KissMeData/014970/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	185400	23375405	4165	4165	4165	4165	377
3	20230721	185300	23375405	4165	4165	4165	4165	0
4	20230721	185200	23375405	4165	4165	4165	4165	0
5	20230721	185100	23375405	4165	4165	4165	4165	0
6	20230721	185000	23375405	4165	4165	4165	4165	0
7	20230721	184900	23375405	4165	4165	4165	4165	0
8	20230721	184800	23375405	4165	4165	4165	4165	0
9	20230721	184700	23375405	4165	4165	4165	4165	0
10	20230721	184600	23375405	4165	4165	4165	4165	0
11	20230721	184500	23375405	4165	4165	4165	4165	0
12	20230721	184400	23375405	4165	4165	4165	4165	0
13	20230721	184300	23375405	4165	4165	4165	4165	0
14	20230721	184200	23375405	4165	4165	4165	4165	0
15	20230721	184100	23375405	4165	4165	4165	4165	0
16	20230721	184000	23375405	4165	4165	4165	4165	0
17	20230721	183900	23375405	4165	4165	4165	4165	0
18	20230721	183800	23375405	4165	4165	4165	4165	0
19	20230721	183700	23375405	4165	4165	4165	4165	0
20	20230721	183600	23375405	4165	4165	4165	4165	0
21	20230721	183500	23375405	4165	4165	4165	4165	0
22	20230721	183400	23375405	4165	4165	4165	4165	0
23	20230721	183300	23375405	4165	4165	4165	4165	0
24	20230721	183200	23375405	4165	4165	4165	4165	0
25	20230721	183100	23375405	4165	4165	4165	4165	0
26	20230721	183000	23375405	4165	4165	4165	4165	0
27	20230721	182900	23375405	4165	4165	4165	4165	0
28	20230721	182800	23375405	4165	4165	4165	4165	0
29	20230721	182700	23375405	4165	4165	4165	4165	0
30	20230721	182600	23375405	4165	4165	4165	4165	0
31	20230721	182500	23375405	4165	4165	4165	4165	0
32	20230721	182400	23375405	4165	4165	4165	4165	377
33	20230721	182300	23375405	4165	4165	4165	4165	0
34	20230721	182200	23375405	4165	4165	4165	4165	0
35	20230721	182100	23375405	4165	4165	4165	4165	0
36	20230721	182000	23375405	4165	4165	4165	4165	0
37	20230721	181900	23375405	4165	4165	4165	4165	0
38	20230721	181800	23375405	4165	4165	4165	4165	0
39	20230721	181700	23375405	4165	4165	4165	4165	0
40	20230721	181600	23375405	4165	4165	4165	4165	0
41	20230721	181500	23375405	4165	4165	4165	4165	0
42	20230721	181400	23375405	4165	4165	4165	4165	0
43	20230721	181300	23375405	4165	4165	4165	4165	0
44	20230721	181200	23375405	4165	4165	4165	4165	0
45	20230721	181100	23375405	4165	4165	4165	4165	0
46	20230721	181000	23375405	4165	4165	4165	4165	0
47	20230721	180900	23375405	4165	4165	4165	4165	0
48	20230721	180800	23375405	4165	4165	4165	4165	0
49	20230721	180700	23375405	4165	4165	4165	4165	0
50	20230721	180600	23375405	4165	4165	4165	4165	0
51	20230721	180500	23375405	4165	4165	4165	4165	0
52	20230721	180400	23375405	4165	4165	4165	4165	0
53	20230721	180300	23375405	4165	4165	4165	4165	0
54	20230721	180200	23375405	4165	4165	4165	4165	0
55	20230721	180100	23375405	4165	4165	4165	4165	0
56	20230721	180000	23375405	4165	4165	4165	4165	0
57	20230721	175900	23375405	4165	4165	4165	4165	0
58	20230721	175800	23375405	4165	4165	4165	4165	0
59	20230721	175700	23375405	4165	4165	4165	4165	0
60	20230721	175600	23375405	4165	4165	4165	4165	0
61	20230721	175500	23375405	4165	4165	4165	4165	0
62	20230721	175400	23375405	4165	4165	4165	4165	377
63	20230721	175300	23375405	4165	4165	4165	4165	0
64	20230721	175200	23375405	4165	4165	4165	4165	0
65	20230721	175100	23375405	4165	4165	4165	4165	0
66	20230721	175000	23375405	4165	4165	4165	4165	0
67	20230721	174900	23375405	4165	4165	4165	4165	0
68	20230721	174800	23375405	4165	4165	4165	4165	0
69	20230721	174700	23375405	4165	4165	4165	4165	0
70	20230721	174600	23375405	4165	4165	4165	4165	0
71	20230721	174500	23375405	4165	4165	4165	4165	0
72	20230721	174400	23375405	4165	4165	4165	4165	0
73	20230721	174300	23375405	4165	4165	4165	4165	0
74	20230721	174200	23375405	4165	4165	4165	4165	0
75	20230721	174100	23375405	4165	4165	4165	4165	0
