KissMeData/021040/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	190200	28822020	5050	5050	5050	5050	86
3	20230719	190100	28822020	5050	5050	5050	5050	0
4	20230719	190000	28822020	5050	5050	5050	5050	0
5	20230719	185900	28822020	5050	5050	5050	5050	0
6	20230719	185800	28822020	5050	5050	5050	5050	0
7	20230719	185700	28822020	5050	5050	5050	5050	0
8	20230719	185600	28822020	5050	5050	5050	5050	0
9	20230719	185500	28822020	5050	5050	5050	5050	0
10	20230719	185400	28822020	5050	5050	5050	5050	0
11	20230719	185300	28822020	5050	5050	5050	5050	0
12	20230719	185200	28822020	5050	5050	5050	5050	0
13	20230719	185100	28822020	5050	5050	5050	5050	0
14	20230719	185000	28822020	5050	5050	5050	5050	0
15	20230719	184900	28822020	5050	5050	5050	5050	0
16	20230719	184800	28822020	5050	5050	5050	5050	0
17	20230719	184700	28822020	5050	5050	5050	5050	0
18	20230719	184600	28822020	5050	5050	5050	5050	0
19	20230719	184500	28822020	5050	5050	5050	5050	0
20	20230719	184400	28822020	5050	5050	5050	5050	0
21	20230719	184300	28822020	5050	5050	5050	5050	0
22	20230719	184200	28822020	5050	5050	5050	5050	0
23	20230719	184100	28822020	5050	5050	5050	5050	0
24	20230719	184000	28822020	5050	5050	5050	5050	0
25	20230719	183900	28822020	5050	5050	5050	5050	0
26	20230719	183800	28822020	5050	5050	5050	5050	0
27	20230719	183700	28822020	5050	5050	5050	5050	0
28	20230719	183600	28822020	5050	5050	5050	5050	0
29	20230719	183500	28822020	5050	5050	5050	5050	0
30	20230719	183400	28822020	5050	5050	5050	5050	0
31	20230719	183300	28822020	5050	5050	5050	5050	0
32	20230719	183200	28822020	5050	5050	5050	5050	86
33	20230719	183100	28822020	5050	5050	5050	5050	0
34	20230719	183000	28822020	5050	5050	5050	5050	0
35	20230719	182900	28822020	5050	5050	5050	5050	0
36	20230719	182800	28822020	5050	5050	5050	5050	0
37	20230719	182700	28822020	5050	5050	5050	5050	0
38	20230719	182600	28822020	5050	5050	5050	5050	0
39	20230719	182500	28822020	5050	5050	5050	5050	0
40	20230719	182400	28822020	5050	5050	5050	5050	0
41	20230719	182300	28822020	5050	5050	5050	5050	0
42	20230719	182200	28822020	5050	5050	5050	5050	0
43	20230719	182100	28822020	5050	5050	5050	5050	0
44	20230719	182000	28822020	5050	5050	5050	5050	0
45	20230719	181900	28822020	5050	5050	5050	5050	0
46	20230719	181800	28822020	5050	5050	5050	5050	0
47	20230719	181700	28822020	5050	5050	5050	5050	0
48	20230719	181600	28822020	5050	5050	5050	5050	0
49	20230719	181500	28822020	5050	5050	5050	5050	0
50	20230719	181400	28822020	5050	5050	5050	5050	0
51	20230719	181300	28822020	5050	5050	5050	5050	0
52	20230719	181200	28822020	5050	5050	5050	5050	0
53	20230719	181100	28822020	5050	5050	5050	5050	0
54	20230719	181000	28822020	5050	5050	5050	5050	0
55	20230719	180900	28822020	5050	5050	5050	5050	0
56	20230719	180800	28822020	5050	5050	5050	5050	0
57	20230719	180700	28822020	5050	5050	5050	5050	0
58	20230719	180600	28822020	5050	5050	5050	5050	0
59	20230719	180500	28822020	5050	5050	5050	5050	0
60	20230719	180400	28822020	5050	5050	5050	5050	0
61	20230719	180300	28822020	5050	5050	5050	5050	0
62	20230719	180200	28822020	5050	5050	5050	5050	86
63	20230719	180100	28822020	5050	5050	5050	5050	0
64	20230719	180000	28822020	5050	5050	5050	5050	0
65	20230719	175900	28822020	5050	5050	5050	5050	0
66	20230719	175800	28822020	5050	5050	5050	5050	0
67	20230719	175700	28822020	5050	5050	5050	5050	0
68	20230719	175600	28822020	5050	5050	5050	5050	0
69	20230719	175500	28822020	5050	5050	5050	5050	0
70	20230719	175400	28822020	5050	5050	5050	5050	0
71	20230719	175300	28822020	5050	5050	5050	5050	0
72	20230719	175200	28822020	5050	5050	5050	5050	0
73	20230719	175100	28822020	5050	5050	5050	5050	0
74	20230719	175000	28822020	5050	5050	5050	5050	0
75	20230719	174900	28822020	5050	5050	5050	5050	0
76	20230719	174800	28822020	5050	5050	5050	5050	0
77	20230719	174700	28822020	5050	5050	5050	5050	0
