KissMeData/000540/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	183100	127399535	2940	2940	2940	2940	153
3	20230719	183000	127399535	2940	2940	2940	2940	0
4	20230719	182900	127399535	2940	2940	2940	2940	0
5	20230719	182800	127399535	2940	2940	2940	2940	0
6	20230719	182700	127399535	2940	2940	2940	2940	0
7	20230719	182600	127399535	2940	2940	2940	2940	0
8	20230719	182500	127399535	2940	2940	2940	2940	0
9	20230719	182400	127399535	2940	2940	2940	2940	0
10	20230719	182300	127399535	2940	2940	2940	2940	0
11	20230719	182200	127399535	2940	2940	2940	2940	0
12	20230719	182100	127399535	2940	2940	2940	2940	0
13	20230719	182000	127399535	2940	2940	2940	2940	0
14	20230719	181900	127399535	2940	2940	2940	2940	0
15	20230719	181800	127399535	2940	2940	2940	2940	0
16	20230719	181700	127399535	2940	2940	2940	2940	0
17	20230719	181600	127399535	2940	2940	2940	2940	0
18	20230719	181500	127399535	2940	2940	2940	2940	0
19	20230719	181400	127399535	2940	2940	2940	2940	0
20	20230719	181300	127399535	2940	2940	2940	2940	0
21	20230719	181200	127399535	2940	2940	2940	2940	0
22	20230719	181100	127399535	2940	2940	2940	2940	0
23	20230719	181000	127399535	2940	2940	2940	2940	0
24	20230719	180900	127399535	2940	2940	2940	2940	0
25	20230719	180800	127399535	2940	2940	2940	2940	0
26	20230719	180700	127399535	2940	2940	2940	2940	0
27	20230719	180600	127399535	2940	2940	2940	2940	0
28	20230719	180500	127399535	2940	2940	2940	2940	0
29	20230719	180400	127399535	2940	2940	2940	2940	0
30	20230719	180300	127399535	2940	2940	2940	2940	0
31	20230719	180200	127399535	2940	2940	2940	2940	0
32	20230719	180100	127399535	2940	2940	2940	2940	153
33	20230719	180000	127399535	2940	2940	2940	2940	0
34	20230719	175900	127399535	2940	2940	2940	2940	0
35	20230719	175800	127399535	2940	2940	2940	2940	0
36	20230719	175700	127399535	2940	2940	2940	2940	0
37	20230719	175600	127399535	2940	2940	2940	2940	0
38	20230719	175500	127399535	2940	2940	2940	2940	0
39	20230719	175400	127399535	2940	2940	2940	2940	0
40	20230719	175300	127399535	2940	2940	2940	2940	0
41	20230719	175200	127399535	2940	2940	2940	2940	0
42	20230719	175100	127399535	2940	2940	2940	2940	0
43	20230719	175000	127399535	2940	2940	2940	2940	0
44	20230719	174900	127399535	2940	2940	2940	2940	0
45	20230719	174800	127399535	2940	2940	2940	2940	0
46	20230719	174700	127399535	2940	2940	2940	2940	0
47	20230719	174600	127399535	2940	2940	2940	2940	0
48	20230719	174500	127399535	2940	2940	2940	2940	0
49	20230719	174400	127399535	2940	2940	2940	2940	0
50	20230719	174300	127399535	2940	2940	2940	2940	0
51	20230719	174200	127399535	2940	2940	2940	2940	0
52	20230719	174100	127399535	2940	2940	2940	2940	0
53	20230719	174000	127399535	2940	2940	2940	2940	0
54	20230719	173900	127399535	2940	2940	2940	2940	0
55	20230719	173800	127399535	2940	2940	2940	2940	0
56	20230719	173700	127399535	2940	2940	2940	2940	0
57	20230719	173600	127399535	2940	2940	2940	2940	0
58	20230719	173500	127399535	2940	2940	2940	2940	0
59	20230719	173400	127399535	2940	2940	2940	2940	0
60	20230719	173300	127399535	2940	2940	2940	2940	0
61	20230719	173200	127399535	2940	2940	2940	2940	0
62	20230719	173100	127399535	2940	2940	2940	2940	153
63	20230719	173000	127399535	2940	2940	2940	2940	0
64	20230719	172900	127399535	2940	2940	2940	2940	0
65	20230719	172800	127399535	2940	2940	2940	2940	0
66	20230719	172700	127399535	2940	2940	2940	2940	0
67	20230719	172600	127399535	2940	2940	2940	2940	0
68	20230719	172500	127399535	2940	2940	2940	2940	0
69	20230719	172400	127399535	2940	2940	2940	2940	0
70	20230719	172300	127399535	2940	2940	2940	2940	0
71	20230719	172200	127399535	2940	2940	2940	2940	0
72	20230719	172100	127399535	2940	2940	2940	2940	0
