KissMeData/008830/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	184700	127987770	5750	5750	5750	5750	395
3	20230721	184600	127987770	5750	5750	5750	5750	0
4	20230721	184500	127987770	5750	5750	5750	5750	0
5	20230721	184400	127987770	5750	5750	5750	5750	0
6	20230721	184300	127987770	5750	5750	5750	5750	0
7	20230721	184200	127987770	5750	5750	5750	5750	0
8	20230721	184100	127987770	5750	5750	5750	5750	0
9	20230721	184000	127987770	5750	5750	5750	5750	0
10	20230721	183900	127987770	5750	5750	5750	5750	0
11	20230721	183800	127987770	5750	5750	5750	5750	0
12	20230721	183700	127987770	5750	5750	5750	5750	0
13	20230721	183600	127987770	5750	5750	5750	5750	0
14	20230721	183500	127987770	5750	5750	5750	5750	0
15	20230721	183400	127987770	5750	5750	5750	5750	0
16	20230721	183300	127987770	5750	5750	5750	5750	0
17	20230721	183200	127987770	5750	5750	5750	5750	0
18	20230721	183100	127987770	5750	5750	5750	5750	0
19	20230721	183000	127987770	5750	5750	5750	5750	0
20	20230721	182900	127987770	5750	5750	5750	5750	0
21	20230721	182800	127987770	5750	5750	5750	5750	0
22	20230721	182700	127987770	5750	5750	5750	5750	0
23	20230721	182600	127987770	5750	5750	5750	5750	0
24	20230721	182500	127987770	5750	5750	5750	5750	0
25	20230721	182400	127987770	5750	5750	5750	5750	0
26	20230721	182300	127987770	5750	5750	5750	5750	0
27	20230721	182200	127987770	5750	5750	5750	5750	0
28	20230721	182100	127987770	5750	5750	5750	5750	0
29	20230721	182000	127987770	5750	5750	5750	5750	0
30	20230721	181900	127987770	5750	5750	5750	5750	0
31	20230721	181800	127987770	5750	5750	5750	5750	0
32	20230721	181700	127987770	5750	5750	5750	5750	395
33	20230721	181600	127987770	5750	5750	5750	5750	0
34	20230721	181500	127987770	5750	5750	5750	5750	0
35	20230721	181400	127987770	5750	5750	5750	5750	0
36	20230721	181300	127987770	5750	5750	5750	5750	0
37	20230721	181200	127987770	5750	5750	5750	5750	0
38	20230721	181100	127987770	5750	5750	5750	5750	0
39	20230721	181000	127987770	5750	5750	5750	5750	0
40	20230721	180900	127987770	5750	5750	5750	5750	0
41	20230721	180800	127987770	5750	5750	5750	5750	0
42	20230721	180700	127987770	5750	5750	5750	5750	0
43	20230721	180600	127987770	5750	5750	5750	5750	0
44	20230721	180500	127987770	5750	5750	5750	5750	0
45	20230721	180400	127987770	5750	5750	5750	5750	0
46	20230721	180300	127987770	5750	5750	5750	5750	0
47	20230721	180200	127987770	5750	5750	5750	5750	0
48	20230721	180100	127987770	5750	5750	5750	5750	0
49	20230721	180000	127987770	5750	5750	5750	5750	0
50	20230721	175900	127987770	5750	5750	5750	5750	0
51	20230721	175800	127987770	5750	5750	5750	5750	0
52	20230721	175700	127987770	5750	5750	5750	5750	0
53	20230721	175600	127987770	5750	5750	5750	5750	0
54	20230721	175500	127987770	5750	5750	5750	5750	0
55	20230721	175400	127987770	5750	5750	5750	5750	0
56	20230721	175300	127987770	5750	5750	5750	5750	0
57	20230721	175200	127987770	5750	5750	5750	5750	0
58	20230721	175100	127987770	5750	5750	5750	5750	0
59	20230721	175000	127987770	5750	5750	5750	5750	0
60	20230721	174900	127987770	5750	5750	5750	5750	0
61	20230721	174800	127987770	5750	5750	5750	5750	0
62	20230721	174700	127987770	5750	5750	5750	5750	395
63	20230721	174600	127987770	5750	5750	5750	5750	0
64	20230721	174500	127987770	5750	5750	5750	5750	0
65	20230721	174400	127987770	5750	5750	5750	5750	0
66	20230721	174300	127987770	5750	5750	5750	5750	0
67	20230721	174200	127987770	5750	5750	5750	5750	0
68	20230721	174100	127987770	5750	5750	5750	5750	0
69	20230721	174000	127987770	5750	5750	5750	5750	0
70	20230721	173900	127987770	5750	5750	5750	5750	0
71	20230721	173800	127987770	5750	5750	5750	5750	0
72	20230721	173700	127987770	5750	5750	5750	5750	0
73	20230721	173600	127987770	5750	5750	5750	5750	0
74	20230721	173500	127987770	5750	5750	5750	5750	0