78	20230719	174600	28822020	5050	5050	5050	5050	0
79	20230719	174500	28822020	5050	5050	5050	5050	0
80	20230719	174400	28822020	5050	5050	5050	5050	0
81	20230719	174300	28822020	5050	5050	5050	5050	0
82	20230719	174200	28822020	5050	5050	5050	5050	0
83	20230719	174100	28822020	5050	5050	5050	5050	0
84	20230719	174000	28822020	5050	5050	5050	5050	0
85	20230719	173900	28822020	5050	5050	5050	5050	0
86	20230719	173800	28822020	5050	5050	5050	5050	0
87	20230719	173700	28822020	5050	5050	5050	5050	0
88	20230719	173600	28822020	5050	5050	5050	5050	0
89	20230719	173500	28822020	5050	5050	5050	5050	0
90	20230719	173400	28822020	5050	5050	5050	5050	0
91	20230719	173300	28822020	5050	5050	5050	5050	0
92	20230719	173200	28822020	5050	5050	5050	5050	86
93	20230719	173100	28822020	5050	5050	5050	5050	0
94	20230719	173000	28822020	5050	5050	5050	5050	0
95	20230719	172900	28822020	5050	5050	5050	5050	0
96	20230719	172800	28822020	5050	5050	5050	5050	0
97	20230719	172700	28822020	5050	5050	5050	5050	0
98	20230719	172600	28822020	5050	5050	5050	5050	0
99	20230719	172500	28822020	5050	5050	5050	5050	0
100	20230719	172400	28822020	5050	5050	5050	5050	0
101	20230719	172300	28822020	5050	5050	5050	5050	0
102	20230719	172200	28822020	5050	5050	5050	5050	0
103	20230719	172100	28822020	5050	5050	5050	5050	0
104	20230719	172000	28822020	5050	5050	5050	5050	0
105	20230719	171900	28822020	5050	5050	5050	5050	0
106	20230719	171800	28822020	5050	5050	5050	5050	0
107	20230719	171700	28822020	5050	5050	5050	5050	0
108	20230719	171600	28822020	5050	5050	5050	5050	0
109	20230719	171500	28822020	5050	5050	5050	5050	0
110	20230719	171400	28822020	5050	5050	5050	5050	0
111	20230719	171300	28822020	5050	5050	5050	5050	0
112	20230719	171200	28822020	5050	5050	5050	5050	0
113	20230719	171100	28822020	5050	5050	5050	5050	0
114	20230719	171000	28822020	5050	5050	5050	5050	0
115	20230719	170900	28822020	5050	5050	5050	5050	0
116	20230719	170800	28822020	5050	5050	5050	5050	0
117	20230719	170700	28822020	5050	5050	5050	5050	0
118	20230719	170600	28822020	5050	5050	5050	5050	0
119	20230719	170500	28822020	5050	5050	5050	5050	0
120	20230719	170400	28822020	5050	5050	5050	5050	0
121	20230719	170300	28822020	5050	5050	5050	5050	0
122	20230719	170200	28822020	5050	5050	5050	5050	86
123	20230719	170100	28822020	5050	5050	5050	5050	0
124	20230719	170000	28822020	5050	5050	5050	5050	0
125	20230719	165900	28822020	5050	5050	5050	5050	0
126	20230719	165800	28822020	5050	5050	5050	5050	0
127	20230719	165700	28822020	5050	5050	5050	5050	0
128	20230719	165600	28822020	5050	5050	5050	5050	0
129	20230719	165500	28822020	5050	5050	5050	5050	0
130	20230719	165400	28822020	5050	5050	5050	5050	0
131	20230719	165300	28822020	5050	5050	5050	5050	0
132	20230719	165200	28822020	5050	5050	5050	5050	0
133	20230719	165100	28822020	5050	5050	5050	5050	0
134	20230719	165000	28822020	5050	5050	5050	5050	0
135	20230719	164900	28822020	5050	5050	5050	5050	0
136	20230719	164800	28822020	5050	5050	5050	5050	0
137	20230719	164700	28822020	5050	5050	5050	5050	0
138	20230719	164600	28822020	5050	5050	5050	5050	0
139	20230719	164500	28822020	5050	5050	5050	5050	0
140	20230719	164400	28822020	5050	5050	5050	5050	0
141	20230719	164300	28822020	5050	5050	5050	5050	0
142	20230719	164200	28822020	5050	5050	5050	5050	0
143	20230719	164100	28822020	5050	5050	5050	5050	0
144	20230719	164000	28822020	5050	5050	5050	5050	0
145	20230719	163900	28822020	5050	5050	5050	5050	0
146	20230719	163800	28822020	5050	5050	5050	5050	0
147	20230719	163700	28822020	5050	5050	5050	5050	0
148	20230719	163600	28822020	5050	5050	5050	5050	0
149	20230719	163500	28822020	5050	5050	5050	5050	0
150	20230719	163400	28822020	5050	5050	5050	5050	0
151	20230719	163300	28822020	5050	5050	5050	5050	0
152	20230719	163200	28822020	5050	5050	5050	5050	86