73	20230719	172000	127399535	2940	2940	2940	2940	0
74	20230719	171900	127399535	2940	2940	2940	2940	0
75	20230719	171800	127399535	2940	2940	2940	2940	0
76	20230719	171700	127399535	2940	2940	2940	2940	0
77	20230719	171600	127399535	2940	2940	2940	2940	0
78	20230719	171500	127399535	2940	2940	2940	2940	0
79	20230719	171400	127399535	2940	2940	2940	2940	0
80	20230719	171300	127399535	2940	2940	2940	2940	0
81	20230719	171200	127399535	2940	2940	2940	2940	0
82	20230719	171100	127399535	2940	2940	2940	2940	0
83	20230719	171000	127399535	2940	2940	2940	2940	0
84	20230719	170900	127399535	2940	2940	2940	2940	0
85	20230719	170800	127399535	2940	2940	2940	2940	0
86	20230719	170700	127399535	2940	2940	2940	2940	0
87	20230719	170600	127399535	2940	2940	2940	2940	0
88	20230719	170500	127399535	2940	2940	2940	2940	0
89	20230719	170400	127399535	2940	2940	2940	2940	0
90	20230719	170300	127399535	2940	2940	2940	2940	0
91	20230719	170200	127399535	2940	2940	2940	2940	0
92	20230719	170100	127399535	2940	2940	2940	2940	153
93	20230719	170000	127399535	2940	2940	2940	2940	0
94	20230719	165900	127399535	2940	2940	2940	2940	0
95	20230719	165800	127399535	2940	2940	2940	2940	0
96	20230719	165700	127399535	2940	2940	2940	2940	0
97	20230719	165600	127399535	2940	2940	2940	2940	0
98	20230719	165500	127399535	2940	2940	2940	2940	0
99	20230719	165400	127399535	2940	2940	2940	2940	0
100	20230719	165300	127399535	2940	2940	2940	2940	0
101	20230719	165200	127399535	2940	2940	2940	2940	0
102	20230719	165100	127399535	2940	2940	2940	2940	0
103	20230719	165000	127399535	2940	2940	2940	2940	0
104	20230719	164900	127399535	2940	2940	2940	2940	0
105	20230719	164800	127399535	2940	2940	2940	2940	0
106	20230719	164700	127399535	2940	2940	2940	2940	0
107	20230719	164600	127399535	2940	2940	2940	2940	0
108	20230719	164500	127399535	2940	2940	2940	2940	0
109	20230719	164400	127399535	2940	2940	2940	2940	0
110	20230719	164300	127399535	2940	2940	2940	2940	0
111	20230719	164200	127399535	2940	2940	2940	2940	0
112	20230719	164100	127399535	2940	2940	2940	2940	0
113	20230719	164000	127399535	2940	2940	2940	2940	0
114	20230719	163900	127399535	2940	2940	2940	2940	0
115	20230719	163800	127399535	2940	2940	2940	2940	0
116	20230719	163700	127399535	2940	2940	2940	2940	0
117	20230719	163600	127399535	2940	2940	2940	2940	0
118	20230719	163500	127399535	2940	2940	2940	2940	0
119	20230719	163400	127399535	2940	2940	2940	2940	0
120	20230719	163300	127399535	2940	2940	2940	2940	0
121	20230719	163200	127399535	2940	2940	2940	2940	0
122	20230719	163100	127399535	2940	2940	2940	2940	153
123	20230719	163000	127399535	2940	2940	2940	2940	0
124	20230719	162900	127399535	2940	2940	2940	2940	0
125	20230719	162800	127399535	2940	2940	2940	2940	0
126	20230719	162700	127399535	2940	2940	2940	2940	0
127	20230719	162600	127399535	2940	2940	2940	2940	0
128	20230719	162500	127399535	2940	2940	2940	2940	0
129	20230719	162400	127399535	2940	2940	2940	2940	0
130	20230719	162300	127399535	2940	2940	2940	2940	0
131	20230719	162200	127399535	2940	2940	2940	2940	0
132	20230719	162100	127399535	2940	2940	2940	2940	0
133	20230719	162000	127399535	2940	2940	2940	2940	0
134	20230719	161900	127399535	2940	2940	2940	2940	0
135	20230719	161800	127399535	2940	2940	2940	2940	0
136	20230719	161700	127399535	2940	2940	2940	2940	0
137	20230719	161600	127399535	2940	2940	2940	2940	0
138	20230719	161500	127399535	2940	2940	2940	2940	0
139	20230719	161400	127399535	2940	2940	2940	2940	0
140	20230719	161300	127399535	2940	2940	2940	2940	0
141	20230719	161200	127399535	2940	2940	2940	2940	0
142	20230719	161100	127399535	2940	2940	2940	2940	0
143	20230719	161000	127399535	2940	2940	2940	2940	0
144	20230719	160900	127399535	2940	2940	2940	2940	0