75	20230721	173400	127987770	5750	5750	5750	5750	0
76	20230721	173300	127987770	5750	5750	5750	5750	0
77	20230721	173200	127987770	5750	5750	5750	5750	0
78	20230721	173100	127987770	5750	5750	5750	5750	0
79	20230721	173000	127987770	5750	5750	5750	5750	0
80	20230721	172900	127987770	5750	5750	5750	5750	0
81	20230721	172800	127987770	5750	5750	5750	5750	0
82	20230721	172700	127987770	5750	5750	5750	5750	0
83	20230721	172600	127987770	5750	5750	5750	5750	0
84	20230721	172500	127987770	5750	5750	5750	5750	0
85	20230721	172400	127987770	5750	5750	5750	5750	0
86	20230721	172300	127987770	5750	5750	5750	5750	0
87	20230721	172200	127987770	5750	5750	5750	5750	0
88	20230721	172100	127987770	5750	5750	5750	5750	0
89	20230721	172000	127987770	5750	5750	5750	5750	0
90	20230721	171900	127987770	5750	5750	5750	5750	0
91	20230721	171800	127987770	5750	5750	5750	5750	0
92	20230721	171700	127987770	5750	5750	5750	5750	395
93	20230721	171600	127987770	5750	5750	5750	5750	0
94	20230721	171500	127987770	5750	5750	5750	5750	0
95	20230721	171400	127987770	5750	5750	5750	5750	0
96	20230721	171300	127987770	5750	5750	5750	5750	0
97	20230721	171200	127987770	5750	5750	5750	5750	0
98	20230721	171100	127987770	5750	5750	5750	5750	0
99	20230721	171000	127987770	5750	5750	5750	5750	0
100	20230721	170900	127987770	5750	5750	5750	5750	0
101	20230721	170800	127987770	5750	5750	5750	5750	0
102	20230721	170700	127987770	5750	5750	5750	5750	0
103	20230721	170600	127987770	5750	5750	5750	5750	0
104	20230721	170500	127987770	5750	5750	5750	5750	0
105	20230721	170400	127987770	5750	5750	5750	5750	0
106	20230721	170300	127987770	5750	5750	5750	5750	0
107	20230721	170200	127987770	5750	5750	5750	5750	0
108	20230721	170100	127987770	5750	5750	5750	5750	0
109	20230721	170000	127987770	5750	5750	5750	5750	0
110	20230721	165900	127987770	5750	5750	5750	5750	0
111	20230721	165800	127987770	5750	5750	5750	5750	0
112	20230721	165700	127987770	5750	5750	5750	5750	0
113	20230721	165600	127987770	5750	5750	5750	5750	0
114	20230721	165500	127987770	5750	5750	5750	5750	0
115	20230721	165400	127987770	5750	5750	5750	5750	0
116	20230721	165300	127987770	5750	5750	5750	5750	0
117	20230721	165200	127987770	5750	5750	5750	5750	0
118	20230721	165100	127987770	5750	5750	5750	5750	0
119	20230721	165000	127987770	5750	5750	5750	5750	0
120	20230721	164900	127987770	5750	5750	5750	5750	0
121	20230721	164800	127987770	5750	5750	5750	5750	0
122	20230721	164700	127987770	5750	5750	5750	5750	395
123	20230721	164600	127987770	5750	5750	5750	5750	0
124	20230721	164500	127987770	5750	5750	5750	5750	0
125	20230721	164400	127987770	5750	5750	5750	5750	0
126	20230721	164300	127987770	5750	5750	5750	5750	0
127	20230721	164200	127987770	5750	5750	5750	5750	0
128	20230721	164100	127987770	5750	5750	5750	5750	0
129	20230721	164000	127987770	5750	5750	5750	5750	0
130	20230721	163900	127987770	5750	5750	5750	5750	0
131	20230721	163800	127987770	5750	5750	5750	5750	0
132	20230721	163700	127987770	5750	5750	5750	5750	0
133	20230721	163600	127987770	5750	5750	5750	5750	0
134	20230721	163500	127987770	5750	5750	5750	5750	0
135	20230721	163400	127987770	5750	5750	5750	5750	0
136	20230721	163300	127987770	5750	5750	5750	5750	0
137	20230721	163200	127987770	5750	5750	5750	5750	0
138	20230721	163100	127987770	5750	5750	5750	5750	0
139	20230721	163000	127987770	5750	5750	5750	5750	0
140	20230721	162900	127987770	5750	5750	5750	5750	0
141	20230721	162800	127987770	5750	5750	5750	5750	0
142	20230721	162700	127987770	5750	5750	5750	5750	0
143	20230721	162600	127987770	5750	5750	5750	5750	0
144	20230721	162500	127987770	5750	5750	5750	5750	0
145	20230721	162400	127987770	5750	5750	5750	5750	0
146	20230721	162300	127987770	5750	5750	5750	5750	0
147	20230721	162200	127987770	5750	5750	5750	5750	0
