	4055	0
182	20230721	162100	95251580	4055	4055	4055	4055	120
183	20230721	162000	95251580	4055	4055	4055	4055	0
184	20230721	161900	95251580	4055	4055	4055	4055	0
185	20230721	161800	95251580	4055	4055	4055	4055	0
186	20230721	161700	95251580	4055	4055	4055	4055	0
187	20230721	161600	95251580	4055	4055	4055	4055	0
188	20230721	161500	95251580	4055	4055	4055	4055	0
189	20230721	161400	95251580	4055	4055	4055	4055	0
190	20230721	161300	95251580	4055	4055	4055	4055	0
191	20230721	161200	95251580	4055	4055	4055	4055	0
192	20230721	161100	95251580	4055	4055	4055	4055	0
193	20230721	161000	95251580	4055	4055	4055	4055	0
194	20230721	160900	95251580	4055	4055	4055	4055	0
195	20230721	160800	95251580	4055	4055	4055	4055	0
196	20230721	160700	95251580	4055	4055	4055	4055	0
197	20230721	160600	95251580	4055	4055	4055	4055	0
198	20230721	160500	95251580	4055	4055	4055	4055	0
199	20230721	160400	95251580	4055	4055	4055	4055	0
200	20230721	160300	95251580	4055	4055	4055	4055	0
201	20230721	160200	95251580	4055	4055	4055	4055	0
202	20230721	160100	95251580	4055	4055	4055	4055	0
203	20230721	160000	95251580	4055	4055	4055	4055	0
204	20230721	155900	95251580	4055	4055	4055	4055	0
205	20230721	155800	95251580	4055	4055	4055	4055	0
206	20230721	155700	95251580	4055	4055	4055	4055	0
207	20230721	155600	95251580	4055	4055	4055	4055	0
208	20230721	155500	95251580	4055	4055	4055	4055	0
209	20230721	155400	95251580	4055	4055	4055	4055	0
210	20230721	155300	95251580	4055	4055	4055	4055	0
211	20230721	155200	95251580	4055	4055	4055	4055	0
212	20230721	155100	95251580	4055	4055	4055	4055	120
213	20230721	155000	95251580	4055	4055	4055	4055	0
214	20230721	154900	95251580	4055	4055	4055	4055	0
215	20230721	154800	95251580	4055	4055	4055	4055	0
216	20230721	154700	95251580	4055	4055	4055	4055	0
217	20230721	154600	95251580	4055	4055	4055	4055	0
218	20230721	154500	95251580	4055	4055	4055	4055	0
219	20230721	154400	95251580	4055	4055	4055	4055	0
220	20230721	154300	95251580	4055	4055	4055	4055	0
221	20230721	154200	95251580	4055	4055	4055	4055	0
222	20230721	154100	95251580	4055	4055	4055	4055	0
223	20230721	154000	95251580	4055	4055	4055	4055	0
224	20230721	153900	95251580	4055	4055	4055	4055	0
225	20230721	153800	95251580	4055	4055	4055	4055	0
226	20230721	153700	95251580	4055	4055	4055	4055	0
227	20230721	153600	95251580	4055	4055	4055	4055	0
228	20230721	153500	95251580	4055	4055	4055	4055	0
229	20230721	153400	95251580	4055	4055	4055	4055	0
230	20230721	153300	95251580	4055	4055	4055	4055	0
231	20230721	153200	95251580	4055	4055	4055	4055	0
232	20230721	153100	95251580	4055	4055	4055	4055	0
233	20230721	153000	95251580	4055	4055	4055	4055	120
234	20230721	152900	94764980	4050	4050	4050	4050	0
235	20230721	152800	94764980	4050	4050	4050	4050	0
236	20230721	152700	94764980	4050	4050	4050	4050	0
237	20230721	152600	94764980	4050	4050	4050	4050	0
238	20230721	152500	94764980	4050	4050	4050	4050	0
239	20230721	152400	94764980	4050	4050	4050	4050	0
240	20230721	152300	94764980	4050	4050	4050	4050	0
241	20230721	152200	94764980	4050	4050	4050	4050	0
242	20230721	152100	94764980	4050	4050	4050	4050	0
243	20230721	152000	94764980	4050	4050	4050	4050	0
244	20230721	151900	94764980	4050	4055	4055	4050	187