145	20230719	160800	127399535	2940	2940	2940	2940	0
146	20230719	160700	127399535	2940	2940	2940	2940	0
147	20230719	160600	127399535	2940	2940	2940	2940	0
148	20230719	160500	127399535	2940	2940	2940	2940	0
149	20230719	160400	127399535	2940	2940	2940	2940	0
150	20230719	160300	127399535	2940	2940	2940	2940	0
151	20230719	160200	127399535	2940	2940	2940	2940	0
152	20230719	160100	127399535	2940	2940	2940	2940	153
153	20230719	160000	127399535	2940	2940	2940	2940	0
154	20230719	155900	127399535	2940	2940	2940	2940	0
155	20230719	155800	127399535	2940	2940	2940	2940	0
156	20230719	155700	127399535	2940	2940	2940	2940	0
157	20230719	155600	127399535	2940	2940	2940	2940	0
158	20230719	155500	127399535	2940	2940	2940	2940	0
159	20230719	155400	127399535	2940	2940	2940	2940	0
160	20230719	155300	127399535	2940	2940	2940	2940	0
161	20230719	155200	127399535	2940	2940	2940	2940	0
162	20230719	155100	127399535	2940	2940	2940	2940	0
163	20230719	155000	127399535	2940	2940	2940	2940	0
164	20230719	154900	127399535	2940	2940	2940	2940	0
165	20230719	154800	127399535	2940	2940	2940	2940	0
166	20230719	154700	127399535	2940	2940	2940	2940	0
167	20230719	154600	127399535	2940	2940	2940	2940	0
168	20230719	154500	127399535	2940	2940	2940	2940	0
169	20230719	154400	127399535	2940	2940	2940	2940	0
170	20230719	154300	127399535	2940	2940	2940	2940	0
171	20230719	154200	127399535	2940	2940	2940	2940	0
172	20230719	154100	127399535	2940	2940	2940	2940	0
173	20230719	154000	127399535	2940	2940	2940	2940	0
174	20230719	153900	127399535	2940	2940	2940	2940	0
175	20230719	153800	127399535	2940	2940	2940	2940	0
176	20230719	153700	127399535	2940	2940	2940	2940	0
177	20230719	153600	127399535	2940	2940	2940	2940	0
178	20230719	153500	127399535	2940	2940	2940	2940	0
179	20230719	153400	127399535	2940	2940	2940	2940	0
180	20230719	153300	127399535	2940	2940	2940	2940	0
181	20230719	153200	127399535	2940	2940	2940	2940	0
182	20230719	153100	127399535	2940	2940	2940	2940	153
183	20230719	153000	127399535	2940	2940	2940	2940	153
184	20230719	152900	126949715	2945	2945	2945	2945	0
185	20230719	152800	126949715	2945	2945	2945	2945	0
186	20230719	152700	126949715	2945	2945	2945	2945	0
187	20230719	152600	126949715	2945	2945	2945	2945	0
188	20230719	152500	126949715	2945	2945	2945	2945	0
189	20230719	152400	126949715	2945	2945	2945	2945	0
190	20230719	152300	126949715	2945	2945	2945	2945	0
191	20230719	152200	126949715	2945	2945	2945	2945	0
192	20230719	152100	126949715	2945	2945	2945	2945	0
193	20230719	152000	126949715	2945	2945	2945	2945	0
194	20230719	151900	126949715	2945	2945	2945	2945	1
195	20230719	151800	126946770	2940	2940	2940	2940	5
196	20230719	151700	126932070	2945	2945	2945	2945	7
197	20230719	151600	126911455	2945	2945	2945	2945	0
198	20230719	151500	126911455	2945	2945	2945	2945	7
199	20230719	151400	126890840	2945	2945	2945	2945	1
200	20230719	151300	126887895	2945	2945	2945	2940	150
201	20230719	151200	126446255	2945	2945	2945	2945	8
202	20230719	151100	126422695	2945	2945	2945	2945	13
203	20230719	151000	126384410	2945	2940	2945	2940	27
204	20230719	150900	126305000	2945	2945	2945	2945	101
205	20230719	150800	126007555	2945	2945	2945	2945	0
206	20230719	150700	126007555	2945	2940	2945	2940	904
207	20230719	150600	123349790	2945	2945	2945	2945	0
208	20230719	150500	123349790	2945	2945	2945	2945	0
209	20230719	150400	123349790	2945	2945	2945	2945	0
210	20230719	150300	123349790	2945	2945	2945	2945	1
211	20230719	150200	123346845	2945	2945	2945	2945	0
212	20230719	150100	123346845	2945	2945	2945	2945	0
213	20230719	150000	123346845	2945	2940	2945	2940	6
214	20230719	145900	123329200	2945	2945	2945	2945	10
215	20230719	145800	123299750	2940	2940	2940	2940	0