148	20230721	162100	127987770	5750	5750	5750	5750	0
149	20230721	162000	127987770	5750	5750	5750	5750	0
150	20230721	161900	127987770	5750	5750	5750	5750	0
151	20230721	161800	127987770	5750	5750	5750	5750	0
152	20230721	161700	127987770	5750	5750	5750	5750	395
153	20230721	161600	127987770	5750	5750	5750	5750	0
154	20230721	161500	127987770	5750	5750	5750	5750	0
155	20230721	161400	127987770	5750	5750	5750	5750	0
156	20230721	161300	127987770	5750	5750	5750	5750	0
157	20230721	161200	127987770	5750	5750	5750	5750	0
158	20230721	161100	127987770	5750	5750	5750	5750	0
159	20230721	161000	127987770	5750	5750	5750	5750	0
160	20230721	160900	127987770	5750	5750	5750	5750	0
161	20230721	160800	127987770	5750	5750	5750	5750	0
162	20230721	160700	127987770	5750	5750	5750	5750	0
163	20230721	160600	127987770	5750	5750	5750	5750	0
164	20230721	160500	127987770	5750	5750	5750	5750	0
165	20230721	160400	127987770	5750	5750	5750	5750	0
166	20230721	160300	127987770	5750	5750	5750	5750	0
167	20230721	160200	127987770	5750	5750	5750	5750	0
168	20230721	160100	127987770	5750	5750	5750	5750	0
169	20230721	160000	127987770	5750	5750	5750	5750	0
170	20230721	155900	127987770	5750	5750	5750	5750	0
171	20230721	155800	127987770	5750	5750	5750	5750	0
172	20230721	155700	127987770	5750	5750	5750	5750	0
173	20230721	155600	127987770	5750	5750	5750	5750	0
174	20230721	155500	127987770	5750	5750	5750	5750	0
175	20230721	155400	127987770	5750	5750	5750	5750	0
176	20230721	155300	127987770	5750	5750	5750	5750	0
177	20230721	155200	127987770	5750	5750	5750	5750	0
178	20230721	155100	127987770	5750	5750	5750	5750	0
179	20230721	155000	127987770	5750	5750	5750	5750	0
180	20230721	154900	127987770	5750	5750	5750	5750	0
181	20230721	154800	127987770	5750	5750	5750	5750	0
182	20230721	154700	127987770	5750	5750	5750	5750	395
183	20230721	154600	127987770	5750	5750	5750	5750	0
184	20230721	154500	127987770	5750	5750	5750	5750	0
185	20230721	154400	127987770	5750	5750	5750	5750	0
186	20230721	154300	127987770	5750	5750	5750	5750	0
187	20230721	154200	127987770	5750	5750	5750	5750	0
188	20230721	154100	127987770	5750	5750	5750	5750	0
189	20230721	154000	127987770	5750	5750	5750	5750	0
190	20230721	153900	127987770	5750	5750	5750	5750	0
191	20230721	153800	127987770	5750	5750	5750	5750	0
192	20230721	153700	127987770	5750	5750	5750	5750	0
193	20230721	153600	127987770	5750	5750	5750	5750	0
194	20230721	153500	127987770	5750	5750	5750	5750	0
195	20230721	153400	127987770	5750	5750	5750	5750	0
196	20230721	153300	127987770	5750	5750	5750	5750	0
197	20230721	153200	127987770	5750	5750	5750	5750	0
198	20230721	153100	127987770	5750	5750	5750	5750	0
199	20230721	153000	127987770	5750	5750	5750	5750	395
200	20230721	152900	125716520	5800	5800	5800	5800	0
201	20230721	152800	125716520	5800	5800	5800	5800	0
202	20230721	152700	125716520	5800	5800	5800	5800	0
203	20230721	152600	125716520	5800	5800	5800	5800	0
204	20230721	152500	125716520	5800	5800	5800	5800	0
205	20230721	152400	125716520	5800	5800	5800	5800	0
206	20230721	152300	125716520	5800	5800	5800	5800	0
207	20230721	152200	125716520	5800	5800	5800	5800	0
208	20230721	152100	125716520	5800	5800	5800	5800	0
209	20230721	152000	125716520	5800	5800	5800	5800	0
210	20230721	151900	125716520	5800	5800	5800	5800	4
211	20230721	151800	125693320	5810	5810	5810	5810	1
212	20230721	151700	125687510	5810	5810	5810	5810	250
213	20230721	151600	124235010	5820	5810	5820	5810	400
214	20230721	151500	121908010	5810	5800	5810	5800	191
215	20230721	151400	120798920	5800	5800	5800	5740	152
216	20230721	151300	119922910	5780	5780	5780	5770	120
217	20230721	151200	119229330	5780	5780	5780	5770	157
218	20230721	151100	118321880	5780	5820	5820	5740	3297
219	20230721	151000	99232480	5830	5830	5830	5830	0