245	20230721	151800	94006815	4055	4055	4055	4055	100
246	20230721	151700	93601315	4060	4060	4060	4060	0
247	20230721	151600	93601315	4060	4060	4060	4060	5
248	20230721	151500	93581015	4060	4060	4060	4060	0
249	20230721	151400	93581015	4060	4060	4060	4060	0
250	20230721	151300	93581015	4060	4060	4060	4060	1
251	20230721	151200	93576955	4060	4060	4060	4060	0
252	20230721	151100	93576955	4060	4060	4060	4060	0
253	20230721	151000	93576955	4060	4060	4060	4060	0
254	20230721	150900	93576955	4060	4060	4060	4060	0
255	20230721	150800	93576955	4060	4060	4060	4060	0
256	20230721	150700	93576955	4060	4060	4060	4060	0
257	20230721	150600	93576955	4060	4060	4060	4060	0
258	20230721	150500	93576955	4060	4060	4060	4060	0
259	20230721	150400	93576955	4060	4060	4060	4060	0
260	20230721	150300	93576955	4060	4060	4060	4060	0
261	20230721	150200	93576955	4060	4060	4060	4060	10
262	20230721	150100	93536355	4070	4070	4070	4070	0
263	20230721	150000	93536355	4070	4070	4070	4070	0
264	20230721	145900	93536355	4070	4070	4070	4070	0
265	20230721	145800	93536355	4070	4070	4070	4070	0
266	20230721	145700	93536355	4070	4070	4070	4070	0
267	20230721	145600	93536355	4070	4070	4070	4070	0
268	20230721	145500	93536355	4070	4050	4070	4035	524
269	20230721	145400	91416145	4050	4050	4050	4050	0
270	20230721	145300	91416145	4050	4050	4050	4050	0
271	20230721	145200	91416145	4050	4050	4050	4050	0
272	20230721	145100	91416145	4050	4050	4050	4050	0
273	20230721	145000	91416145	4050	4050	4050	4050	0
274	20230721	144900	91416145	4050	4050	4050	4050	49
275	20230721	144800	91217695	4055	4055	4055	4055	10
276	20230721	144700	91177145	4055	4055	4055	4055	1
277	20230721	144600	91173090	4055	4055	4055	4055	1
278	20230721	144500	91169035	4050	4050	4050	4050	0
279	20230721	144400	91169035	4050	4050	4050	4050	1000
280	20230721	144300	87119035	4080	4080	4080	4080	0
281	20230721	144200	87119035	4080	4065	4080	4050	3024
282	20230721	144100	74856135	4070	4070	4070	4070	0
283	20230721	144000	74856135	4070	4070	4070	4070	0
284	20230721	143900	74856135	4070	4065	4070	4065	196
285	20230721	143800	74059365	4070	4070	4070	4070	0
286	20230721	143700	74059365	4070	4070	4070	4070	0
287	20230721	143600	74059365	4070	4070	4070	4070	2
288	20230721	143500	74051225	4080	4080	4080	4080	3
289	20230721	143400	74038985	4080	4080	4080	4080	0
290	20230721	143300	74038985	4080	4080	4080	4080	20
291	20230721	143200	73957385	4070	4070	4070	4070	0
292	20230721	143100	73957385	4070	4070	4070	4070	3
293	20230721	143000	73945175	4070	4070	4070	4070	7
294	20230721	142900	73916685	4070	4070	4070	4070	80
295	20230721	142800	73591085	4070	4070	4070	4070	120
296	20230721	142700	73102685	4070	4070	4070	4070	0
297	20230721	142600	73102685	4070	4070	4070	4070	0
298	20230721	142500	73102685	4070	4070	4070	4070	0
299	20230721	142400	73102685	4070	4070	4070	4070	0
300	20230721	142300	73102685	4070	4070	4070	4070	0
301	20230721	142200	73102685	4070	4070	4070	4070	0
302	20230721	142100	73102685	4070	4070	4070	4070	167
303	20230721	142000	72422995	4070	4070	4070	4070	0
304	20230721	141900	72422995	4070	4070	4070	4070	432
305	20230721	141800	70664755	4070	4075	4075	4070	5400
306	20230721	141700	48682140	4105	4105	4105	4105	0
307	20230721	141600	48682140	4105	4105	4105	4105	0