76	20230721	174000	23375405	4165	4165	4165	4165	0
77	20230721	173900	23375405	4165	4165	4165	4165	0
78	20230721	173800	23375405	4165	4165	4165	4165	0
79	20230721	173700	23375405	4165	4165	4165	4165	0
80	20230721	173600	23375405	4165	4165	4165	4165	0
81	20230721	173500	23375405	4165	4165	4165	4165	0
82	20230721	173400	23375405	4165	4165	4165	4165	0
83	20230721	173300	23375405	4165	4165	4165	4165	0
84	20230721	173200	23375405	4165	4165	4165	4165	0
85	20230721	173100	23375405	4165	4165	4165	4165	0
86	20230721	173000	23375405	4165	4165	4165	4165	0
87	20230721	172900	23375405	4165	4165	4165	4165	0
88	20230721	172800	23375405	4165	4165	4165	4165	0
89	20230721	172700	23375405	4165	4165	4165	4165	0
90	20230721	172600	23375405	4165	4165	4165	4165	0
91	20230721	172500	23375405	4165	4165	4165	4165	0
92	20230721	172400	23375405	4165	4165	4165	4165	377
93	20230721	172300	23375405	4165	4165	4165	4165	0
94	20230721	172200	23375405	4165	4165	4165	4165	0
95	20230721	172100	23375405	4165	4165	4165	4165	0
96	20230721	172000	23375405	4165	4165	4165	4165	0
97	20230721	171900	23375405	4165	4165	4165	4165	0
98	20230721	171800	23375405	4165	4165	4165	4165	0
99	20230721	171700	23375405	4165	4165	4165	4165	0
100	20230721	171600	23375405	4165	4165	4165	4165	0
101	20230721	171500	23375405	4165	4165	4165	4165	0
102	20230721	171400	23375405	4165	4165	4165	4165	0
103	20230721	171300	23375405	4165	4165	4165	4165	0
104	20230721	171200	23375405	4165	4165	4165	4165	0
105	20230721	171100	23375405	4165	4165	4165	4165	0
106	20230721	171000	23375405	4165	4165	4165	4165	0
107	20230721	170900	23375405	4165	4165	4165	4165	0
108	20230721	170800	23375405	4165	4165	4165	4165	0
109	20230721	170700	23375405	4165	4165	4165	4165	0
110	20230721	170600	23375405	4165	4165	4165	4165	0
111	20230721	170500	23375405	4165	4165	4165	4165	0
112	20230721	170400	23375405	4165	4165	4165	4165	0
113	20230721	170300	23375405	4165	4165	4165	4165	0
114	20230721	170200	23375405	4165	4165	4165	4165	0
115	20230721	170100	23375405	4165	4165	4165	4165	0
116	20230721	170000	23375405	4165	4165	4165	4165	0
117	20230721	165900	23375405	4165	4165	4165	4165	0
118	20230721	165800	23375405	4165	4165	4165	4165	0
119	20230721	165700	23375405	4165	4165	4165	4165	0
120	20230721	165600	23375405	4165	4165	4165	4165	0
121	20230721	165500	23375405	4165	4165	4165	4165	0
122	20230721	165400	23375405	4165	4165	4165	4165	377
123	20230721	165300	23375405	4165	4165	4165	4165	0
124	20230721	165200	23375405	4165	4165	4165	4165	0
125	20230721	165100	23375405	4165	4165	4165	4165	0
126	20230721	165000	23375405	4165	4165	4165	4165	0
127	20230721	164900	23375405	4165	4165	4165	4165	0
128	20230721	164800	23375405	4165	4165	4165	4165	0
129	20230721	164700	23375405	4165	4165	4165	4165	0
130	20230721	164600	23375405	4165	4165	4165	4165	0
131	20230721	164500	23375405	4165	4165	4165	4165	0
132	20230721	164400	23375405	4165	4165	4165	4165	0
133	20230721	164300	23375405	4165	4165	4165	4165	0
134	20230721	164200	23375405	4165	4165	4165	4165	0
135	20230721	164100	23375405	4165	4165	4165	4165	0
136	20230721	164000	23375405	4165	4165	4165	4165	0
137	20230721	163900	23375405	4165	4165	4165	4165	0
138	20230721	163800	23375405	4165	4165	4165	4165	0
139	20230721	163700	23375405	4165	4165	4165	4165	0
140	20230721	163600	23375405	4165	4165	4165	4165	0
141	20230721	163500	23375405	4165	4165	4165	4165	0
142	20230721	163400	23375405	4165	4165	4165	4165	0
143	20230721	163300	23375405	4165	4165	4165	4165	0
144	20230721	163200	23375405	4165	4165	4165	4165	0
145	20230721	163100	23375405	4165	4165	4165	4165	0
146	20230721	163000	23375405	4165	4165	4165	4165	0
147	20230721	162900	23375405	4165	4165	4165	4165	0
148	20230721	162800	23375405	4165	4165	4165	4165	0
149	20230721	162700	23375405	4165	4165	4165	4165	0
150	20230721	162600	23375405	4165	4165	4165	4165	0
