KissMeData/002920/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	183600	54482960	3000	3000	3000	3000	696
3	20230721	183500	54482960	3000	3000	3000	3000	0
4	20230721	183400	54482960	3000	3000	3000	3000	0
5	20230721	183300	54482960	3000	3000	3000	3000	0
6	20230721	183200	54482960	3000	3000	3000	3000	0
7	20230721	183100	54482960	3000	3000	3000	3000	0
8	20230721	183000	54482960	3000	3000	3000	3000	0
9	20230721	182900	54482960	3000	3000	3000	3000	0
10	20230721	182800	54482960	3000	3000	3000	3000	0
11	20230721	182700	54482960	3000	3000	3000	3000	0
12	20230721	182600	54482960	3000	3000	3000	3000	0
13	20230721	182500	54482960	3000	3000	3000	3000	0
14	20230721	182400	54482960	3000	3000	3000	3000	0
15	20230721	182300	54482960	3000	3000	3000	3000	0
16	20230721	182200	54482960	3000	3000	3000	3000	0
17	20230721	182100	54482960	3000	3000	3000	3000	0
18	20230721	182000	54482960	3000	3000	3000	3000	0
19	20230721	181900	54482960	3000	3000	3000	3000	0
20	20230721	181800	54482960	3000	3000	3000	3000	0
21	20230721	181700	54482960	3000	3000	3000	3000	0
22	20230721	181600	54482960	3000	3000	3000	3000	0
23	20230721	181500	54482960	3000	3000	3000	3000	0
24	20230721	181400	54482960	3000	3000	3000	3000	0
25	20230721	181300	54482960	3000	3000	3000	3000	0
26	20230721	181200	54482960	3000	3000	3000	3000	0
27	20230721	181100	54482960	3000	3000	3000	3000	0
28	20230721	181000	54482960	3000	3000	3000	3000	0
29	20230721	180900	54482960	3000	3000	3000	3000	0
30	20230721	180800	54482960	3000	3000	3000	3000	0
31	20230721	180700	54482960	3000	3000	3000	3000	0
32	20230721	180600	54482960	3000	3000	3000	3000	696
33	20230721	180500	54482960	3000	3000	3000	3000	0
34	20230721	180400	54482960	3000	3000	3000	3000	0
35	20230721	180300	54482960	3000	3000	3000	3000	0
36	20230721	180200	54482960	3000	3000	3000	3000	0
37	20230721	180100	54482960	3000	3000	3000	3000	0
38	20230721	180000	54482960	3000	3000	3000	3000	0
39	20230721	175900	54482960	3000	3000	3000	3000	0
40	20230721	175800	54482960	3000	3000	3000	3000	0
41	20230721	175700	54482960	3000	3000	3000	3000	0
42	20230721	175600	54482960	3000	3000	3000	3000	0
43	20230721	175500	54482960	3000	3000	3000	3000	0
44	20230721	175400	54482960	3000	3000	3000	3000	0
45	20230721	175300	54482960	3000	3000	3000	3000	0
46	20230721	175200	54482960	3000	3000	3000	3000	0
47	20230721	175100	54482960	3000	3000	3000	3000	0
48	20230721	175000	54482960	3000	3000	3000	3000	0
49	20230721	174900	54482960	3000	3000	3000	3000	0
50	20230721	174800	54482960	3000	3000	3000	3000	0
51	20230721	174700	54482960	3000	3000	3000	3000	0
52	20230721	174600	54482960	3000	3000	3000	3000	0
53	20230721	174500	54482960	3000	3000	3000	3000	0
54	20230721	174400	54482960	3000	3000	3000	3000	0
55	20230721	174300	54482960	3000	3000	3000	3000	0
56	20230721	174200	54482960	3000	3000	3000	3000	0
57	20230721	174100	54482960	3000	3000	3000	3000	0
58	20230721	174000	54482960	3000	3000	3000	3000	0
59	20230721	173900	54482960	3000	3000	3000	3000	0
60	20230721	173800	54482960	3000	3000	3000	3000	0
61	20230721	173700	54482960	3000	3000	3000	3000	0
62	20230721	173600	54482960	3000	3000	3000	3000	696
63	20230721	173500	54482960	3000	3000	3000	3000	0