153	20230719	163100	28822020	5050	5050	5050	5050	0
154	20230719	163000	28822020	5050	5050	5050	5050	0
155	20230719	162900	28822020	5050	5050	5050	5050	0
156	20230719	162800	28822020	5050	5050	5050	5050	0
157	20230719	162700	28822020	5050	5050	5050	5050	0
158	20230719	162600	28822020	5050	5050	5050	5050	0
159	20230719	162500	28822020	5050	5050	5050	5050	0
160	20230719	162400	28822020	5050	5050	5050	5050	0
161	20230719	162300	28822020	5050	5050	5050	5050	0
162	20230719	162200	28822020	5050	5050	5050	5050	0
163	20230719	162100	28822020	5050	5050	5050	5050	0
164	20230719	162000	28822020	5050	5050	5050	5050	0
165	20230719	161900	28822020	5050	5050	5050	5050	0
166	20230719	161800	28822020	5050	5050	5050	5050	0
167	20230719	161700	28822020	5050	5050	5050	5050	0
168	20230719	161600	28822020	5050	5050	5050	5050	0
169	20230719	161500	28822020	5050	5050	5050	5050	0
170	20230719	161400	28822020	5050	5050	5050	5050	0
171	20230719	161300	28822020	5050	5050	5050	5050	0
172	20230719	161200	28822020	5050	5050	5050	5050	0
173	20230719	161100	28822020	5050	5050	5050	5050	0
174	20230719	161000	28822020	5050	5050	5050	5050	0
175	20230719	160900	28822020	5050	5050	5050	5050	0
176	20230719	160800	28822020	5050	5050	5050	5050	0
177	20230719	160700	28822020	5050	5050	5050	5050	0
178	20230719	160600	28822020	5050	5050	5050	5050	0
179	20230719	160500	28822020	5050	5050	5050	5050	0
180	20230719	160400	28822020	5050	5050	5050	5050	0
181	20230719	160300	28822020	5050	5050	5050	5050	0
182	20230719	160200	28822020	5050	5050	5050	5050	86
183	20230719	160100	28822020	5050	5050	5050	5050	0
184	20230719	160000	28822020	5050	5050	5050	5050	0
185	20230719	155900	28822020	5050	5050	5050	5050	0
186	20230719	155800	28822020	5050	5050	5050	5050	0
187	20230719	155700	28822020	5050	5050	5050	5050	0
188	20230719	155600	28822020	5050	5050	5050	5050	0
189	20230719	155500	28822020	5050	5050	5050	5050	0
190	20230719	155400	28822020	5050	5050	5050	5050	0
191	20230719	155300	28822020	5050	5050	5050	5050	0
192	20230719	155200	28822020	5050	5050	5050	5050	0
193	20230719	155100	28822020	5050	5050	5050	5050	0
194	20230719	155000	28822020	5050	5050	5050	5050	0
195	20230719	154900	28822020	5050	5050	5050	5050	0
196	20230719	154800	28822020	5050	5050	5050	5050	0
197	20230719	154700	28822020	5050	5050	5050	5050	0
198	20230719	154600	28822020	5050	5050	5050	5050	0
199	20230719	154500	28822020	5050	5050	5050	5050	0
200	20230719	154400	28822020	5050	5050	5050	5050	0
201	20230719	154300	28822020	5050	5050	5050	5050	0
202	20230719	154200	28822020	5050	5050	5050	5050	0
203	20230719	154100	28822020	5050	5050	5050	5050	0
204	20230719	154000	28822020	5050	5050	5050	5050	0
205	20230719	153900	28822020	5050	5050	5050	5050	0
206	20230719	153800	28822020	5050	5050	5050	5050	0
207	20230719	153700	28822020	5050	5050	5050	5050	0
208	20230719	153600	28822020	5050	5050	5050	5050	0
209	20230719	153500	28822020	5050	5050	5050	5050	0
210	20230719	153400	28822020	5050	5050	5050	5050	0
211	20230719	153300	28822020	5050	5050	5050	5050	0
212	20230719	153200	28822020	5050	5050	5050	5050	86
213	20230719	153100	28822020	5050	5050	5050	5050	0
214	20230719	153000	28822020	5050	5050	5050	5050	86
215	20230719	152900	28387720	5050	5050	5050	5050	0
216	20230719	152800	28387720	5050	5050	5050	5050	0
217	20230719	152700	28387720	5050	5050	5050	5050	0
218	20230719	152600	28387720	5050	5050	5050	5050	0
219	20230719	152500	28387720	5050	5050	5050	5050	0
220	20230719	152400	28387720	5050	5050	5050	5050	0
221	20230719	152300	28387720	5050	5050	5050	5050	0
222	20230719	152200	28387720	5050	5050	5050	5050	0
223	20230719	152100	28387720	5050	5050	5050	5050	0
224	20230719	152000	28387720	5050	5050	5050	5050	0
225	20230719	151900	28387720	5050	5050	5050	5050	0
226	20230719	151800	28387720	5050	5050	5050	5050	0
227	20230719	151700	28387720	5050	5050	5050	5050	0