151	20230721	162500	23375405	4165	4165	4165	4165	0
152	20230721	162400	23375405	4165	4165	4165	4165	377
153	20230721	162300	23375405	4165	4165	4165	4165	0
154	20230721	162200	23375405	4165	4165	4165	4165	0
155	20230721	162100	23375405	4165	4165	4165	4165	0
156	20230721	162000	23375405	4165	4165	4165	4165	0
157	20230721	161900	23375405	4165	4165	4165	4165	0
158	20230721	161800	23375405	4165	4165	4165	4165	0
159	20230721	161700	23375405	4165	4165	4165	4165	0
160	20230721	161600	23375405	4165	4165	4165	4165	0
161	20230721	161500	23375405	4165	4165	4165	4165	0
162	20230721	161400	23375405	4165	4165	4165	4165	0
163	20230721	161300	23375405	4165	4165	4165	4165	0
164	20230721	161200	23375405	4165	4165	4165	4165	0
165	20230721	161100	23375405	4165	4165	4165	4165	0
166	20230721	161000	23375405	4165	4165	4165	4165	0
167	20230721	160900	23375405	4165	4165	4165	4165	0
168	20230721	160800	23375405	4165	4165	4165	4165	0
169	20230721	160700	23375405	4165	4165	4165	4165	0
170	20230721	160600	23375405	4165	4165	4165	4165	0
171	20230721	160500	23375405	4165	4165	4165	4165	0
172	20230721	160400	23375405	4165	4165	4165	4165	0
173	20230721	160300	23375405	4165	4165	4165	4165	0
174	20230721	160200	23375405	4165	4165	4165	4165	0
175	20230721	160100	23375405	4165	4165	4165	4165	0
176	20230721	160000	23375405	4165	4165	4165	4165	0
177	20230721	155900	23375405	4165	4165	4165	4165	0
178	20230721	155800	23375405	4165	4165	4165	4165	0
179	20230721	155700	23375405	4165	4165	4165	4165	0
180	20230721	155600	23375405	4165	4165	4165	4165	0
181	20230721	155500	23375405	4165	4165	4165	4165	0
182	20230721	155400	23375405	4165	4165	4165	4165	377
183	20230721	155300	23375405	4165	4165	4165	4165	0
184	20230721	155200	23375405	4165	4165	4165	4165	0
185	20230721	155100	23375405	4165	4165	4165	4165	0
186	20230721	155000	23375405	4165	4165	4165	4165	0
187	20230721	154900	23375405	4165	4165	4165	4165	0
188	20230721	154800	23375405	4165	4165	4165	4165	0
189	20230721	154700	23375405	4165	4165	4165	4165	0
190	20230721	154600	23375405	4165	4165	4165	4165	0
191	20230721	154500	23375405	4165	4165	4165	4165	0
192	20230721	154400	23375405	4165	4165	4165	4165	0
193	20230721	154300	23375405	4165	4165	4165	4165	0
194	20230721	154200	23375405	4165	4165	4165	4165	0
195	20230721	154100	23375405	4165	4165	4165	4165	0
196	20230721	154000	23375405	4165	4165	4165	4165	0
197	20230721	153900	23375405	4165	4165	4165	4165	0
198	20230721	153800	23375405	4165	4165	4165	4165	0
199	20230721	153700	23375405	4165	4165	4165	4165	0
200	20230721	153600	23375405	4165	4165	4165	4165	0
201	20230721	153500	23375405	4165	4165	4165	4165	0
202	20230721	153400	23375405	4165	4165	4165	4165	0
203	20230721	153300	23375405	4165	4165	4165	4165	0
204	20230721	153200	23375405	4165	4165	4165	4165	0
205	20230721	153100	23375405	4165	4165	4165	4165	0
206	20230721	153000	23375405	4165	4165	4165	4165	377
207	20230721	152900	21805200	4140	4140	4140	4140	0
208	20230721	152800	21805200	4140	4140	4140	4140	0
209	20230721	152700	21805200	4140	4140	4140	4140	0
210	20230721	152600	21805200	4140	4140	4140	4140	0
211	20230721	152500	21805200	4140	4140	4140	4140	0
212	20230721	152400	21805200	4140	4140	4140	4140	0
213	20230721	152300	21805200	4140	4140	4140	4140	0
214	20230721	152200	21805200	4140	4140	4140	4140	0
215	20230721	152100	21805200	4140	4140	4140	4140	0
216	20230721	152000	21805200	4140	4140	4140	4140	0
217	20230721	151900	21805200	4140	4140	4140	4140	2
218	20230721	151800	21796920	4140	4140	4140	4140	2
219	20230721	151700	21788640	4130	4130	4130	4130	0
220	20230721	151600	21788640	4130	4130	4130	4130	0
221	20230721	151500	21788640	4130	4140	4140	4130	363
222	20230721	151400	20288820	4140	4140	4140	4140	0
223	20230721	151300	20288820	4140	4140	4140	4140	30
224	20230721	151200	20164620	4140	4140	4140	4140	0