308	20230721	141500	48682140	4105	4105	4105	4105	2
309	20230721	141400	48673930	4080	4080	4080	4080	0
310	20230721	141300	48673930	4080	4080	4080	4080	0
311	20230721	141200	48673930	4080	4080	4080	4080	0
312	20230721	141100	48673930	4080	4080	4080	4080	0
313	20230721	141000	48673930	4080	4080	4080	4080	0
314	20230721	140900	48673930	4080	4080	4080	4080	500
315	20230721	140800	46633930	4080	4080	4080	4080	0
316	20230721	140700	46633930	4080	4080	4080	4080	0
317	20230721	140600	46633930	4080	4080	4080	4080	0
318	20230721	140500	46633930	4080	4080	4080	4080	217
319	20230721	140400	45748570	4085	4085	4085	4085	0
320	20230721	140300	45748570	4085	4085	4085	4085	0
321	20230721	140200	45748570	4085	4085	4085	4085	0
322	20230721	140100	45748570	4085	4085	4085	4085	1
323	20230721	140000	45744485	4085	4085	4085	4085	29
324	20230721	135900	45626020	4085	4085	4085	4085	0
325	20230721	135800	45626020	4085	4085	4085	4085	0
326	20230721	135700	45626020	4085	4085	4085	4085	0
327	20230721	135600	45626020	4085	4085	4085	4085	3
328	20230721	135500	45613765	4085	4085	4085	4085	0
329	20230721	135400	45613765	4085	4085	4085	4085	0
330	20230721	135300	45613765	4085	4085	4085	4085	0
331	20230721	135200	45613765	4085	4085	4085	4085	0
332	20230721	135100	45613765	4085	4085	4085	4085	0
333	20230721	135000	45613765	4085	4085	4085	4085	0
334	20230721	134900	45613765	4085	4085	4085	4085	0
335	20230721	134800	45613765	4085	4085	4085	4085	0
336	20230721	134700	45613765	4085	4085	4085	4085	0
337	20230721	134600	45613765	4085	4085	4085	4085	0
338	20230721	134500	45613765	4085	4085	4085	4085	0
339	20230721	134400	45613765	4085	4085	4085	4085	0
340	20230721	134300	45613765	4085	4085	4085	4085	0
341	20230721	134200	45613765	4085	4085	4085	4085	13
342	20230721	134100	45560660	4085	4085	4085	4085	0
343	20230721	134000	45560660	4085	4095	4095	4085	442
344	20230721	133900	43752145	4095	4095	4095	4095	0
345	20230721	133800	43752145	4095	4095	4095	4095	0
346	20230721	133700	43752145	4095	4095	4095	4095	0
347	20230721	133600	43752145	4095	4095	4095	4095	0
348	20230721	133500	43752145	4095	4095	4095	4095	0
349	20230721	133400	43752145	4095	4095	4095	4095	0
350	20230721	133300	43752145	4095	4095	4095	4095	0
351	20230721	133200	43752145	4095	4100	4100	4095	400
352	20230721	133100	42113520	4115	4115	4115	4115	0
353	20230721	133000	42113520	4115	4115	4115	4115	0
354	20230721	132900	42113520	4115	4115	4115	4115	0
355	20230721	132800	42113520	4115	4115	4115	4115	0
356	20230721	132700	42113520	4115	4115	4115	4115	0
357	20230721	132600	42113520	4115	4115	4115	4115	0
358	20230721	132500	42113520	4115	4115	4115	4115	0
359	20230721	132400	42113520	4115	4115	4115	4115	0
360	20230721	132300	42113520	4115	4115	4115	4115	0
361	20230721	132200	42113520	4115	4115	4115	4115	0
362	20230721	132100	42113520	4115	4115	4115	4115	0
363	20230721	132000	42113520	4115	4115	4115	4115	0
364	20230721	131900	42113520	4115	4115	4115	4115	0
365	20230721	131800	42113520	4115	4115	4115	4115	0
366	20230721	131700	42113520	4115	4115	4115	4115	0
367	20230721	131600	42113520	4115	4115	4115	4115	0
368	20230721	131500	42113520	4115	4115	4115	4115	0
369	20230721	131400	42113520	4115	4115	4115	4115	0
370	20230721	131300	42113520	4115	4115	4115	4115	0