220	20230721	150900	99232480	5830	5830	5830	5830	2
221	20230721	150800	99220820	5830	5830	5830	5830	1
222	20230721	150700	99214990	5820	5820	5820	5820	170
223	20230721	150600	98225590	5820	5830	5830	5800	7107
224	20230721	150500	56855010	5830	5830	5830	5830	52
225	20230721	150400	56551850	5840	5840	5840	5840	1
226	20230721	150300	56546010	5830	5830	5830	5830	0
227	20230721	150200	56546010	5830	5830	5830	5830	0
228	20230721	150100	56546010	5830	5840	5840	5830	2
229	20230721	150000	56534340	5840	5840	5840	5840	5
230	20230721	145900	56505140	5840	5840	5840	5840	2
231	20230721	145800	56493460	5840	5840	5840	5840	0
232	20230721	145700	56493460	5840	5840	5840	5840	0
233	20230721	145600	56493460	5840	5840	5840	5840	0
234	20230721	145500	56493460	5840	5840	5840	5840	1
235	20230721	145400	56487620	5830	5840	5840	5830	209
236	20230721	145300	55267160	5850	5850	5850	5850	0
237	20230721	145200	55267160	5850	5850	5850	5850	2
238	20230721	145100	55255460	5850	5850	5850	5850	0
239	20230721	145000	55255460	5850	5850	5850	5850	0
240	20230721	144900	55255460	5850	5850	5850	5850	0
241	20230721	144800	55255460	5850	5850	5850	5840	89
242	20230721	144700	54735670	5840	5840	5840	5840	0
243	20230721	144600	54735670	5840	5840	5840	5840	808
244	20230721	144500	50016950	5840	5840	5840	5840	446
245	20230721	144400	47412310	5850	5850	5850	5850	1
246	20230721	144300	47406460	5850	5850	5850	5850	0
247	20230721	144200	47406460	5850	5850	5850	5850	0
248	20230721	144100	47406460	5850	5850	5850	5850	0
249	20230721	144000	47406460	5850	5850	5850	5850	0
250	20230721	143900	47406460	5850	5850	5850	5850	0
251	20230721	143800	47406460	5850	5850	5850	5850	0
252	20230721	143700	47406460	5850	5850	5850	5850	0
253	20230721	143600	47406460	5850	5850	5850	5850	1
254	20230721	143500	47400610	5840	5840	5840	5840	0
255	20230721	143400	47400610	5840	5840	5840	5840	0
256	20230721	143300	47400610	5840	5840	5840	5840	0
257	20230721	143200	47400610	5840	5840	5840	5840	0
258	20230721	143100	47400610	5840	5840	5840	5840	0
259	20230721	143000	47400610	5840	5840	5840	5840	0
260	20230721	142900	47400610	5840	5840	5840	5840	0
261	20230721	142800	47400610	5840	5850	5850	5840	85
262	20230721	142700	46903610	5840	5840	5840	5840	0
263	20230721	142600	46903610	5840	5840	5840	5840	0
264	20230721	142500	46903610	5840	5840	5840	5840	0
265	20230721	142400	46903610	5840	5840	5840	5840	0
266	20230721	142300	46903610	5840	5840	5840	5840	0
267	20230721	142200	46903610	5840	5840	5840	5840	0
268	20230721	142100	46903610	5840	5840	5840	5840	0
269	20230721	142000	46903610	5840	5860	5860	5840	2
270	20230721	141900	46891910	5860	5860	5860	5860	0
271	20230721	141800	46891910	5860	5860	5860	5860	10
272	20230721	141700	46833310	5860	5860	5860	5860	0
273	20230721	141600	46833310	5860	5860	5860	5860	0
274	20230721	141500	46833310	5860	5860	5860	5860	6
275	20230721	141400	46798150	5860	5860	5860	5860	0
276	20230721	141300	46798150	5860	5860	5860	5860	0
277	20230721	141200	46798150	5860	5860	5860	5860	0
278	20230721	141100	46798150	5860	5860	5860	5860	0
279	20230721	141000	46798150	5860	5860	5860	5860	0
280	20230721	140900	46798150	5860	5860	5860	5860	0
281	20230721	140800	46798150	5860	5860	5860	5860	0
282	20230721	140700	46798150	5860	5860	5860	5860	0
283	20230721	140600	46798150	5860	5860	5860	5860	0
284	20230721	140500	46798150	5860	5860	5860	5860	0
285	20230721	140400	46798150	5860	5860	5860	5860	0
286	20230721	140300	46798150	5860	5860	5860	5860	0
287	20230721	140200	46798150	5860	5860	5860	5860	1
288	20230721	140100	46792290	5840	5850	5850	5840	141
289	20230721	140000	45967470	5880	5880	5880	5880	0
290	20230721	135900	45967470	5880	5880	5880	5880	0
291	20230721	135800	45967470	5880	5880	5880	5880	0
292	20230721	135700	45967470	5880	5880	5880	5880	0
293	20230721	135600	45967470	5880	5880	5880	5880	0