225	20230721	151100	20164620	4140	4140	4140	4140	50
226	20230721	151000	19957620	4125	4120	4125	4120	41
227	20230721	150900	19788500	4140	4140	4140	4140	0
228	20230721	150800	19788500	4140	4140	4140	4140	0
229	20230721	150700	19788500	4140	4140	4140	4140	15
230	20230721	150600	19726400	4115	4115	4115	4115	0
231	20230721	150500	19726400	4115	4115	4115	4115	0
232	20230721	150400	19726400	4115	4115	4115	4115	50
233	20230721	150300	19520650	4115	4115	4115	4115	0
234	20230721	150200	19520650	4115	4115	4115	4115	0
235	20230721	150100	19520650	4115	4120	4120	4115	100
236	20230721	150000	19109145	4140	4140	4140	4140	0
237	20230721	145900	19109145	4140	4140	4140	4140	0
238	20230721	145800	19109145	4140	4140	4140	4140	1
239	20230721	145700	19105005	4115	4115	4115	4115	4
240	20230721	145600	19088545	4115	4115	4115	4115	0
241	20230721	145500	19088545	4115	4115	4115	4115	0
242	20230721	145400	19088545	4115	4115	4115	4115	0
243	20230721	145300	19088545	4115	4115	4115	4115	0
244	20230721	145200	19088545	4115	4115	4115	4115	0
245	20230721	145100	19088545	4115	4115	4115	4115	0
246	20230721	145000	19088545	4115	4115	4115	4115	0
247	20230721	144900	19088545	4115	4115	4115	4115	0
248	20230721	144800	19088545	4115	4110	4115	4110	75
249	20230721	144700	18779950	4110	4125	4125	4110	161
250	20230721	144600	18116475	4115	4115	4115	4115	0
251	20230721	144500	18116475	4115	4115	4115	4115	0
252	20230721	144400	18116475	4115	4115	4115	4115	68
253	20230721	144300	17836655	4115	4115	4115	4115	267
254	20230721	144200	16737950	4120	4120	4120	4120	15
255	20230721	144100	16676150	4120	4120	4120	4120	0
256	20230721	144000	16676150	4120	4120	4120	4120	100
257	20230721	143900	16264150	4120	4120	4120	4120	0
258	20230721	143800	16264150	4120	4120	4120	4120	0
259	20230721	143700	16264150	4120	4120	4120	4120	0
260	20230721	143600	16264150	4120	4120	4120	4120	0
261	20230721	143500	16264150	4120	4120	4120	4120	0
262	20230721	143400	16264150	4120	4120	4120	4120	0
263	20230721	143300	16264150	4120	4120	4120	4120	0
264	20230721	143200	16264150	4120	4120	4120	4120	0
265	20230721	143100	16264150	4120	4120	4120	4120	10
266	20230721	143000	16222950	4120	4120	4120	4120	0
267	20230721	142900	16222950	4120	4120	4120	4120	0
268	20230721	142800	16222950	4120	4120	4120	4120	0
269	20230721	142700	16222950	4120	4120	4120	4120	0
270	20230721	142600	16222950	4120	4120	4120	4120	0
271	20230721	142500	16222950	4120	4120	4120	4120	0
272	20230721	142400	16222950	4120	4120	4120	4120	0
273	20230721	142300	16222950	4120	4120	4120	4120	0
274	20230721	142200	16222950	4120	4120	4120	4120	0
275	20230721	142100	16222950	4120	4120	4120	4120	0
276	20230721	142000	16222950	4120	4120	4120	4120	0
277	20230721	141900	16222950	4120	4120	4120	4120	0
278	20230721	141800	16222950	4120	4120	4120	4120	0
279	20230721	141700	16222950	4120	4120	4120	4120	0
280	20230721	141600	16222950	4120	4120	4120	4120	0
281	20230721	141500	16222950	4120	4120	4120	4120	0
282	20230721	141400	16222950	4120	4120	4120	4120	0
283	20230721	141300	16222950	4120	4110	4120	4110	81
284	20230721	141200	15890030	4115	4115	4115	4115	0
285	20230721	141100	15890030	4115	4115	4115	4115	0
286	20230721	141000	15890030	4115	4115	4115	4115	0
287	20230721	140900	15890030	4115	4115	4115	4115	0
288	20230721	140800	15890030	4115	4115	4115	4115	0
289	20230721	140700	15890030	4115	4115	4115	4115	0
290	20230721	140600	15890030	4115	4115	4115	4115	0
291	20230721	140500	15890030	4115	4115	4115	4115	0
292	20230721	140400	15890030	4115	4115	4115	4115	0
293	20230721	140300	15890030	4115	4115	4115	4115	0
294	20230721	140200	15890030	4115	4115	4115	4115	0
295	20230721	140100	15890030	4115	4115	4115	4115	0
296	20230721	140000	15890030	4115	4115	4115	4115	256
297	20230721	135900	14836590	4115	4115	4115	4115	0