371	20230721	131200	42113520	4115	4115	4115	4115	0
372	20230721	131100	42113520	4115	4115	4115	4115	0
373	20230721	131000	42113520	4115	4115	4115	4115	0
374	20230721	130900	42113520	4115	4115	4115	4115	0
375	20230721	130800	42113520	4115	4115	4115	4115	0
376	20230721	130700	42113520	4115	4115	4115	4115	0
377	20230721	130600	42113520	4115	4115	4115	4115	0
378	20230721	130500	42113520	4115	4115	4115	4115	0
379	20230721	130400	42113520	4115	4115	4115	4115	0
380	20230721	130300	42113520	4115	4115	4115	4115	0
381	20230721	130200	42113520	4115	4115	4115	4115	10
382	20230721	130100	42072370	4095	4095	4095	4095	0
383	20230721	130000	42072370	4095	4095	4095	4095	0
384	20230721	125900	42072370	4095	4095	4095	4095	0
385	20230721	125800	42072370	4095	4095	4095	4095	0
386	20230721	125700	42072370	4095	4095	4095	4095	0
387	20230721	125600	42072370	4095	4095	4095	4095	0
388	20230721	125500	42072370	4095	4095	4095	4095	57
389	20230721	125400	41838955	4100	4100	4100	4100	0
390	20230721	125300	41838955	4100	4100	4100	4100	0
391	20230721	125200	41838955	4100	4100	4100	4100	0
392	20230721	125100	41838955	4100	4100	4100	4100	0
393	20230721	125000	41838955	4100	4100	4100	4100	2
394	20230721	124900	41830755	4100	4100	4100	4100	0
395	20230721	124800	41830755	4100	4100	4100	4100	122
396	20230721	124700	41330555	4105	4105	4105	4105	0
397	20230721	124600	41330555	4105	4105	4105	4105	7
398	20230721	124500	41301820	4105	4105	4105	4105	0
399	20230721	124400	41301820	4105	4105	4105	4105	0
400	20230721	124300	41301820	4105	4105	4105	4105	0
401	20230721	124200	41301820	4105	4105	4105	4105	0
402	20230721	124100	41301820	4105	4105	4105	4105	102
403	20230721	124000	40883110	4120	4120	4120	4120	0
404	20230721	123900	40883110	4120	4120	4120	4120	0
405	20230721	123800	40883110	4120	4120	4120	4120	0
406	20230721	123700	40883110	4120	4120	4120	4120	0
407	20230721	123600	40883110	4120	4120	4120	4120	0
408	20230721	123500	40883110	4120	4120	4120	4120	0
409	20230721	123400	40883110	4120	4120	4120	4120	0
410	20230721	123300	40883110	4120	4120	4120	4120	0
411	20230721	123200	40883110	4120	4120	4120	4120	0
412	20230721	123100	40883110	4120	4120	4120	4120	0
413	20230721	123000	40883110	4120	4120	4120	4120	0
414	20230721	122900	40883110	4120	4120	4120	4120	0
415	20230721	122800	40883110	4120	4120	4120	4120	2
416	20230721	122700	40874870	4110	4110	4110	4110	0
417	20230721	122600	40874870	4110	4110	4110	4110	0
418	20230721	122500	40874870	4110	4110	4110	4110	105
419	20230721	122400	40443320	4115	4115	4115	4115	0
420	20230721	122300	40443320	4115	4115	4115	4115	56
421	20230721	122200	40212880	4120	4120	4120	4120	0
422	20230721	122100	40212880	4120	4120	4120	4120	0
423	20230721	122000	40212880	4120	4120	4120	4120	0
424	20230721	121900	40212880	4120	4120	4120	4120	0
425	20230721	121800	40212880	4120	4120	4120	4120	0
426	20230721	121700	40212880	4120	4120	4120	4120	0
427	20230721	121600	40212880	4120	4120	4120	4120	0
428	20230721	121500	40212880	4120	4120	4120	4120	0
429	20230721	121400	40212880	4120	4120	4120	4120	0
430	20230721	121300	40212880	4120	4120	4120	4120	0
431	20230721	121200	40212880	4120	4120	4120	4120	0
432	20230721	121100	40212880	4120	4120	4120	4120	0
433	20230721	121000	40212880	4120	4120	4120	4120	212