228	20230719	151600	28387720	5050	5050	5050	5050	0
229	20230719	151500	28387720	5050	5050	5050	5050	0
230	20230719	151400	28387720	5050	5050	5050	5050	0
231	20230719	151300	28387720	5050	5050	5050	5050	0
232	20230719	151200	28387720	5050	5050	5050	5050	1
233	20230719	151100	28382670	5050	5050	5050	5050	0
234	20230719	151000	28382670	5050	5050	5050	5050	0
235	20230719	150900	28382670	5050	5050	5050	5050	0
236	20230719	150800	28382670	5050	5050	5050	5050	0
237	20230719	150700	28382670	5050	5050	5050	5050	0
238	20230719	150600	28382670	5050	5050	5050	5050	30
239	20230719	150500	28231170	5060	5060	5060	5060	0
240	20230719	150400	28231170	5060	5060	5060	5060	0
241	20230719	150300	28231170	5060	5060	5060	5060	0
242	20230719	150200	28231170	5060	5060	5060	5060	0
243	20230719	150100	28231170	5060	5060	5060	5060	0
244	20230719	150000	28231170	5060	5060	5060	5060	0
245	20230719	145900	28231170	5060	5060	5060	5060	0
246	20230719	145800	28231170	5060	5060	5060	5060	0
247	20230719	145700	28231170	5060	5060	5060	5060	0
248	20230719	145600	28231170	5060	5060	5060	5060	0
249	20230719	145500	28231170	5060	5060	5060	5060	0
250	20230719	145400	28231170	5060	5060	5060	5060	2
251	20230719	145300	28221050	5060	5060	5060	5060	0
252	20230719	145200	28221050	5060	5060	5060	5060	69
253	20230719	145100	27871910	5060	5060	5060	5060	0
254	20230719	145000	27871910	5060	5060	5060	5060	0
255	20230719	144900	27871910	5060	5060	5060	5060	0
256	20230719	144800	27871910	5060	5060	5060	5060	0
257	20230719	144700	27871910	5060	5060	5060	5060	0
258	20230719	144600	27871910	5060	5060	5060	5060	0
259	20230719	144500	27871910	5060	5060	5060	5060	0
260	20230719	144400	27871910	5060	5060	5060	5060	0
261	20230719	144300	27871910	5060	5060	5060	5060	0
262	20230719	144200	27871910	5060	5060	5060	5060	0
263	20230719	144100	27871910	5060	5060	5060	5060	0
264	20230719	144000	27871910	5060	5060	5060	5060	0
265	20230719	143900	27871910	5060	5060	5060	5060	0
266	20230719	143800	27871910	5060	5060	5060	5060	0
267	20230719	143700	27871910	5060	5060	5060	5060	1
268	20230719	143600	27866850	5060	5060	5060	5060	0
269	20230719	143500	27866850	5060	5060	5060	5060	1
270	20230719	143400	27861790	5060	5060	5060	5060	0
271	20230719	143300	27861790	5060	5060	5060	5060	0
272	20230719	143200	27861790	5060	5060	5060	5060	0
273	20230719	143100	27861790	5060	5060	5060	5060	0
274	20230719	143000	27861790	5060	5060	5060	5060	0
275	20230719	142900	27861790	5060	5060	5060	5060	0
276	20230719	142800	27861790	5060	5060	5060	5060	0
277	20230719	142700	27861790	5060	5060	5060	5060	0
278	20230719	142600	27861790	5060	5060	5060	5060	0
279	20230719	142500	27861790	5060	5060	5060	5060	400
280	20230719	142400	25837790	5060	5060	5060	5060	0
281	20230719	142300	25837790	5060	5060	5060	5060	0
282	20230719	142200	25837790	5060	5060	5060	5060	0
283	20230719	142100	25837790	5060	5060	5060	5060	0
284	20230719	142000	25837790	5060	5060	5060	5060	0
285	20230719	141900	25837790	5060	5060	5060	5060	0
286	20230719	141800	25837790	5060	5060	5060	5060	0
287	20230719	141700	25837790	5060	5060	5060	5060	0
288	20230719	141600	25837790	5060	5060	5060	5060	0
289	20230719	141500	25837790	5060	5060	5060	5060	0
290	20230719	141400	25837790	5060	5060	5060	5060	0
291	20230719	141300	25837790	5060	5060	5060	5060	0
292	20230719	141200	25837790	5060	5060	5060	5060	0
293	20230719	141100	25837790	5060	5060	5060	5060	100
294	20230719	141000	25331790	5060	5060	5060	5060	0
295	20230719	140900	25331790	5060	5060	5060	5060	0
296	20230719	140800	25331790	5060	5060	5060	5060	0
297	20230719	140700	25331790	5060	5060	5060	5060	0
298	20230719	140600	25331790	5060	5060	5060	5060	18
299	20230719	140500	25240710	5060	5060	5060	5060	0
300	20230719	140400	25240710	5060	5060	5060	5060	0
301	20230719	140300	25240710	5060	5060	5060	5060	0
302	20230719	140200	25240710	5060	5060	5060	5060	0
303	20230719	140100	25240710	5060	5060	5060	5060	0