298	20230721	135800	14836590	4115	4115	4115	4115	0
299	20230721	135700	14836590	4115	4115	4115	4115	0
300	20230721	135600	14836590	4115	4115	4115	4115	60
301	20230721	135500	14589690	4110	4110	4110	4110	0
302	20230721	135400	14589690	4110	4110	4110	4110	20
303	20230721	135300	14507490	4115	4115	4115	4115	0
304	20230721	135200	14507490	4115	4115	4115	4115	0
305	20230721	135100	14507490	4115	4115	4115	4115	100
306	20230721	135000	14095990	4115	4115	4115	4115	0
307	20230721	134900	14095990	4115	4115	4115	4115	0
308	20230721	134800	14095990	4115	4115	4115	4115	0
309	20230721	134700	14095990	4115	4115	4115	4115	0
310	20230721	134600	14095990	4115	4115	4115	4115	0
311	20230721	134500	14095990	4115	4115	4115	4115	0
312	20230721	134400	14095990	4115	4115	4115	4115	0
313	20230721	134300	14095990	4115	4115	4115	4115	0
314	20230721	134200	14095990	4115	4115	4115	4115	65
315	20230721	134100	13828515	4115	4115	4115	4115	0
316	20230721	134000	13828515	4115	4115	4115	4115	0
317	20230721	133900	13828515	4115	4115	4115	4115	0
318	20230721	133800	13828515	4115	4115	4115	4115	0
319	20230721	133700	13828515	4115	4115	4115	4115	0
320	20230721	133600	13828515	4115	4115	4115	4115	0
321	20230721	133500	13828515	4115	4115	4115	4115	0
322	20230721	133400	13828515	4115	4115	4115	4115	19
323	20230721	133300	13750330	4115	4115	4115	4115	0
324	20230721	133200	13750330	4115	4115	4115	4115	0
325	20230721	133100	13750330	4115	4115	4115	4115	0
326	20230721	133000	13750330	4115	4115	4115	4115	0
327	20230721	132900	13750330	4115	4115	4115	4115	0
328	20230721	132800	13750330	4115	4120	4120	4115	148
329	20230721	132700	13141160	4120	4120	4120	4120	0
330	20230721	132600	13141160	4120	4120	4120	4120	0
331	20230721	132500	13141160	4120	4120	4120	4120	0
332	20230721	132400	13141160	4120	4120	4120	4120	0
333	20230721	132300	13141160	4120	4120	4120	4120	0
334	20230721	132200	13141160	4120	4120	4120	4120	0
335	20230721	132100	13141160	4120	4120	4120	4120	0
336	20230721	132000	13141160	4120	4120	4120	4120	0
337	20230721	131900	13141160	4120	4120	4120	4120	0
338	20230721	131800	13141160	4120	4120	4120	4120	158
339	20230721	131700	12490200	4120	4120	4120	4120	0
340	20230721	131600	12490200	4120	4120	4120	4120	0
341	20230721	131500	12490200	4120	4120	4120	4120	0
342	20230721	131400	12490200	4120	4120	4120	4120	0
343	20230721	131300	12490200	4120	4120	4120	4120	0
344	20230721	131200	12490200	4120	4120	4120	4120	0
345	20230721	131100	12490200	4120	4120	4120	4120	0
346	20230721	131000	12490200	4120	4120	4120	4120	0
347	20230721	130900	12490200	4120	4120	4120	4120	0
348	20230721	130800	12490200	4120	4120	4120	4120	0
349	20230721	130700	12490200	4120	4120	4120	4120	0
350	20230721	130600	12490200	4120	4120	4120	4120	0
351	20230721	130500	12490200	4120	4120	4120	4120	0
352	20230721	130400	12490200	4120	4120	4120	4120	0
353	20230721	130300	12490200	4120	4120	4120	4120	0
354	20230721	130200	12490200	4120	4120	4120	4120	0
355	20230721	130100	12490200	4120	4120	4120	4120	0
356	20230721	130000	12490200	4120	4120	4120	4120	0
357	20230721	125900	12490200	4120	4120	4120	4120	0
358	20230721	125800	12490200	4120	4120	4120	4120	0
359	20230721	125700	12490200	4120	4120	4120	4120	0
360	20230721	125600	12490200	4120	4120	4120	4120	0
361	20230721	125500	12490200	4120	4120	4120	4120	0
362	20230721	125400	12490200	4120	4120	4120	4120	0
363	20230721	125300	12490200	4120	4120	4120	4120	0
364	20230721	125200	12490200	4120	4120	4120	4120	0
365	20230721	125100	12490200	4120	4120	4120	4120	0
366	20230721	125000	12490200	4120	4120	4120	4120	0
367	20230721	124900	12490200	4120	4120	4120	4120	0
368	20230721	124800	12490200	4120	4120	4120	4120	0
369	20230721	124700	12490200	4120	4120	4120	4120	0
370	20230721	124600	12490200	4120	4120	4120	4120	0
371	20230721	124500	12490200	4120	4120	4120	4120	0