434	20230721	120900	39339440	4125	4125	4125	4125	0
435	20230721	120800	39339440	4125	4125	4125	4125	0
436	20230721	120700	39339440	4125	4125	4125	4125	0
437	20230721	120600	39339440	4125	4125	4125	4125	0
438	20230721	120500	39339440	4125	4125	4125	4125	0
439	20230721	120400	39339440	4125	4125	4125	4125	1
440	20230721	120300	39335315	4120	4120	4120	4120	0
441	20230721	120200	39335315	4120	4120	4120	4120	0
442	20230721	120100	39335315	4120	4120	4120	4120	10
443	20230721	120000	39294115	4120	4120	4120	4120	0
444	20230721	115900	39294115	4120	4120	4120	4120	28
445	20230721	115800	39178755	4130	4130	4130	4130	0
446	20230721	115700	39178755	4130	4130	4130	4130	0
447	20230721	115600	39178755	4130	4130	4130	4130	0
448	20230721	115500	39178755	4130	4130	4130	4130	50
449	20230721	115400	38972255	4130	4130	4130	4130	0
450	20230721	115300	38972255	4130	4130	4130	4130	0
451	20230721	115200	38972255	4130	4130	4130	4130	0
452	20230721	115100	38972255	4130	4130	4130	4130	0
453	20230721	115000	38972255	4130	4130	4130	4130	0
454	20230721	114900	38972255	4130	4130	4130	4130	28
455	20230721	114800	38856615	4130	4130	4130	4130	0
456	20230721	114700	38856615	4130	4130	4130	4130	17
457	20230721	114600	38786405	4130	4130	4130	4130	17
458	20230721	114500	38716195	4120	4120	4120	4120	20
459	20230721	114400	38633795	4130	4130	4130	4130	18
460	20230721	114300	38559455	4130	4130	4130	4130	0
461	20230721	114200	38559455	4130	4130	4130	4130	17
462	20230721	114100	38489245	4130	4130	4130	4130	0
463	20230721	114000	38489245	4130	4130	4130	4130	17
464	20230721	113900	38419035	4130	4130	4130	4130	18
465	20230721	113800	38344695	4130	4130	4130	4130	2
466	20230721	113700	38336435	4130	4130	4130	4130	17
467	20230721	113600	38266225	4125	4125	4125	4125	89
468	20230721	113500	37899100	4130	4130	4130	4130	17
469	20230721	113400	37828890	4130	4130	4130	4130	18
470	20230721	113300	37754550	4130	4130	4130	4130	100
471	20230721	113200	37341550	4130	4130	4130	4130	17
472	20230721	113100	37271340	4130	4130	4130	4130	0
473	20230721	113000	37271340	4130	4130	4130	4130	17
474	20230721	112900	37201130	4125	4125	4125	4125	0
475	20230721	112800	37201130	4125	4125	4125	4125	0
476	20230721	112700	37201130	4125	4125	4125	4125	0
477	20230721	112600	37201130	4125	4125	4125	4125	0
478	20230721	112500	37201130	4125	4125	4125	4125	0
479	20230721	112400	37201130	4125	4125	4125	4125	0
480	20230721	112300	37201130	4125	4125	4125	4125	0
481	20230721	112200	37201130	4125	4125	4125	4125	11
482	20230721	112100	37155755	4125	4125	4125	4125	100
483	20230721	112000	36743255	4125	4125	4125	4125	0
484	20230721	111900	36743255	4125	4125	4125	4125	470
485	20230721	111800	34804505	4125	4125	4125	4125	0
486	20230721	111700	34804505	4125	4125	4125	4125	0
487	20230721	111600	34804505	4125	4125	4125	4125	0
488	20230721	111500	34804505	4125	4125	4125	4125	0
489	20230721	111400	34804505	4125	4125	4125	4125	0
490	20230721	111300	34804505	4125	4125	4125	4125	0
491	20230721	111200	34804505	4125	4125	4125	4125	0
492	20230721	111100	34804505	4125	4125	4125	4125	0
493	20230721	111000	34804505	4125	4125	4125	4125	0
494	20230721	110900	34804505	4125	4125	4125	4125	0
495	20230721	110800	34804505	4125	4125	4125	4125	0
496	20230721	110700	34804505	4125	4125	4125	4125	1