294	20230721	135500	45967470	5880	5880	5880	5880	0
295	20230721	135400	45967470	5880	5880	5880	5880	0
296	20230721	135300	45967470	5880	5880	5880	5880	0
297	20230721	135200	45967470	5880	5880	5880	5880	0
298	20230721	135100	45967470	5880	5880	5880	5880	0
299	20230721	135000	45967470	5880	5880	5880	5880	0
300	20230721	134900	45967470	5880	5880	5880	5880	0
301	20230721	134800	45967470	5880	5870	5880	5870	8
302	20230721	134700	45920500	5870	5870	5870	5870	0
303	20230721	134600	45920500	5870	5870	5870	5870	0
304	20230721	134500	45920500	5870	5870	5870	5870	0
305	20230721	134400	45920500	5870	5870	5870	5870	0
306	20230721	134300	45920500	5870	5870	5870	5870	0
307	20230721	134200	45920500	5870	5870	5870	5870	0
308	20230721	134100	45920500	5870	5870	5870	5870	0
309	20230721	134000	45920500	5870	5870	5870	5870	0
310	20230721	133900	45920500	5870	5870	5870	5870	0
311	20230721	133800	45920500	5870	5870	5870	5870	1
312	20230721	133700	45914630	5870	5870	5870	5870	0
313	20230721	133600	45914630	5870	5870	5870	5870	0
314	20230721	133500	45914630	5870	5870	5870	5870	0
315	20230721	133400	45914630	5870	5870	5870	5870	0
316	20230721	133300	45914630	5870	5870	5870	5870	0
317	20230721	133200	45914630	5870	5870	5870	5870	0
318	20230721	133100	45914630	5870	5870	5870	5870	10
319	20230721	133000	45855930	5870	5870	5870	5870	0
320	20230721	132900	45855930	5870	5870	5870	5870	1
321	20230721	132800	45850060	5860	5860	5860	5860	20
322	20230721	132700	45732860	5860	5860	5860	5860	202
323	20230721	132600	44549140	5880	5880	5880	5880	0
324	20230721	132500	44549140	5880	5880	5880	5880	0
325	20230721	132400	44549140	5880	5880	5880	5880	0
326	20230721	132300	44549140	5880	5880	5880	5880	0
327	20230721	132200	44549140	5880	5880	5880	5880	0
328	20230721	132100	44549140	5880	5880	5880	5880	0
329	20230721	132000	44549140	5880	5880	5880	5880	0
330	20230721	131900	44549140	5880	5880	5880	5880	0
331	20230721	131800	44549140	5880	5880	5880	5880	0
332	20230721	131700	44549140	5880	5880	5880	5880	0
333	20230721	131600	44549140	5880	5880	5880	5880	0
334	20230721	131500	44549140	5880	5880	5880	5880	0
335	20230721	131400	44549140	5880	5880	5880	5880	0
336	20230721	131300	44549140	5880	5880	5880	5880	0
337	20230721	131200	44549140	5880	5880	5880	5880	0
338	20230721	131100	44549140	5880	5880	5880	5880	5
339	20230721	131000	44519740	5880	5880	5880	5880	0
340	20230721	130900	44519740	5880	5880	5880	5880	0
341	20230721	130800	44519740	5880	5880	5880	5880	0
342	20230721	130700	44519740	5880	5880	5880	5880	0
343	20230721	130600	44519740	5880	5880	5880	5880	0
344	20230721	130500	44519740	5880	5880	5880	5880	0
345	20230721	130400	44519740	5880	5880	5880	5880	0
346	20230721	130300	44519740	5880	5870	5880	5870	6
347	20230721	130200	44484510	5870	5870	5870	5870	0
348	20230721	130100	44484510	5870	5870	5870	5860	70
349	20230721	130000	44073670	5870	5870	5870	5870	115
350	20230721	125900	43398620	5890	5890	5890	5890	0
351	20230721	125800	43398620	5890	5890	5890	5890	0
352	20230721	125700	43398620	5890	5890	5890	5890	0
353	20230721	125600	43398620	5890	5890	5890	5890	0
354	20230721	125500	43398620	5890	5890	5890	5890	0
355	20230721	125400	43398620	5890	5890	5890	5890	50
356	20230721	125300	43104120	5890	5890	5890	5890	0
357	20230721	125200	43104120	5890	5890	5890	5890	0
358	20230721	125100	43104120	5890	5890	5890	5890	5
359	20230721	125000	43074670	5890	5890	5890	5890	0
360	20230721	124900	43074670	5890	5890	5890	5890	0
361	20230721	124800	43074670	5890	5890	5890	5890	0
362	20230721	124700	43074670	5890	5890	5890	5890	100
363	20230721	124600	42485670	5890	5890	5890	5890	0
364	20230721	124500	42485670	5890	5890	5890	5890	0
365	20230721	124400	42485670	5890	5890	5890	5890	0
366	20230721	124300	42485670	5890	5890	5890	5890	0
367	20230721	124200	42485670	5890	5890	5890	5890	0