372	20230721	124400	12490200	4120	4120	4120	4120	0
373	20230721	124300	12490200	4120	4120	4120	4120	0
374	20230721	124200	12490200	4120	4120	4120	4120	0
375	20230721	124100	12490200	4120	4120	4120	4120	0
376	20230721	124000	12490200	4120	4120	4120	4120	0
377	20230721	123900	12490200	4120	4120	4120	4120	0
378	20230721	123800	12490200	4120	4120	4120	4120	0
379	20230721	123700	12490200	4120	4120	4120	4120	0
380	20230721	123600	12490200	4120	4120	4120	4120	0
381	20230721	123500	12490200	4120	4120	4120	4120	0
382	20230721	123400	12490200	4120	4120	4120	4120	0
383	20230721	123300	12490200	4120	4120	4120	4120	0
384	20230721	123200	12490200	4120	4120	4120	4120	0
385	20230721	123100	12490200	4120	4120	4120	4120	0
386	20230721	123000	12490200	4120	4120	4120	4120	0
387	20230721	122900	12490200	4120	4120	4120	4120	0
388	20230721	122800	12490200	4120	4120	4120	4120	0
389	20230721	122700	12490200	4120	4120	4120	4120	0
390	20230721	122600	12490200	4120	4120	4120	4120	0
391	20230721	122500	12490200	4120	4120	4120	4120	0
392	20230721	122400	12490200	4120	4120	4120	4120	47
393	20230721	122300	12296560	4120	4120	4120	4120	0
394	20230721	122200	12296560	4120	4120	4120	4120	0
395	20230721	122100	12296560	4120	4120	4120	4120	0
396	20230721	122000	12296560	4120	4120	4120	4120	0
397	20230721	121900	12296560	4120	4120	4120	4120	0
398	20230721	121800	12296560	4120	4120	4120	4120	0
399	20230721	121700	12296560	4120	4120	4120	4120	0
400	20230721	121600	12296560	4120	4120	4120	4120	0
401	20230721	121500	12296560	4120	4120	4120	4120	0
402	20230721	121400	12296560	4120	4120	4120	4120	0
403	20230721	121300	12296560	4120	4120	4120	4120	0
404	20230721	121200	12296560	4120	4120	4120	4120	0
405	20230721	121100	12296560	4120	4120	4120	4120	0
406	20230721	121000	12296560	4120	4120	4120	4120	0
407	20230721	120900	12296560	4120	4120	4120	4120	0
408	20230721	120800	12296560	4120	4120	4120	4120	0
409	20230721	120700	12296560	4120	4130	4130	4120	364
410	20230721	120600	10796385	4135	4135	4135	4135	0
411	20230721	120500	10796385	4135	4135	4135	4135	0
412	20230721	120400	10796385	4135	4135	4135	4135	30
413	20230721	120300	10672335	4140	4140	4140	4140	0
414	20230721	120200	10672335	4140	4140	4140	4140	0
415	20230721	120100	10672335	4140	4140	4140	4140	12
416	20230721	120000	10622655	4140	4140	4140	4140	0
417	20230721	115900	10622655	4140	4140	4140	4140	0
418	20230721	115800	10622655	4140	4140	4140	4140	0
419	20230721	115700	10622655	4140	4140	4140	4140	0
420	20230721	115600	10622655	4140	4140	4140	4140	0
421	20230721	115500	10622655	4140	4140	4140	4140	0
422	20230721	115400	10622655	4140	4140	4140	4140	0
423	20230721	115300	10622655	4140	4140	4140	4140	0
424	20230721	115200	10622655	4140	4140	4140	4140	0
425	20230721	115100	10622655	4140	4140	4140	4140	0
426	20230721	115000	10622655	4140	4140	4140	4140	0
427	20230721	114900	10622655	4140	4140	4140	4140	0
428	20230721	114800	10622655	4140	4140	4140	4140	0
429	20230721	114700	10622655	4140	4140	4140	4140	0
430	20230721	114600	10622655	4140	4145	4145	4140	3
431	20230721	114500	10610230	4150	4150	4150	4150	0
432	20230721	114400	10610230	4150	4150	4150	4150	0
433	20230721	114300	10610230	4150	4150	4150	4140	204
434	20230721	114200	9765640	4140	4140	4140	4140	0
435	20230721	114100	9765640	4140	4140	4140	4140	0
436	20230721	114000	9765640	4140	4145	4145	4140	206
437	20230721	113900	8912525	4145	4145	4145	4145	0
438	20230721	113800	8912525	4145	4145	4145	4145	0
439	20230721	113700	8912525	4145	4145	4145	4145	0
440	20230721	113600	8912525	4145	4145	4145	4145	25
441	20230721	113500	8808900	4145	4145	4145	4145	102
442	20230721	113400	8386110	4155	4155	4155	4155	0
443	20230721	113300	8386110	4155	4155	4155	4155	0
444	20230721	113200	8386110	4155	4155	4155	4155	0
445	20230721	113100	8386110	4155	4155	4155	4155	0