304	20230719	140000	25240710	5060	5060	5060	5060	0
305	20230719	135900	25240710	5060	5060	5060	5060	0
306	20230719	135800	25240710	5060	5060	5060	5060	0
307	20230719	135700	25240710	5060	5060	5060	5060	0
308	20230719	135600	25240710	5060	5060	5060	5060	0
309	20230719	135500	25240710	5060	5060	5060	5060	0
310	20230719	135400	25240710	5060	5060	5060	5060	0
311	20230719	135300	25240710	5060	5060	5060	5060	0
312	20230719	135200	25240710	5060	5060	5060	5060	0
313	20230719	135100	25240710	5060	5060	5060	5060	0
314	20230719	135000	25240710	5060	5060	5060	5060	0
315	20230719	134900	25240710	5060	5060	5060	5060	0
316	20230719	134800	25240710	5060	5060	5060	5060	0
317	20230719	134700	25240710	5060	5060	5060	5060	0
318	20230719	134600	25240710	5060	5060	5060	5060	0
319	20230719	134500	25240710	5060	5060	5060	5060	0
320	20230719	134400	25240710	5060	5060	5060	5060	0
321	20230719	134300	25240710	5060	5070	5070	5060	411
322	20230719	134200	23161040	5060	5060	5060	5060	0
323	20230719	134100	23161040	5060	5060	5060	5060	0
324	20230719	134000	23161040	5060	5060	5060	5060	0
325	20230719	133900	23161040	5060	5060	5060	5060	0
326	20230719	133800	23161040	5060	5060	5060	5060	0
327	20230719	133700	23161040	5060	5060	5060	5060	0
328	20230719	133600	23161040	5060	5060	5060	5060	0
329	20230719	133500	23161040	5060	5060	5060	5060	0
330	20230719	133400	23161040	5060	5060	5060	5060	0
331	20230719	133300	23161040	5060	5060	5060	5060	0
332	20230719	133200	23161040	5060	5060	5060	5060	0
333	20230719	133100	23161040	5060	5060	5060	5060	0
334	20230719	133000	23161040	5060	5060	5060	5060	0
335	20230719	132900	23161040	5060	5060	5060	5060	0
336	20230719	132800	23161040	5060	5060	5060	5060	0
337	20230719	132700	23161040	5060	5060	5060	5060	0
338	20230719	132600	23161040	5060	5060	5060	5060	0
339	20230719	132500	23161040	5060	5060	5060	5060	0
340	20230719	132400	23161040	5060	5060	5060	5060	0
341	20230719	132300	23161040	5060	5060	5060	5060	0
342	20230719	132200	23161040	5060	5060	5060	5060	0
343	20230719	132100	23161040	5060	5060	5060	5060	0
344	20230719	132000	23161040	5060	5060	5060	5060	0
345	20230719	131900	23161040	5060	5070	5070	5060	22
346	20230719	131800	23049700	5070	5070	5070	5070	0
347	20230719	131700	23049700	5070	5070	5070	5070	0
348	20230719	131600	23049700	5070	5070	5070	5070	0
349	20230719	131500	23049700	5070	5070	5070	5070	0
350	20230719	131400	23049700	5070	5070	5070	5070	0
351	20230719	131300	23049700	5070	5070	5070	5070	0
352	20230719	131200	23049700	5070	5070	5070	5070	0
353	20230719	131100	23049700	5070	5070	5070	5070	0
354	20230719	131000	23049700	5070	5070	5070	5070	11
355	20230719	130900	22993930	5070	5070	5070	5070	0
356	20230719	130800	22993930	5070	5070	5070	5070	0
357	20230719	130700	22993930	5070	5070	5070	5070	0
358	20230719	130600	22993930	5070	5070	5070	5070	400
359	20230719	130500	20965930	5070	5070	5070	5070	0
360	20230719	130400	20965930	5070	5070	5070	5070	0
361	20230719	130300	20965930	5070	5070	5070	5070	0
362	20230719	130200	20965930	5070	5070	5070	5070	0
363	20230719	130100	20965930	5070	5070	5070	5070	0
364	20230719	130000	20965930	5070	5070	5070	5070	0
365	20230719	125900	20965930	5070	5070	5070	5070	0
366	20230719	125800	20965930	5070	5070	5070	5070	0
367	20230719	125700	20965930	5070	5070	5070	5070	0
368	20230719	125600	20965930	5070	5070	5070	5070	0
369	20230719	125500	20965930	5070	5070	5070	5070	0
370	20230719	125400	20965930	5070	5070	5070	5070	0
371	20230719	125300	20965930	5070	5070	5070	5070	0
372	20230719	125200	20965930	5070	5070	5070	5070	0
373	20230719	125100	20965930	5070	5070	5070	5070	0
374	20230719	125000	20965930	5070	5070	5070	5070	0
375	20230719	124900	20965930	5070	5070	5070	5070	0
376	20230719	124800	20965930	5070	5070	5070	5070	0
377	20230719	124700	20965930	5070	5070	5070	5070	0
378	20230719	124600	20965930	5070	5070	5070	5070	0