368	20230721	124100	42485670	5890	5890	5890	5890	0
369	20230721	124000	42485670	5890	5890	5890	5890	0
370	20230721	123900	42485670	5890	5890	5890	5890	0
371	20230721	123800	42485670	5890	5890	5890	5890	0
372	20230721	123700	42485670	5890	5890	5890	5890	0
373	20230721	123600	42485670	5890	5890	5890	5890	0
374	20230721	123500	42485670	5890	5890	5890	5890	0
375	20230721	123400	42485670	5890	5890	5890	5890	0
376	20230721	123300	42485670	5890	5890	5890	5890	0
377	20230721	123200	42485670	5890	5890	5890	5890	0
378	20230721	123100	42485670	5890	5890	5890	5890	0
379	20230721	123000	42485670	5890	5880	5890	5880	21
380	20230721	122900	42362180	5890	5890	5890	5890	0
381	20230721	122800	42362180	5890	5890	5890	5890	0
382	20230721	122700	42362180	5890	5890	5890	5890	0
383	20230721	122600	42362180	5890	5890	5890	5890	0
384	20230721	122500	42362180	5890	5890	5890	5890	0
385	20230721	122400	42362180	5890	5890	5890	5890	0
386	20230721	122300	42362180	5890	5890	5890	5890	0
387	20230721	122200	42362180	5890	5890	5890	5890	0
388	20230721	122100	42362180	5890	5890	5890	5890	0
389	20230721	122000	42362180	5890	5890	5890	5890	0
390	20230721	121900	42362180	5890	5890	5890	5890	0
391	20230721	121800	42362180	5890	5890	5890	5890	0
392	20230721	121700	42362180	5890	5890	5890	5890	0
393	20230721	121600	42362180	5890	5890	5890	5890	0
394	20230721	121500	42362180	5890	5890	5890	5890	5
395	20230721	121400	42332730	5890	5890	5890	5890	0
396	20230721	121300	42332730	5890	5890	5890	5890	0
397	20230721	121200	42332730	5890	5890	5890	5890	0
398	20230721	121100	42332730	5890	5890	5890	5890	0
399	20230721	121000	42332730	5890	5890	5890	5890	0
400	20230721	120900	42332730	5890	5890	5890	5890	0
401	20230721	120800	42332730	5890	5890	5890	5890	0
402	20230721	120700	42332730	5890	5890	5890	5890	0
403	20230721	120600	42332730	5890	5890	5890	5890	0
404	20230721	120500	42332730	5890	5890	5890	5890	1
405	20230721	120400	42326840	5870	5870	5870	5870	50
406	20230721	120300	42033340	5890	5890	5890	5890	0
407	20230721	120200	42033340	5890	5890	5890	5890	0
408	20230721	120100	42033340	5890	5890	5890	5890	0
409	20230721	120000	42033340	5890	5890	5890	5890	1
410	20230721	115900	42027450	5880	5880	5880	5880	101
411	20230721	115800	41433570	5880	5880	5880	5880	50
412	20230721	115700	41139570	5880	5880	5880	5880	1
413	20230721	115600	41133690	5880	5880	5880	5880	0
414	20230721	115500	41133690	5880	5880	5880	5880	0
415	20230721	115400	41133690	5880	5880	5880	5880	0
416	20230721	115300	41133690	5880	5880	5880	5880	1
417	20230721	115200	41127810	5870	5870	5870	5870	0
418	20230721	115100	41127810	5870	5870	5870	5870	0
419	20230721	115000	41127810	5870	5870	5870	5870	0
420	20230721	114900	41127810	5870	5870	5870	5870	6
421	20230721	114800	41092590	5880	5880	5880	5880	0
422	20230721	114700	41092590	5880	5880	5880	5880	0
423	20230721	114600	41092590	5880	5880	5880	5880	434
424	20230721	114500	38540670	5890	5890	5890	5890	0
425	20230721	114400	38540670	5890	5890	5890	5890	0
426	20230721	114300	38540670	5890	5890	5890	5890	0
427	20230721	114200	38540670	5890	5890	5890	5890	0
428	20230721	114100	38540670	5890	5890	5890	5890	0
429	20230721	114000	38540670	5890	5890	5890	5890	0
430	20230721	113900	38540670	5890	5880	5890	5880	381
431	20230721	113800	36300380	5880	5880	5880	5880	881
432	20230721	113700	31120100	5880	5880	5880	5880	0
433	20230721	113600	31120100	5880	5880	5880	5880	0
434	20230721	113500	31120100	5880	5880	5880	5880	0
435	20230721	113400	31120100	5880	5880	5880	5880	0
436	20230721	113300	31120100	5880	5880	5880	5880	0
437	20230721	113200	31120100	5880	5880	5880	5880	0
438	20230721	113100	31120100	5880	5880	5880	5880	0
439	20230721	113000	31120100	5880	5880	5880	5880	1
440	20230721	112900	31114220	5870	5870	5870	5870	0
441	20230721	112800	31114220	5870	5870	5870	5870	0