216	20230719	145700	123299750	2940	2940	2940	2940	0
217	20230719	145600	123299750	2940	2940	2940	2940	6
218	20230719	145500	123282110	2945	2945	2945	2945	3
219	20230719	145400	123273275	2945	2945	2945	2945	100
220	20230719	145300	122978775	2950	2950	2950	2950	0
221	20230719	145200	122978775	2950	2950	2950	2950	1
222	20230719	145100	122975825	2950	2950	2950	2950	0
223	20230719	145000	122975825	2950	2940	2950	2940	507
224	20230719	144900	121482735	2945	2945	2945	2940	306
225	20230719	144800	120582565	2945	2945	2945	2945	0
226	20230719	144700	120582565	2945	2945	2945	2945	6
227	20230719	144600	120564895	2940	2940	2940	2940	6
228	20230719	144500	120547255	2945	2945	2945	2945	1
229	20230719	144400	120544310	2945	2945	2945	2945	1
230	20230719	144300	120541365	2950	2950	2950	2950	0
231	20230719	144200	120541365	2950	2950	2950	2950	0
232	20230719	144100	120541365	2950	2950	2950	2950	0
233	20230719	144000	120541365	2950	2945	2950	2945	8
234	20230719	143900	120517800	2950	2950	2950	2950	1
235	20230719	143800	120514850	2950	2950	2950	2950	0
236	20230719	143700	120514850	2950	2945	2950	2945	36
237	20230719	143600	120408825	2945	2950	2950	2945	2
238	20230719	143500	120402930	2950	2950	2950	2950	2
239	20230719	143400	120397030	2945	2945	2945	2945	1
240	20230719	143300	120394085	2945	2940	2945	2940	21
241	20230719	143200	120332270	2945	2945	2945	2945	223
242	20230719	143100	119675535	2945	2945	2945	2945	2
243	20230719	143000	119669645	2940	2945	2945	2940	6
244	20230719	142900	119651980	2945	2945	2945	2945	1118
245	20230719	142800	116359470	2945	2945	2945	2945	15
246	20230719	142700	116315295	2945	2945	2945	2945	46
247	20230719	142600	116179825	2945	2945	2945	2945	6
248	20230719	142500	116162155	2950	2950	2950	2950	1
249	20230719	142400	116159205	2945	2945	2945	2945	0
250	20230719	142300	116159205	2945	2945	2950	2945	67
251	20230719	142200	115961590	2945	2945	2945	2945	0
252	20230719	142100	115961590	2945	2945	2945	2945	0
253	20230719	142000	115961590	2945	2945	2945	2945	6
254	20230719	141900	115943920	2945	2945	2945	2945	0
255	20230719	141800	115943920	2945	2945	2945	2945	1
256	20230719	141700	115940975	2950	2950	2950	2950	3
257	20230719	141600	115932125	2950	2945	2950	2945	7
258	20230719	141500	115911505	2950	2950	2950	2950	1
259	20230719	141400	115908555	2950	2950	2950	2950	1
260	20230719	141300	115905605	2945	2945	2945	2945	6
261	20230719	141200	115887935	2950	2950	2950	2950	1
262	20230719	141100	115884985	2945	2945	2945	2945	0
263	20230719	141000	115884985	2945	2945	2945	2945	6
264	20230719	140900	115867315	2945	2945	2945	2945	0
265	20230719	140800	115867315	2945	2945	2945	2945	0
266	20230719	140700	115867315	2945	2945	2945	2945	0
267	20230719	140600	115867315	2945	2950	2950	2945	7
268	20230719	140500	115846695	2950	2950	2950	2950	1
269	20230719	140400	115843745	2945	2945	2945	2945	0
270	20230719	140300	115843745	2945	2945	2945	2945	6
271	20230719	140200	115826075	2950	2950	2950	2950	0
272	20230719	140100	115826075	2950	2950	2950	2950	0
273	20230719	140000	115826075	2950	2945	2950	2945	45
274	20230719	135900	115693350	2945	2945	2945	2945	0
275	20230719	135800	115693350	2945	2945	2945	2945	0
276	20230719	135700	115693350	2945	2950	2950	2945	6
277	20230719	135600	115675665	2945	2945	2945	2945	6
278	20230719	135500	115657995	2945	2945	2945	2945	0
279	20230719	135400	115657995	2945	2945	2945	2945	0
280	20230719	135300	115657995	2945	2945	2945	2945	2185
281	20230719	135200	109223170	2945	2950	2950	2945	1377
282	20230719	135100	105164235	2955	2955	2955	2955	1
283	20230719	135000	105161280	2950	2945	2950	2945	1272
284	20230719	134900	101408910	2945	2945	2945	2945	0
285	20230719	134800	101408910	2945	2945	2945	2945	0