379	20230719	124500	20965930	5070	5070	5070	5070	0
380	20230719	124400	20965930	5070	5070	5070	5070	0
381	20230719	124300	20965930	5070	5070	5070	5070	0
382	20230719	124200	20965930	5070	5070	5070	5070	1
383	20230719	124100	20960860	5070	5070	5070	5070	0
384	20230719	124000	20960860	5070	5070	5070	5070	0
385	20230719	123900	20960860	5070	5070	5070	5070	0
386	20230719	123800	20960860	5070	5070	5070	5070	0
387	20230719	123700	20960860	5070	5070	5070	5070	0
388	20230719	123600	20960860	5070	5070	5070	5070	0
389	20230719	123500	20960860	5070	5070	5070	5070	0
390	20230719	123400	20960860	5070	5070	5070	5070	0
391	20230719	123300	20960860	5070	5070	5070	5070	0
392	20230719	123200	20960860	5070	5070	5070	5070	0
393	20230719	123100	20960860	5070	5070	5070	5070	0
394	20230719	123000	20960860	5070	5070	5070	5070	0
395	20230719	122900	20960860	5070	5070	5070	5070	0
396	20230719	122800	20960860	5070	5070	5070	5070	0
397	20230719	122700	20960860	5070	5070	5070	5070	0
398	20230719	122600	20960860	5070	5070	5070	5070	0
399	20230719	122500	20960860	5070	5070	5070	5070	0
400	20230719	122400	20960860	5070	5070	5070	5070	0
401	20230719	122300	20960860	5070	5070	5070	5070	0
402	20230719	122200	20960860	5070	5070	5070	5070	0
403	20230719	122100	20960860	5070	5070	5070	5070	0
404	20230719	122000	20960860	5070	5070	5070	5070	0
405	20230719	121900	20960860	5070	5070	5070	5070	0
406	20230719	121800	20960860	5070	5070	5070	5070	0
407	20230719	121700	20960860	5070	5070	5070	5070	0
408	20230719	121600	20960860	5070	5070	5070	5070	0
409	20230719	121500	20960860	5070	5070	5070	5070	0
410	20230719	121400	20960860	5070	5070	5070	5070	0
411	20230719	121300	20960860	5070	5070	5070	5070	0
412	20230719	121200	20960860	5070	5070	5070	5070	0
413	20230719	121100	20960860	5070	5070	5070	5070	0
414	20230719	121000	20960860	5070	5070	5070	5070	0
415	20230719	120900	20960860	5070	5070	5070	5070	0
416	20230719	120800	20960860	5070	5070	5070	5070	0
417	20230719	120700	20960860	5070	5070	5070	5070	0
418	20230719	120600	20960860	5070	5070	5070	5070	0
419	20230719	120500	20960860	5070	5070	5070	5070	0
420	20230719	120400	20960860	5070	5070	5070	5070	0
421	20230719	120300	20960860	5070	5070	5070	5070	0
422	20230719	120200	20960860	5070	5070	5070	5070	0
423	20230719	120100	20960860	5070	5070	5070	5070	0
424	20230719	120000	20960860	5070	5070	5070	5070	0
425	20230719	115900	20960860	5070	5070	5070	5070	0
426	20230719	115800	20960860	5070	5070	5070	5070	0
427	20230719	115700	20960860	5070	5070	5070	5070	0
428	20230719	115600	20960860	5070	5070	5070	5070	0
429	20230719	115500	20960860	5070	5070	5070	5070	0
430	20230719	115400	20960860	5070	5070	5070	5070	0
431	20230719	115300	20960860	5070	5070	5070	5070	0
432	20230719	115200	20960860	5070	5070	5070	5070	0
433	20230719	115100	20960860	5070	5070	5070	5070	0
434	20230719	115000	20960860	5070	5070	5070	5070	0
435	20230719	114900	20960860	5070	5070	5070	5070	0
436	20230719	114800	20960860	5070	5070	5070	5070	0
437	20230719	114700	20960860	5070	5070	5070	5070	0
438	20230719	114600	20960860	5070	5070	5070	5070	0
439	20230719	114500	20960860	5070	5070	5070	5070	0
440	20230719	114400	20960860	5070	5070	5070	5070	1
441	20230719	114300	20955790	5070	5070	5070	5070	0
442	20230719	114200	20955790	5070	5070	5070	5070	0
443	20230719	114100	20955790	5070	5070	5070	5070	0
444	20230719	114000	20955790	5070	5070	5070	5070	0
445	20230719	113900	20955790	5070	5070	5070	5070	0
446	20230719	113800	20955790	5070	5070	5070	5070	0
447	20230719	113700	20955790	5070	5070	5070	5070	0
448	20230719	113600	20955790	5070	5070	5070	5070	0
449	20230719	113500	20955790	5070	5070	5070	5070	0
450	20230719	113400	20955790	5070	5070	5070	5070	0
451	20230719	113300	20955790	5070	5070	5070	5070	0
452	20230719	113200	20955790	5070	5070	5070	5070	0
453	20230719	113100	20955790	5070	5070	5070	5070	0