442	20230721	112700	31114220	5870	5880	5880	5870	113
443	20230721	112600	30449890	5890	5890	5890	5890	0
444	20230721	112500	30449890	5890	5890	5890	5890	0
445	20230721	112400	30449890	5890	5890	5890	5890	0
446	20230721	112300	30449890	5890	5890	5890	5890	0
447	20230721	112200	30449890	5890	5890	5890	5890	0
448	20230721	112100	30449890	5890	5890	5890	5890	0
449	20230721	112000	30449890	5890	5890	5890	5890	76
450	20230721	111900	30002250	5890	5890	5890	5890	0
451	20230721	111800	30002250	5890	5890	5890	5890	1
452	20230721	111700	29996360	5880	5890	5890	5880	106
453	20230721	111600	29372250	5890	5890	5890	5890	0
454	20230721	111500	29372250	5890	5890	5890	5890	0
455	20230721	111400	29372250	5890	5890	5890	5890	39
456	20230721	111300	29142540	5890	5890	5890	5890	28
457	20230721	111200	28977620	5890	5880	5890	5880	307
458	20230721	111100	27169460	5890	5890	5890	5890	0
459	20230721	111000	27169460	5890	5890	5890	5890	0
460	20230721	110900	27169460	5890	5890	5890	5890	1
461	20230721	110800	27163570	5880	5880	5880	5880	10
462	20230721	110700	27104770	5890	5890	5890	5890	0
463	20230721	110600	27104770	5890	5890	5890	5890	0
464	20230721	110500	27104770	5890	5890	5890	5890	0
465	20230721	110400	27104770	5890	5890	5890	5890	1
466	20230721	110300	27098880	5870	5890	5890	5870	31
467	20230721	110200	26916890	5870	5870	5870	5870	0
468	20230721	110100	26916890	5870	5870	5870	5870	0
469	20230721	110000	26916890	5870	5870	5870	5870	0
470	20230721	105900	26916890	5870	5870	5870	5870	0
471	20230721	105800	26916890	5870	5870	5870	5870	0
472	20230721	105700	26916890	5870	5870	5870	5870	0
473	20230721	105600	26916890	5870	5870	5870	5870	0
474	20230721	105500	26916890	5870	5870	5870	5870	1
475	20230721	105400	26911020	5890	5890	5890	5890	0
476	20230721	105300	26911020	5890	5890	5890	5890	0
477	20230721	105200	26911020	5890	5890	5890	5890	0
478	20230721	105100	26911020	5890	5890	5890	5890	0
479	20230721	105000	26911020	5890	5890	5890	5890	0
480	20230721	104900	26911020	5890	5890	5890	5890	0
481	20230721	104800	26911020	5890	5880	5890	5880	120
482	20230721	104700	26204820	5880	5880	5880	5880	0
483	20230721	104600	26204820	5880	5880	5880	5880	0
484	20230721	104500	26204820	5880	5880	5880	5880	0
485	20230721	104400	26204820	5880	5880	5880	5880	0
486	20230721	104300	26204820	5880	5880	5880	5880	0
487	20230721	104200	26204820	5880	5880	5880	5880	0
488	20230721	104100	26204820	5880	5880	5880	5880	0
489	20230721	104000	26204820	5880	5880	5880	5880	0
490	20230721	103900	26204820	5880	5880	5880	5880	0
491	20230721	103800	26204820	5880	5880	5880	5880	0
492	20230721	103700	26204820	5880	5880	5880	5880	0
493	20230721	103600	26204820	5880	5880	5880	5880	0
494	20230721	103500	26204820	5880	5880	5880	5880	0
495	20230721	103400	26204820	5880	5880	5880	5880	0
496	20230721	103300	26204820	5880	5880	5880	5880	1
497	20230721	103200	26198940	5840	5840	5840	5840	0
498	20230721	103100	26198940	5840	5840	5840	5840	0
499	20230721	103000	26198940	5840	5840	5840	5840	0
500	20230721	102900	26198940	5840	5840	5840	5840	0
501	20230721	102800	26198940	5840	5840	5840	5840	0
502	20230721	102700	26198940	5840	5840	5840	5840	0
503	20230721	102600	26198940	5840	5840	5840	5840	0
504	20230721	102500	26198940	5840	5840	5840	5840	0
505	20230721	102400	26198940	5840	5840	5840	5840	0
506	20230721	102300	26198940	5840	5840	5840	5840	0
507	20230721	102200	26198940	5840	5840	5840	5840	0
508	20230721	102100	26198940	5840	5840	5840	5840	58
509	20230721	102000	25860220	5840	5840	5840	5840	0
510	20230721	101900	25860220	5840	5840	5840	5840	0
511	20230721	101800	25860220	5840	5840	5840	5840	0
512	20230721	101700	25860220	5840	5840	5840	5840	0
513	20230721	101600	25860220	5840	5840	5840	5840	0
514	20230721	101500	25860220	5840	5840	5840	5840	0
515	20230721	101400	25860220	5840	5840	5840	5840	0