286	20230719	134700	101408910	2945	2945	2945	2945	0
287	20230719	134600	101408910	2945	2950	2950	2945	7
288	20230719	134500	101388290	2945	2945	2945	2945	0
289	20230719	134400	101388290	2945	2945	2945	2945	0
290	20230719	134300	101388290	2945	2945	2950	2945	22
291	20230719	134200	101323425	2945	2945	2945	2945	0
292	20230719	134100	101323425	2945	2945	2945	2945	0
293	20230719	134000	101323425	2945	2945	2945	2945	6
294	20230719	133900	101305755	2945	2945	2945	2945	1
295	20230719	133800	101302810	2950	2950	2950	2950	5
296	20230719	133700	101288060	2945	2945	2945	2945	0
297	20230719	133600	101288060	2945	2950	2950	2945	57
298	20230719	133500	101119940	2950	2950	2950	2950	1
299	20230719	133400	101116990	2955	2955	2955	2955	0
300	20230719	133300	101116990	2955	2955	2955	2955	0
301	20230719	133200	101116990	2955	2955	2955	2955	0
302	20230719	133100	101116990	2955	2955	2955	2955	0
303	20230719	133000	101116990	2955	2950	2955	2950	12
304	20230719	132900	101081555	2955	2955	2955	2955	0
305	20230719	132800	101081555	2955	2955	2955	2955	1
306	20230719	132700	101078600	2950	2950	2950	2950	0
307	20230719	132600	101078600	2950	2950	2950	2945	51
308	20230719	132500	100928180	2950	2950	2950	2950	0
309	20230719	132400	100928180	2950	2950	2950	2950	0
310	20230719	132300	100928180	2950	2950	2955	2950	31
311	20230719	132200	100836725	2950	2950	2950	2950	1001
312	20230719	132100	97883775	2945	2945	2945	2945	0
313	20230719	132000	97883775	2945	2945	2945	2945	6
314	20230719	131900	97866105	2945	2945	2945	2945	0
315	20230719	131800	97866105	2945	2945	2945	2945	1
316	20230719	131700	97863160	2945	2945	2945	2945	0
317	20230719	131600	97863160	2945	2945	2945	2945	6
318	20230719	131500	97845490	2950	2950	2950	2950	0
319	20230719	131400	97845490	2950	2950	2950	2950	0
320	20230719	131300	97845490	2950	2950	2950	2950	0
321	20230719	131200	97845490	2950	2950	2950	2950	0
322	20230719	131100	97845490	2950	2950	2950	2945	780
323	20230719	131000	95545385	2950	2950	2950	2950	50
324	20230719	130900	95397885	2945	2950	2950	2945	2001
325	20230719	130800	89494940	2945	2945	2945	2945	0
326	20230719	130700	89494940	2945	2950	2950	2945	106
327	20230719	130600	89182245	2945	2945	2945	2945	6
328	20230719	130500	89164575	2945	2950	2955	2945	2759
329	20230719	130400	81025530	2950	2950	2950	2950	1
330	20230719	130300	81022580	2950	2950	2950	2950	6
331	20230719	130200	81004880	2950	2950	2950	2950	50
332	20230719	130100	80857380	2950	2950	2950	2950	65
333	20230719	130000	80665630	2950	2950	2950	2950	43
334	20230719	125900	80538780	2950	2950	2950	2950	2
335	20230719	125800	80532880	2950	2950	2950	2950	1
336	20230719	125700	80529930	2950	2955	2955	2950	4
337	20230719	125600	80518115	2950	2950	2950	2950	8
338	20230719	125500	80494515	2950	2950	2950	2950	3
339	20230719	125400	80485665	2950	2950	2950	2950	1
340	20230719	125300	80482715	2950	2950	2950	2950	7
341	20230719	125200	80462065	2950	2950	2950	2950	105
342	20230719	125100	80152315	2950	2950	2950	2950	0
343	20230719	125000	80152315	2950	2950	2950	2950	8
344	20230719	124900	80128715	2950	2950	2950	2950	0
345	20230719	124800	80128715	2950	2950	2950	2950	24
346	20230719	124700	80057915	2950	2950	2950	2950	2
347	20230719	124600	80052015	2950	2950	2950	2950	7
348	20230719	124500	80031365	2950	2950	2950	2950	1
349	20230719	124400	80028415	2950	2950	2950	2950	2
350	20230719	124300	80022515	2950	2950	2950	2950	8
351	20230719	124200	79998915	2950	2950	2950	2950	2
352	20230719	124100	79993015	2950	2950	2950	2950	0
353	20230719	124000	79993015	2950	2950	2950	2950	7
354	20230719	123900	79972365	2950	2950	2950	2950	1
355	20230719	123800	79969415	2950	2950	2950	2950	1
356	20230719	123700	79966465	2950	2950	2950	2950	2
357	20230719	123600	79960565	2950	2950	2950	2950	7