454	20230719	113000	20955790	5070	5070	5070	5070	0
455	20230719	112900	20955790	5070	5070	5070	5070	0
456	20230719	112800	20955790	5070	5070	5070	5070	0
457	20230719	112700	20955790	5070	5070	5070	5070	0
458	20230719	112600	20955790	5070	5070	5070	5070	0
459	20230719	112500	20955790	5070	5070	5070	5070	0
460	20230719	112400	20955790	5070	5070	5070	5070	0
461	20230719	112300	20955790	5070	5070	5070	5070	0
462	20230719	112200	20955790	5070	5070	5070	5070	0
463	20230719	112100	20955790	5070	5070	5070	5070	0
464	20230719	112000	20955790	5070	5070	5070	5070	0
465	20230719	111900	20955790	5070	5070	5070	5070	0
466	20230719	111800	20955790	5070	5070	5070	5070	0
467	20230719	111700	20955790	5070	5070	5070	5070	0
468	20230719	111600	20955790	5070	5070	5070	5070	0
469	20230719	111500	20955790	5070	5070	5070	5070	0
470	20230719	111400	20955790	5070	5070	5070	5070	0
471	20230719	111300	20955790	5070	5070	5070	5070	20
472	20230719	111200	20854390	5070	5070	5070	5070	10
473	20230719	111100	20803690	5070	5070	5070	5070	0
474	20230719	111000	20803690	5070	5070	5070	5070	0
475	20230719	110900	20803690	5070	5070	5070	5070	10
476	20230719	110800	20752990	5070	5070	5070	5070	0
477	20230719	110700	20752990	5070	5070	5070	5070	0
478	20230719	110600	20752990	5070	5070	5070	5070	1
479	20230719	110500	20747920	5080	5080	5080	5080	0
480	20230719	110400	20747920	5080	5080	5080	5080	0
481	20230719	110300	20747920	5080	5080	5080	5080	0
482	20230719	110200	20747920	5080	5080	5080	5080	0
483	20230719	110100	20747920	5080	5080	5080	5080	0
484	20230719	110000	20747920	5080	5080	5080	5080	0
485	20230719	105900	20747920	5080	5080	5080	5080	0
486	20230719	105800	20747920	5080	5080	5080	5080	0
487	20230719	105700	20747920	5080	5080	5080	5080	0
488	20230719	105600	20747920	5080	5080	5080	5080	0
489	20230719	105500	20747920	5080	5080	5080	5080	0
490	20230719	105400	20747920	5080	5080	5080	5080	0
491	20230719	105300	20747920	5080	5080	5080	5080	0
492	20230719	105200	20747920	5080	5080	5080	5080	196
493	20230719	105100	19752240	5080	5080	5080	5080	20
494	20230719	105000	19650640	5080	5080	5080	5080	0
495	20230719	104900	19650640	5080	5080	5080	5080	0
496	20230719	104800	19650640	5080	5080	5080	5080	0
497	20230719	104700	19650640	5080	5080	5080	5080	0
498	20230719	104600	19650640	5080	5080	5080	5080	0
499	20230719	104500	19650640	5080	5080	5080	5080	0
500	20230719	104400	19650640	5080	5080	5080	5080	0
501	20230719	104300	19650640	5080	5080	5080	5080	0
502	20230719	104200	19650640	5080	5080	5080	5080	0
503	20230719	104100	19650640	5080	5080	5080	5080	0
504	20230719	104000	19650640	5080	5080	5080	5080	0
505	20230719	103900	19650640	5080	5080	5080	5080	0
506	20230719	103800	19650640	5080	5080	5080	5080	0
507	20230719	103700	19650640	5080	5080	5080	5080	0
508	20230719	103600	19650640	5080	5080	5080	5080	0
509	20230719	103500	19650640	5080	5080	5080	5080	0
510	20230719	103400	19650640	5080	5080	5080	5080	0
511	20230719	103300	19650640	5080	5080	5080	5080	0
512	20230719	103200	19650640	5080	5080	5080	5080	20
513	20230719	103100	19549040	5080	5080	5080	5080	396
514	20230719	103000	17537360	5080	5080	5080	5080	20
515	20230719	102900	17435760	5080	5080	5080	5080	0
516	20230719	102800	17435760	5080	5080	5080	5080	0
517	20230719	102700	17435760	5080	5080	5080	5080	0
518	20230719	102600	17435760	5080	5080	5080	5080	0
519	20230719	102500	17435760	5080	5080	5080	5080	0
520	20230719	102400	17435760	5080	5080	5080	5080	0
521	20230719	102300	17435760	5080	5080	5080	5080	0
522	20230719	102200	17435760	5080	5080	5080	5080	0
523	20230719	102100	17435760	5080	5080	5080	5080	0
524	20230719	102000	17435760	5080	5080	5080	5080	0
525	20230719	101900	17435760	5080	5080	5080	5080	0
526	20230719	101800	17435760	5080	5050	5080	5050	2
527	20230719	101700	17425630	5050	5050	5050	5050	56
528	20230719	101600	17142830	5080	5080	5080	5080	0