446	20230721	113000	8386110	4155	4155	4155	4155	0
447	20230721	112900	8386110	4155	4155	4155	4155	0
448	20230721	112800	8386110	4155	4155	4155	4155	0
449	20230721	112700	8386110	4155	4155	4155	4155	0
450	20230721	112600	8386110	4155	4155	4155	4155	0
451	20230721	112500	8386110	4155	4155	4155	4155	0
452	20230721	112400	8386110	4155	4155	4155	4155	0
453	20230721	112300	8386110	4155	4155	4155	4155	0
454	20230721	112200	8386110	4155	4155	4155	4155	0
455	20230721	112100	8386110	4155	4155	4155	4155	1
456	20230721	112000	8381955	4165	4155	4165	4155	8
457	20230721	111900	8348645	4170	4170	4170	4170	0
458	20230721	111800	8348645	4170	4170	4170	4170	0
459	20230721	111700	8348645	4170	4170	4170	4170	0
460	20230721	111600	8348645	4170	4170	4170	4170	0
461	20230721	111500	8348645	4170	4170	4170	4170	0
462	20230721	111400	8348645	4170	4170	4170	4170	0
463	20230721	111300	8348645	4170	4170	4170	4170	0
464	20230721	111200	8348645	4170	4170	4170	4170	0
465	20230721	111100	8348645	4170	4170	4170	4170	0
466	20230721	111000	8348645	4170	4170	4170	4170	1
467	20230721	110900	8344475	4165	4165	4165	4165	0
468	20230721	110800	8344475	4165	4165	4165	4165	4
469	20230721	110700	8327815	4160	4160	4160	4160	1
470	20230721	110600	8323655	4160	4160	4160	4160	0
471	20230721	110500	8323655	4160	4160	4160	4160	0
472	20230721	110400	8323655	4160	4160	4160	4160	0
473	20230721	110300	8323655	4160	4160	4160	4160	2
474	20230721	110200	8315335	4160	4150	4160	4150	12
475	20230721	110100	8265495	4155	4155	4155	4155	0
476	20230721	110000	8265495	4155	4155	4155	4155	0
477	20230721	105900	8265495	4155	4155	4155	4155	0
478	20230721	105800	8265495	4155	4155	4155	4155	0
479	20230721	105700	8265495	4155	4155	4155	4155	0
480	20230721	105600	8265495	4155	4150	4155	4150	260
481	20230721	105500	7186470	4145	4145	4145	4145	0
482	20230721	105400	7186470	4145	4145	4145	4145	0
483	20230721	105300	7186470	4145	4145	4145	4145	0
484	20230721	105200	7186470	4145	4145	4145	4145	0
485	20230721	105100	7186470	4145	4145	4145	4145	0
486	20230721	105000	7186470	4145	4145	4145	4145	0
487	20230721	104900	7186470	4145	4145	4145	4145	0
488	20230721	104800	7186470	4145	4145	4145	4145	0
489	20230721	104700	7186470	4145	4145	4145	4145	50
490	20230721	104600	6979220	4150	4150	4150	4150	0
491	20230721	104500	6979220	4150	4150	4150	4150	0
492	20230721	104400	6979220	4150	4150	4150	4150	0
493	20230721	104300	6979220	4150	4150	4150	4150	0
494	20230721	104200	6979220	4150	4150	4150	4150	0
495	20230721	104100	6979220	4150	4150	4150	4150	0
496	20230721	104000	6979220	4150	4150	4150	4150	0
497	20230721	103900	6979220	4150	4150	4150	4150	0
498	20230721	103800	6979220	4150	4150	4150	4150	0
499	20230721	103700	6979220	4150	4150	4150	4150	0
500	20230721	103600	6979220	4150	4150	4150	4150	0
501	20230721	103500	6979220	4150	4150	4150	4150	0
502	20230721	103400	6979220	4150	4150	4150	4150	0
503	20230721	103300	6979220	4150	4150	4150	4150	0
504	20230721	103200	6979220	4150	4150	4150	4150	0
505	20230721	103100	6979220	4150	4150	4150	4150	0
506	20230721	103000	6979220	4150	4150	4150	4150	0
507	20230721	102900	6979220	4150	4150	4150	4150	0
508	20230721	102800	6979220	4150	4150	4150	4150	1
509	20230721	102700	6975070	4150	4150	4150	4150	0
510	20230721	102600	6975070	4150	4150	4150	4150	0
511	20230721	102500	6975070	4150	4150	4150	4150	0
512	20230721	102400	6975070	4150	4150	4150	4150	0
513	20230721	102300	6975070	4150	4150	4150	4150	44
514	20230721	102200	6792470	4150	4150	4150	4150	0
515	20230721	102100	6792470	4150	4150	4150	4150	0
516	20230721	102000	6792470	4150	4150	4150	4150	0
517	20230721	101900	6792470	4150	4150	4150	4150	0
518	20230721	101800	6792470	4150	4150	4150	4150	0
519	20230721	101700	6792470	4150	4150	4150	4150	0
520	20230721	101600	6792470	4150	4150	4150	4150	0
521	20230721	101500	6792470	4150	4150	4150	4150	0