516	20230721	101300	25860220	5840	5840	5840	5840	0
517	20230721	101200	25860220	5840	5840	5840	5840	0
518	20230721	101100	25860220	5840	5850	5850	5840	1171
519	20230721	101000	19011680	5850	5850	5850	5850	0
520	20230721	100900	19011680	5850	5850	5850	5850	0
521	20230721	100800	19011680	5850	5850	5850	5850	0
522	20230721	100700	19011680	5850	5850	5850	5850	1
523	20230721	100600	19005830	5850	5850	5850	5850	0
524	20230721	100500	19005830	5850	5850	5850	5850	0
525	20230721	100400	19005830	5850	5850	5850	5850	1
526	20230721	100300	18999980	5850	5850	5850	5850	0
527	20230721	100200	18999980	5850	5850	5850	5850	0
528	20230721	100100	18999980	5850	5850	5850	5850	0
529	20230721	100000	18999980	5850	5850	5850	5850	0
530	20230721	095900	18999980	5850	5860	5860	5850	28
531	20230721	095800	18835970	5890	5890	5890	5890	0
532	20230721	095700	18835970	5890	5890	5890	5890	0
533	20230721	095600	18835970	5890	5890	5890	5890	25
534	20230721	095500	18688720	5890	5890	5890	5890	0
535	20230721	095400	18688720	5890	5890	5890	5890	0
536	20230721	095300	18688720	5890	5880	5890	5880	76
537	20230721	095200	18241350	5860	5860	5860	5860	50
538	20230721	095100	17948350	5860	5860	5860	5860	0
539	20230721	095000	17948350	5860	5860	5860	5860	0
540	20230721	094900	17948350	5860	5860	5860	5860	0
541	20230721	094800	17948350	5860	5860	5860	5860	1
542	20230721	094700	17942490	5920	5860	5920	5860	383
543	20230721	094600	15688840	5870	5870	5870	5870	0
544	20230721	094500	15688840	5870	5870	5870	5870	0
545	20230721	094400	15688840	5870	5870	5870	5870	0
546	20230721	094300	15688840	5870	5870	5870	5870	0
547	20230721	094200	15688840	5870	5870	5870	5870	0
548	20230721	094100	15688840	5870	5870	5870	5870	0
549	20230721	094000	15688840	5870	5860	5870	5860	13
550	20230721	093900	15612620	5850	5860	5860	5850	189
551	20230721	093800	14506820	5850	5850	5850	5850	0
552	20230721	093700	14506820	5850	5850	5850	5850	0
553	20230721	093600	14506820	5850	5850	5850	5850	1
554	20230721	093500	14500970	5860	5860	5860	5860	503
555	20230721	093400	11553390	5870	5870	5870	5870	328
556	20230721	093300	9628030	5870	5870	5870	5870	0
557	20230721	093200	9628030	5870	5870	5870	5870	0
558	20230721	093100	9628030	5870	5870	5870	5870	0
559	20230721	093000	9628030	5870	5870	5870	5870	0
560	20230721	092900	9628030	5870	5870	5870	5870	0
561	20230721	092800	9628030	5870	5870	5870	5870	0
562	20230721	092700	9628030	5870	5870	5870	5870	0
563	20230721	092600	9628030	5870	5870	5870	5870	52
564	20230721	092500	9322790	5870	5870	5870	5870	0
565	20230721	092400	9322790	5870	5870	5870	5870	0
566	20230721	092300	9322790	5870	5870	5870	5870	0
567	20230721	092200	9322790	5870	5870	5870	5870	0
568	20230721	092100	9322790	5870	5870	5870	5870	0
569	20230721	092000	9322790	5870	5870	5870	5870	0
570	20230721	091900	9322790	5870	5870	5870	5870	60
571	20230721	091800	8970590	5870	5870	5870	5870	0
572	20230721	091700	8970590	5870	5870	5870	5870	1
573	20230721	091600	8964720	5890	5890	5890	5890	44
574	20230721	091500	8705560	5890	5890	5890	5890	0
575	20230721	091400	8705560	5890	5890	5890	5890	34
576	20230721	091300	8505300	5890	5890	5890	5890	0
577	20230721	091200	8505300	5890	5890	5890	5890	0
578	20230721	091100	8505300	5890	5890	5890	5890	0
579	20230721	091000	8505300	5890	5880	5890	5880	85
580	20230721	090900	8005030	5850	5850	5850	5850	16
581	20230721	090800	7911430	5850	5910	5910	5850	103
582	20230721	090700	7302770	5910	5910	5910	5910	0
583	20230721	090600	7302770	5910	5910	5910	5910	0
584	20230721	090500	7302770	5910	5840	5920	5840	960
585	20230721	090400	1646130	5830	5830	5830	5830	0
586	20230721	090300	1646130	5830	5830	5830	5830	0
587	20230721	090200	1646130	5830	5830	5830	5830	1
588	20230721	090100	1640300	5840	5840	5840	5840	1
589	20230721	090000	1634460	5860	5880	5880	5860	278