497	20230721	110600	34800380	4125	4125	4125	4125	0
498	20230721	110500	34800380	4125	4125	4125	4125	0
499	20230721	110400	34800380	4125	4125	4125	4125	0
500	20230721	110300	34800380	4125	4125	4125	4125	159
501	20230721	110200	34144505	4125	4125	4125	4125	0
502	20230721	110100	34144505	4125	4125	4125	4125	0
503	20230721	110000	34144505	4125	4125	4125	4125	0
504	20230721	105900	34144505	4125	4125	4125	4125	242
505	20230721	105800	33146255	4130	4130	4130	4130	0
506	20230721	105700	33146255	4130	4130	4130	4130	0
507	20230721	105600	33146255	4130	4130	4130	4130	0
508	20230721	105500	33146255	4130	4130	4130	4130	0
509	20230721	105400	33146255	4130	4130	4130	4130	0
510	20230721	105300	33146255	4130	4130	4130	4130	0
511	20230721	105200	33146255	4130	4130	4130	4130	0
512	20230721	105100	33146255	4130	4130	4130	4130	0
513	20230721	105000	33146255	4130	4130	4130	4130	0
514	20230721	104900	33146255	4130	4130	4130	4130	0
515	20230721	104800	33146255	4130	4130	4130	4130	0
516	20230721	104700	33146255	4130	4130	4130	4130	0
517	20230721	104600	33146255	4130	4130	4130	4130	0
518	20230721	104500	33146255	4130	4130	4130	4130	0
519	20230721	104400	33146255	4130	4130	4130	4130	0
520	20230721	104300	33146255	4130	4130	4130	4130	0
521	20230721	104200	33146255	4130	4130	4130	4130	0
522	20230721	104100	33146255	4130	4130	4130	4130	0
523	20230721	104000	33146255	4130	4130	4130	4130	0
524	20230721	103900	33146255	4130	4130	4130	4130	0
525	20230721	103800	33146255	4130	4130	4130	4130	0
526	20230721	103700	33146255	4130	4130	4130	4130	121
527	20230721	103600	32646525	4115	4115	4115	4115	0
528	20230721	103500	32646525	4115	4120	4120	4115	5
529	20230721	103400	32625945	4115	4115	4115	4115	0
530	20230721	103300	32625945	4115	4115	4115	4115	0
531	20230721	103200	32625945	4115	4115	4115	4115	0
532	20230721	103100	32625945	4115	4115	4115	4115	0
533	20230721	103000	32625945	4115	4115	4115	4115	0
534	20230721	102900	32625945	4115	4115	4115	4115	0
535	20230721	102800	32625945	4115	4115	4115	4115	0
536	20230721	102700	32625945	4115	4115	4115	4115	0
537	20230721	102600	32625945	4115	4115	4115	4115	0
538	20230721	102500	32625945	4115	4115	4115	4115	0
539	20230721	102400	32625945	4115	4115	4115	4115	0
540	20230721	102300	32625945	4115	4115	4115	4115	0
541	20230721	102200	32625945	4115	4115	4115	4115	0
542	20230721	102100	32625945	4115	4115	4115	4115	0
543	20230721	102000	32625945	4115	4115	4115	4115	2
544	20230721	101900	32617715	4140	4140	4140	4140	0
545	20230721	101800	32617715	4140	4140	4140	4140	0
546	20230721	101700	32617715	4140	4140	4140	4140	0
547	20230721	101600	32617715	4140	4140	4140	4140	0
548	20230721	101500	32617715	4140	4140	4140	4140	0
549	20230721	101400	32617715	4140	4140	4140	4140	0
550	20230721	101300	32617715	4140	4140	4140	4140	0
551	20230721	101200	32617715	4140	4140	4140	4140	0
552	20230721	101100	32617715	4140	4140	4140	4140	0
553	20230721	101000	32617715	4140	4140	4140	4140	30
554	20230721	100900	32493515	4135	4135	4135	4135	0
555	20230721	100800	32493515	4135	4135	4135	4135	0
556	20230721	100700	32493515	4135	4135	4135	4135	1
557	20230721	100600	32489380	4120	4120	4120	4120	3
558	20230721	100500	32477020	4110	4110	4110	4110	0
559	20230721	100400	32477020	4110	4110	4110	4110	0