529	20230719	101500	17142830	5080	5080	5080	5080	0
530	20230719	101400	17142830	5080	5080	5080	5080	0
531	20230719	101300	17142830	5080	5080	5080	5080	0
532	20230719	101200	17142830	5080	5080	5080	5080	0
533	20230719	101100	17142830	5080	5080	5080	5080	1
534	20230719	101000	17137750	5050	5050	5050	5050	0
535	20230719	100900	17137750	5050	5050	5050	5050	0
536	20230719	100800	17137750	5050	5050	5050	5050	0
537	20230719	100700	17137750	5050	5050	5050	5050	0
538	20230719	100600	17137750	5050	5050	5050	5050	0
539	20230719	100500	17137750	5050	5060	5060	5050	18
540	20230719	100400	17046720	5060	5060	5060	5060	0
541	20230719	100300	17046720	5060	5060	5060	5060	0
542	20230719	100200	17046720	5060	5060	5060	5060	0
543	20230719	100100	17046720	5060	5060	5060	5060	0
544	20230719	100000	17046720	5060	5060	5060	5060	0
545	20230719	095900	17046720	5060	5060	5060	5060	0
546	20230719	095800	17046720	5060	5060	5060	5060	2300
547	20230719	095700	5408720	5050	5050	5050	5050	0
548	20230719	095600	5408720	5050	5050	5050	5050	0
549	20230719	095500	5408720	5050	5050	5050	5050	0
550	20230719	095400	5408720	5050	5050	5050	5050	0
551	20230719	095300	5408720	5050	5050	5050	5050	0
552	20230719	095200	5408720	5050	5050	5050	5050	0
553	20230719	095100	5408720	5050	5050	5050	5050	0
554	20230719	095000	5408720	5050	5050	5050	5050	0
555	20230719	094900	5408720	5050	5050	5050	5050	0
556	20230719	094800	5408720	5050	5050	5050	5050	0
557	20230719	094700	5408720	5050	5050	5050	5050	0
558	20230719	094600	5408720	5050	5050	5050	5050	0
559	20230719	094500	5408720	5050	5050	5050	5050	54
560	20230719	094400	5136020	5050	5050	5050	5050	0
561	20230719	094300	5136020	5050	5050	5050	5050	0
562	20230719	094200	5136020	5050	5050	5050	5050	33
563	20230719	094100	4969370	5050	5050	5050	5050	0
564	20230719	094000	4969370	5050	5050	5050	5050	0
565	20230719	093900	4969370	5050	5050	5050	5050	0
566	20230719	093800	4969370	5050	5050	5050	5050	0
567	20230719	093700	4969370	5050	5050	5050	5050	0
568	20230719	093600	4969370	5050	5050	5050	5050	0
569	20230719	093500	4969370	5050	5050	5050	5050	0
570	20230719	093400	4969370	5050	5050	5050	5050	0
571	20230719	093300	4969370	5050	5050	5050	5050	0
572	20230719	093200	4969370	5050	5050	5050	5050	0
573	20230719	093100	4969370	5050	5050	5050	5050	100
574	20230719	093000	4464370	5050	5050	5050	5050	0
575	20230719	092900	4464370	5050	5050	5050	5050	0
576	20230719	092800	4464370	5050	5050	5050	5050	0
577	20230719	092700	4464370	5050	5050	5050	5050	0
578	20230719	092600	4464370	5050	5050	5050	5050	0
579	20230719	092500	4464370	5050	5050	5050	5050	0
580	20230719	092400	4464370	5050	5050	5050	5050	0
581	20230719	092300	4464370	5050	5050	5050	5050	68
582	20230719	092200	4120970	5060	5070	5070	5060	234
583	20230719	092100	2935930	5060	5060	5060	5060	0
584	20230719	092000	2935930	5060	5060	5060	5060	0
585	20230719	091900	2935930	5060	5060	5060	5060	0
586	20230719	091800	2935930	5060	5060	5060	5060	0
587	20230719	091700	2935930	5060	5060	5060	5060	0
588	20230719	091600	2935930	5060	5060	5060	5060	0
589	20230719	091500	2935930	5060	5060	5060	5060	0
590	20230719	091400	2935930	5060	5060	5060	5060	0
591	20230719	091300	2935930	5060	5060	5060	5060	0
592	20230719	091200	2935930	5060	5060	5060	5060	197
593	20230719	091100	1939110	5080	5080	5080	5080	0
594	20230719	091000	1939110	5080	5080	5080	5080	47
595	20230719	090900	1700350	5070	5070	5070	5070	0
596	20230719	090800	1700350	5070	5070	5070	5070	13
597	20230719	090700	1634440	5080	5080	5080	5080	0
598	20230719	090600	1634440	5080	5080	5080	5080	0
599	20230719	090500	1634440	5080	5080	5080	5080	0
600	20230719	090400	1634440	5080	5080	5080	5080	1
601	20230719	090300	1629360	5080	5080	5080	5080	0
602	20230719	090200	1629360	5080	5080	5080	5080	0
603	20230719	090100	1629360	5080	5080	5080	5080	3
604	20230719	090000	1614120	5080	5050	5080	5050	318