358	20230719	123500	79939915	2950	2950	2950	2950	0
359	20230719	123400	79939915	2950	2950	2950	2950	1
360	20230719	123300	79936965	2950	2950	2950	2950	7
361	20230719	123200	79916315	2950	2950	2950	2950	1
362	20230719	123100	79913365	2950	2950	2950	2950	0
363	20230719	123000	79913365	2950	2950	2955	2950	7
364	20230719	122900	79892710	2950	2950	2950	2950	1
365	20230719	122800	79889760	2950	2950	2950	2950	1
366	20230719	122700	79886810	2950	2950	2950	2950	7
367	20230719	122600	79866160	2950	2950	2950	2950	7
368	20230719	122500	79845510	2955	2955	2955	2955	66
369	20230719	122400	79650480	2950	2950	2950	2950	1
370	20230719	122300	79647530	2950	2950	2955	2950	1729
371	20230719	122200	74538370	2950	2950	2950	2950	1
372	20230719	122100	74535420	2950	2950	2950	2950	1
373	20230719	122000	74532470	2950	2950	2950	2950	7
374	20230719	121900	74511820	2950	2950	2950	2950	0
375	20230719	121800	74511820	2950	2950	2950	2950	1
376	20230719	121700	74508870	2950	2950	2950	2950	1
377	20230719	121600	74505920	2950	2950	2950	2950	7
378	20230719	121500	74485270	2950	2950	2950	2950	0
379	20230719	121400	74485270	2950	2950	2950	2950	1
380	20230719	121300	74482320	2955	2950	2955	2950	9
381	20230719	121200	74455760	2950	2950	2955	2950	91
382	20230719	121100	74187010	2950	2950	2950	2950	1
383	20230719	121000	74184060	2950	2950	2950	2950	7
384	20230719	120900	74163410	2950	2950	2950	2950	1
385	20230719	120800	74160460	2950	2950	2950	2950	0
386	20230719	120700	74160460	2950	2950	2950	2950	0
387	20230719	120600	74160460	2950	2955	2955	2950	107
388	20230719	120500	73844310	2950	2950	2950	2950	0
389	20230719	120400	73844310	2950	2950	2950	2950	1
390	20230719	120300	73841360	2950	2950	2950	2950	7
391	20230719	120200	73820710	2950	2950	2950	2950	0
392	20230719	120100	73820710	2950	2955	2955	2950	2
393	20230719	120000	73814805	2950	2950	2950	2950	5
394	20230719	115900	73800055	2950	2950	2950	2950	100
395	20230719	115800	73505055	2950	2950	2950	2950	1
396	20230719	115700	73502105	2950	2950	2950	2950	0
397	20230719	115600	73502105	2950	2950	2950	2950	6
398	20230719	115500	73484405	2950	2950	2950	2950	0
399	20230719	115400	73484405	2950	2950	2950	2950	1
400	20230719	115300	73481455	2950	2950	2950	2950	6
401	20230719	115200	73463755	2950	2950	2950	2950	473
402	20230719	115100	72068405	2950	2950	2950	2950	1
403	20230719	115000	72065455	2950	2950	2950	2950	6
404	20230719	114900	72047755	2950	2950	2950	2950	1
405	20230719	114800	72044805	2950	2950	2950	2950	0
406	20230719	114700	72044805	2950	2950	2950	2950	0
407	20230719	114600	72044805	2950	2950	2950	2950	6
408	20230719	114500	72027105	2950	2950	2950	2950	1
409	20230719	114400	72024155	2950	2950	2950	2950	0
410	20230719	114300	72024155	2950	2950	2950	2950	6
411	20230719	114200	72006455	2950	2950	2950	2950	0
412	20230719	114100	72006455	2950	2950	2950	2950	0
413	20230719	114000	72006455	2950	2950	2950	2950	7
414	20230719	113900	71985805	2950	2950	2950	2950	0
415	20230719	113800	71985805	2950	2950	2950	2950	0
416	20230719	113700	71985805	2950	2950	2950	2950	0
417	20230719	113600	71985805	2950	2950	2950	2950	106
418	20230719	113500	71673105	2950	2950	2950	2950	100
419	20230719	113400	71378105	2955	2955	2955	2955	1
420	20230719	113300	71375150	2950	2950	2950	2950	6
421	20230719	113200	71357450	2955	2955	2955	2955	0
422	20230719	113100	71357450	2955	2955	2955	2955	100
423	20230719	113000	71061950	2955	2950	2955	2950	6
424	20230719	112900	71044245	2955	2955	2955	2955	0
425	20230719	112800	71044245	2955	2955	2955	2955	11
426	20230719	112700	71011740	2955	2955	2955	2955	18
427	20230719	112600	70958550	2950	2950	2950	2950	6
428	20230719	112500	70940850	2955	2955	2955	2955	0
429	20230719	112400	70940850	2955	2955	2955	2955	0