560	20230721	100300	32477020	4110	4110	4110	4110	0
561	20230721	100200	32477020	4110	4110	4110	4110	0
562	20230721	100100	32477020	4110	4110	4110	4110	0
563	20230721	100000	32477020	4110	4110	4110	4110	0
564	20230721	095900	32477020	4110	4110	4110	4110	0
565	20230721	095800	32477020	4110	4110	4110	4110	0
566	20230721	095700	32477020	4110	4110	4110	4110	0
567	20230721	095600	32477020	4110	4110	4110	4110	0
568	20230721	095500	32477020	4110	4110	4110	4110	250
569	20230721	095400	31449520	4125	4125	4125	4125	0
570	20230721	095300	31449520	4125	4125	4125	4125	0
571	20230721	095200	31449520	4125	4130	4200	4125	888
572	20230721	095100	27750235	4120	4120	4120	4120	0
573	20230721	095000	27750235	4120	4120	4120	4120	0
574	20230721	094900	27750235	4120	4120	4120	4120	0
575	20230721	094800	27750235	4120	4120	4120	4120	0
576	20230721	094700	27750235	4120	4110	4120	4110	1114
577	20230721	094600	23164710	4090	4090	4090	4090	0
578	20230721	094500	23164710	4090	4090	4090	4090	0
579	20230721	094400	23164710	4090	4090	4090	4090	25
580	20230721	094300	23062460	4120	4120	4120	4120	0
581	20230721	094200	23062460	4120	4120	4120	4120	0
582	20230721	094100	23062460	4120	4120	4120	4120	0
583	20230721	094000	23062460	4120	4120	4120	4120	0
584	20230721	093900	23062460	4120	4120	4120	4120	0
585	20230721	093800	23062460	4120	4120	4120	4120	25
586	20230721	093700	22959460	4120	4125	4125	4120	680
587	20230721	093600	20157855	4130	4130	4130	4130	0
588	20230721	093500	20157855	4130	4130	4130	4130	0
589	20230721	093400	20157855	4130	4130	4130	4130	0
590	20230721	093300	20157855	4130	4130	4130	4130	0
591	20230721	093200	20157855	4130	4130	4130	4130	0
592	20230721	093100	20157855	4130	4130	4130	4130	0
593	20230721	093000	20157855	4130	4130	4130	4130	0
594	20230721	092900	20157855	4130	4130	4130	4130	0
595	20230721	092800	20157855	4130	4130	4130	4130	1
596	20230721	092700	20153725	4125	4125	4125	4125	0
597	20230721	092600	20153725	4125	4130	4130	4120	148
598	20230721	092500	19543850	4120	4120	4120	4120	0
599	20230721	092400	19543850	4120	4115	4120	4115	210
600	20230721	092300	18678960	4120	4120	4120	4120	0
601	20230721	092200	18678960	4120	4120	4120	4120	0
602	20230721	092100	18678960	4120	4120	4120	4120	0
603	20230721	092000	18678960	4120	4120	4120	4120	0
604	20230721	091900	18678960	4120	4115	4120	4115	2512
605	20230721	091800	8333000	4120	4120	4120	4120	0
606	20230721	091700	8333000	4120	4120	4120	4120	0
607	20230721	091600	8333000	4120	4120	4120	4120	0
608	20230721	091500	8333000	4120	4110	4120	4110	2002
609	20230721	091400	94740	4110	4110	4110	4110	0
610	20230721	091300	94740	4110	4110	4110	4110	0
611	20230721	091200	94740	4110	4110	4110	4110	0
612	20230721	091100	94740	4110	4110	4110	4110	0
613	20230721	091000	94740	4110	4110	4110	4110	0
614	20230721	090900	94740	4110	4110	4110	4110	0
615	20230721	090800	94740	4110	4110	4110	4110	0
616	20230721	090700	94740	4110	4110	4110	4110	0
617	20230721	090600	94740	4110	4110	4110	4110	0
618	20230721	090500	94740	4110	4110	4110	4110	2
619	20230721	090400	86520	4120	4120	4120	4120	0
620	20230721	090300	86520	4120	4120	4120	4120	0
621	20230721	090200	86520	4120	4120	4120	4120	0
622	20230721	090100	86520	4120	4120	4120	4120	0
623	20230721	090000	86520	4120	4120	4120	4120	21