522	20230721	101400	6792470	4150	4150	4150	4150	0
523	20230721	101300	6792470	4150	4150	4150	4150	0
524	20230721	101200	6792470	4150	4150	4150	4150	7
525	20230721	101100	6763420	4140	4140	4140	4140	0
526	20230721	101000	6763420	4140	4140	4140	4140	0
527	20230721	100900	6763420	4140	4140	4140	4140	0
528	20230721	100800	6763420	4140	4140	4140	4140	0
529	20230721	100700	6763420	4140	4140	4140	4140	0
530	20230721	100600	6763420	4140	4140	4140	4140	0
531	20230721	100500	6763420	4140	4140	4140	4140	180
532	20230721	100400	6018220	4140	4140	4140	4140	0
533	20230721	100300	6018220	4140	4140	4140	4140	0
534	20230721	100200	6018220	4140	4140	4140	4140	0
535	20230721	100100	6018220	4140	4140	4140	4140	0
536	20230721	100000	6018220	4140	4140	4140	4140	0
537	20230721	095900	6018220	4140	4140	4140	4140	0
538	20230721	095800	6018220	4140	4140	4140	4140	0
539	20230721	095700	6018220	4140	4140	4140	4140	0
540	20230721	095600	6018220	4140	4140	4140	4140	1
541	20230721	095500	6014080	4140	4140	4140	4140	0
542	20230721	095400	6014080	4140	4140	4140	4140	50
543	20230721	095300	5807080	4140	4140	4140	4140	0
544	20230721	095200	5807080	4140	4140	4140	4140	0
545	20230721	095100	5807080	4140	4140	4140	4140	0
546	20230721	095000	5807080	4140	4140	4140	4140	0
547	20230721	094900	5807080	4140	4140	4140	4140	0
548	20230721	094800	5807080	4140	4140	4140	4140	30
549	20230721	094700	5682880	4145	4145	4145	4145	3
550	20230721	094600	5670445	4145	4145	4145	4145	0
551	20230721	094500	5670445	4145	4145	4145	4145	0
552	20230721	094400	5670445	4145	4145	4145	4145	0
553	20230721	094300	5670445	4145	4145	4145	4145	0
554	20230721	094200	5670445	4145	4145	4145	4145	2
555	20230721	094100	5662155	4145	4145	4145	4145	0
556	20230721	094000	5662155	4145	4145	4145	4145	0
557	20230721	093900	5662155	4145	4145	4145	4145	0
558	20230721	093800	5662155	4145	4145	4145	4145	0
559	20230721	093700	5662155	4145	4145	4145	4145	0
560	20230721	093600	5662155	4145	4145	4145	4145	1
561	20230721	093500	5658010	4150	4150	4150	4150	0
562	20230721	093400	5658010	4150	4150	4150	4150	0
563	20230721	093300	5658010	4150	4150	4150	4150	0
564	20230721	093200	5658010	4150	4150	4150	4150	0
565	20230721	093100	5658010	4150	4150	4150	4150	0
566	20230721	093000	5658010	4150	4150	4150	4150	1
567	20230721	092900	5653860	4140	4140	4140	4140	0
568	20230721	092800	5653860	4140	4140	4140	4140	0
569	20230721	092700	5653860	4140	4140	4140	4140	0
570	20230721	092600	5653860	4140	4140	4140	4140	0
571	20230721	092500	5653860	4140	4140	4140	4140	0
572	20230721	092400	5653860	4140	4140	4140	4140	0
573	20230721	092300	5653860	4140	4145	4145	4140	200
574	20230721	092200	4824960	4145	4145	4145	4145	20
575	20230721	092100	4742060	4150	4150	4150	4150	0
576	20230721	092000	4742060	4150	4150	4150	4150	0
577	20230721	091900	4742060	4150	4150	4150	4150	48
578	20230721	091800	4542860	4150	4140	4150	4140	210
579	20230721	091700	3672480	4140	4140	4140	4140	65
580	20230721	091600	3403380	4135	4140	4140	4135	217
581	20230721	091500	2505035	4145	4145	4145	4145	0
582	20230721	091400	2505035	4145	4145	4145	4145	0
583	20230721	091300	2505035	4145	4145	4145	4145	0
584	20230721	091200	2505035	4145	4145	4145	4145	9
585	20230721	091100	2467730	4145	4145	4145	4145	0
586	20230721	091000	2467730	4145	4145	4145	4145	1
587	20230721	090900	2463585	4140	4140	4140	4140	0
588	20230721	090800	2463585	4140	4140	4140	4140	0
589	20230721	090700	2463585	4140	4140	4140	4140	308
590	20230721	090600	1188465	4140	4140	4140	4140	11
591	20230721	090500	1142925	4100	4100	4100	4100	0
592	20230721	090400	1142925	4100	4100	4100	4100	0
593	20230721	090300	1142925	4100	4100	4100	4100	0
594	20230721	090200	1142925	4100	4100	4100	4100	0
595	20230721	090100	1142925	4100	4115	4115	4100	182
596	20230721	090000	395260	4160	4160	4160	4160	89