430	20230719	112300	70940850	2955	2950	2955	2950	8
431	20230719	112200	70917240	2955	2955	2955	2955	0
432	20230719	112100	70917240	2955	2955	2955	2955	1
433	20230719	112000	70914285	2950	2950	2950	2950	6
434	20230719	111900	70896585	2955	2955	2955	2955	0
435	20230719	111800	70896585	2955	2955	2955	2955	1
436	20230719	111700	70893630	2955	2955	2955	2955	21
437	20230719	111600	70831575	2955	2950	2955	2950	7
438	20230719	111500	70810920	2955	2955	2955	2955	1
439	20230719	111400	70807965	2955	2955	2955	2955	0
440	20230719	111300	70807965	2955	2950	2955	2950	15
441	20230719	111200	70763670	2955	2955	2955	2955	0
442	20230719	111100	70763670	2955	2955	2955	2955	0
443	20230719	111000	70763670	2955	2950	2955	2950	57
444	20230719	110900	70595265	2955	2950	2955	2950	504
445	20230719	110800	69108445	2955	2955	2955	2955	5
446	20230719	110700	69093670	2955	2955	2955	2955	0
447	20230719	110600	69093670	2955	2955	2955	2955	305
448	20230719	110500	68192395	2955	2955	2955	2955	1
449	20230719	110400	68189440	2955	2955	2955	2955	0
450	20230719	110300	68189440	2955	2955	2955	2955	6
451	20230719	110200	68171710	2955	2955	2955	2955	1
452	20230719	110100	68168755	2955	2955	2955	2955	1
453	20230719	110000	68165800	2955	2955	2955	2955	10
454	20230719	105900	68136250	2955	2955	2955	2955	8
455	20230719	105800	68112610	2955	2955	2955	2955	1
456	20230719	105700	68109655	2955	2955	2955	2955	0
457	20230719	105600	68109655	2955	2955	2955	2955	6
458	20230719	105500	68091925	2960	2960	2960	2960	0
459	20230719	105400	68091925	2960	2960	2960	2960	0
460	20230719	105300	68091925	2960	2960	2960	2960	0
461	20230719	105200	68091925	2960	2960	2960	2960	48
462	20230719	105100	67949845	2960	2960	2960	2960	0
463	20230719	105000	67949845	2960	2960	2960	2960	6
464	20230719	104900	67932085	2960	2960	2960	2960	9
465	20230719	104800	67905445	2960	2960	2960	2960	23
466	20230719	104700	67837365	2960	2960	2960	2960	52
467	20230719	104600	67683445	2960	2960	2960	2960	80
468	20230719	104500	67446645	2960	2960	2960	2960	0
469	20230719	104400	67446645	2960	2960	2960	2960	42
470	20230719	104300	67322325	2955	2960	2960	2955	16
471	20230719	104200	67274995	2960	2960	2960	2960	0
472	20230719	104100	67274995	2960	2960	2960	2960	260
473	20230719	104000	66505395	2955	2955	2960	2955	137
474	20230719	103900	66099910	2960	2955	2960	2955	131
475	20230719	103800	65712155	2955	2955	2955	2955	0
476	20230719	103700	65712155	2955	2960	2960	2955	131
477	20230719	103600	65324400	2955	2955	2955	2955	7
478	20230719	103500	65303715	2955	2955	2955	2955	0
479	20230719	103400	65303715	2955	2960	2960	2955	4
480	20230719	103300	65291880	2965	2970	2970	2965	4
481	20230719	103200	65280010	2970	2970	2970	2970	0
482	20230719	103100	65280010	2970	2965	2975	2965	232
483	20230719	103000	64592035	2960	2960	2960	2960	66
484	20230719	102900	64396675	2960	2960	2960	2960	734
485	20230719	102800	62224035	2955	2955	2955	2955	81
486	20230719	102700	61984680	2955	2955	2955	2955	0
487	20230719	102600	61984680	2955	2960	2960	2955	3
488	20230719	102500	61975810	2955	2955	2955	2955	24
489	20230719	102400	61904890	2955	2950	2955	2950	126
490	20230719	102300	61533185	2955	2955	2955	2955	103
491	20230719	102200	61228820	2950	2950	2950	2950	0
492	20230719	102100	61228820	2950	2950	2950	2950	0
493	20230719	102000	61228820	2950	2950	2950	2950	6
494	20230719	101900	61211120	2955	2955	2955	2955	1
495	20230719	101800	61208165	2955	2955	2955	2955	0
496	20230719	101700	61208165	2955	2955	2955	2955	3
497	20230719	101600	61199300	2950	2950	2950	2950	6
498	20230719	101500	61181600	2955	2955	2955	2955	1
499	20230719	101400	61178645	2955	2955	2955	2955	1
500	20230719	101300	61175690	2960	2950	2960	2950	352
501	20230719	101200	60135755	2955	2955	2955	2955	1
502	20230719	101100	60132800	2955	2955	2955	2955	0
503	20230719	101000	60132800	2955	2955	2955	2955	1
504	20230719	100900	60129845	2950	2955	2955	2950	324
505	20230719	100800	59173925	2955	2955	2955	2955	0
506	20230719	100700	59173925	2955	2955	2955	2955	0
507	20230719	100600	59173925	2955	2955	2955	2955	1
508	20230719	100500	59170970	2950	2955	2955	2950	11091
509	20230719	100400	26446485	2955	2955	2955	2955	0
510	20230719	100300	26446485	2955	2955	2955	2955	6
511	20230719	100200	26428755	2960	2960	2960	2960	0
512	20230719	100100	26428755	2960	2960	2960	2960	1
513	20230719	100000	26425795	2955	2955	2955	2955	5
514	20230719	095900	26411020	2960	2960	2960	2960	0
515	20230719	095800	26411020	2960	2960	2960	2960	1
516	20230719	095700	26408060	2955	2955	2955	2955	0
517	20230719	095600	26408060	2955	2955	2955	2955	106
518	20230719	095500	26094830	2960	2960	2960	2960	0
519	20230719	095400	26094830	2960	2960	2960	2960	1
520	20230719	095300	26091870	2955	2955	2955	2955	6
521	20230719	095200	26074140	2960	2960	2960	2960	0
522	20230719	095100	26074140	2960	2960	2960	2960	0
523	20230719	095000	26074140	2960	2955	2960	2955	301
524	20230719	094900	25184680	2960	2960	2960	2960	231
525	20230719	094800	24500920	2965	2965	2965	2965	1
526	20230719	094700	24497955	2960	2960	2960	2960	0
527	20230719	094600	24497955	2960	2960	2960	2960	6
528	20230719	094500	24480195	2965	2965	2965	2965	100
529	20230719	094400	24183695	2965	2965	2965	2965	0
530	20230719	094300	24183695	2965	2960	2965	2960	7
531	20230719	094200	24162970	2960	2960	2960	2960	0
532	20230719	094100	24162970	2960	2960	2960	2960	1
533	20230719	094000	24160010	2960	2960	2960	2960	6
534	20230719	093900	24142250	2965	2965	2965	2965	38
535	20230719	093800	24029580	2955	2960	2960	2955	1264
536	20230719	093700	20290460	2960	2960	2960	2960	1
537	20230719	093600	20287500	2960	2955	2965	2955	58
538	20230719	093500	20116065	2955	2965	2965	2955	951
539	20230719	093400	17305460	2965	2965	2965	2965	1
540	20230719	093300	17302495	2965	2960	2965	2960	7
541	20230719	093200	17281770	2960	2960	2960	2960	0
542	20230719	093100	17281770	2960	2960	2960	2960	0
543	20230719	093000	17281770	2960	2965	2965	2960	5
544	20230719	092900	17266950	2965	2965	2965	2965	11
545	20230719	092800	17234335	2960	2960	2960	2960	0
546	20230719	092700	17234335	2960	2960	2960	2960	0
547	20230719	092600	17234335	2960	2960	2960	2960	0
548	20230719	092500	17234335	2960	2965	2980	2960	82
549	20230719	092400	16991180	2965	2965	2965	2965	1
550	20230719	092300	16988215	2970	2970	2970	2970	0
551	20230719	092200	16988215	2970	2985	2995	2970	5161
552	20230719	092100	1557300	2990	2990	2990	2990	0
553	20230719	092000	1557300	2990	2990	2990	2990	0
554	20230719	091900	1557300	2990	2990	2990	2990	0
555	20230719	091800	1557300	2990	2990	2990	2990	0
556	20230719	091700	1557300	2990	2990	2990	2990	0
557	20230719	091600	1557300	2990	2990	2990	2990	0
558	20230719	091500	1557300	2990	2990	2990	2990	0
559	20230719	091400	1557300	2990	2990	2990	2990	0
560	20230719	091300	1557300	2990	2990	2990	2990	0
561	20230719	091200	1557300	2990	2990	2990	2990	0
562	20230719	091100	1557300	2990	2990	2990	2990	0
563	20230719	091000	1557300	2990	2990	2990	2990	1
564	20230719	090900	1554310	2970	2970	2970	2970	3
565	20230719	090800	1545400	2990	2990	2990	2990	0
566	20230719	090700	1545400	2990	2990	2990	2990	0
567	20230719	090600	1545400	2990	2990	2990	2990	0
568	20230719	090500	1545400	2990	2990	2990	2990	0
569	20230719	090400	1545400	2990	2990	2990	2990	1
570	20230719	090300	1542410	2990	2990	2990	2990	0
571	20230719	090200	1542410	2990	2990	2990	2990	0
572	20230719	090100	1542410	2990	2990	2990	2990	3
573	20230719	090000	1533440	2995	2995	2995	2995	512