64	20230721	173400	54482960	3000	3000	3000	3000	0
65	20230721	173300	54482960	3000	3000	3000	3000	0
66	20230721	173200	54482960	3000	3000	3000	3000	0
67	20230721	173100	54482960	3000	3000	3000	3000	0
68	20230721	173000	54482960	3000	3000	3000	3000	0
69	20230721	172900	54482960	3000	3000	3000	3000	0
70	20230721	172800	54482960	3000	3000	3000	3000	0
71	20230721	172700	54482960	3000	3000	3000	3000	0
72	20230721	172600	54482960	3000	3000	3000	3000	0
73	20230721	172500	54482960	3000	3000	3000	3000	0
74	20230721	172400	54482960	3000	3000	3000	3000	0
75	20230721	172300	54482960	3000	3000	3000	3000	0
76	20230721	172200	54482960	3000	3000	3000	3000	0
77	20230721	172100	54482960	3000	3000	3000	3000	0
78	20230721	172000	54482960	3000	3000	3000	3000	0
79	20230721	171900	54482960	3000	3000	3000	3000	0
80	20230721	171800	54482960	3000	3000	3000	3000	0
81	20230721	171700	54482960	3000	3000	3000	3000	0
82	20230721	171600	54482960	3000	3000	3000	3000	0
83	20230721	171500	54482960	3000	3000	3000	3000	0
84	20230721	171400	54482960	3000	3000	3000	3000	0
85	20230721	171300	54482960	3000	3000	3000	3000	0
86	20230721	171200	54482960	3000	3000	3000	3000	0
87	20230721	171100	54482960	3000	3000	3000	3000	0
88	20230721	171000	54482960	3000	3000	3000	3000	0
89	20230721	170900	54482960	3000	3000	3000	3000	0
90	20230721	170800	54482960	3000	3000	3000	3000	0
91	20230721	170700	54482960	3000	3000	3000	3000	0
92	20230721	170600	54482960	3000	3000	3000	3000	696
93	20230721	170500	54482960	3000	3000	3000	3000	0
94	20230721	170400	54482960	3000	3000	3000	3000	0
95	20230721	170300	54482960	3000	3000	3000	3000	0
96	20230721	170200	54482960	3000	3000	3000	3000	0
97	20230721	170100	54482960	3000	3000	3000	3000	0
98	20230721	170000	54482960	3000	3000	3000	3000	0
99	20230721	165900	54482960	3000	3000	3000	3000	0
100	20230721	165800	54482960	3000	3000	3000	3000	0
101	20230721	165700	54482960	3000	3000	3000	3000	0
102	20230721	165600	54482960	3000	3000	3000	3000	0
103	20230721	165500	54482960	3000	3000	3000	3000	0
104	20230721	165400	54482960	3000	3000	3000	3000	0
105	20230721	165300	54482960	3000	3000	3000	3000	0
106	20230721	165200	54482960	3000	3000	3000	3000	0
107	20230721	165100	54482960	3000	3000	3000	3000	0
108	20230721	165000	54482960	3000	3000	3000	3000	0
109	20230721	164900	54482960	3000	3000	3000	3000	0
110	20230721	164800	54482960	3000	3000	3000	3000	0
111	20230721	164700	54482960	3000	3000	3000	3000	0
112	20230721	164600	54482960	3000	3000	3000	3000	0
113	20230721	164500	54482960	3000	3000	3000	3000	0
114	20230721	164400	54482960	3000	3000	3000	3000	0
115	20230721	164300	54482960	3000	3000	3000	3000	0
116	20230721	164200	54482960	3000	3000	3000	3000	0
117	20230721	164100	54482960	3000	3000	3000	3000	0
118	20230721	164000	54482960	3000	3000	3000	3000	0
119	20230721	163900	54482960	3000	3000	3000	3000	0
120	20230721	163800	54482960	3000	3000	3000	3000	0
121	20230721	163700	54482960	3000	3000	3000	3000	0
122	20230721	163600	54482960	3000	3000	3000	3000	696
123	20230721	163500	54482960	3000	3000	3000	3000	0
124	20230721	163400	54482960	3000	3000	3000	3000	0
125	20230721	163300	54482960	3000	3000	3000	3000	0
126	20230721	163200	54482960	3000	3000	3000	3000	0
127	20230721	163100	54482960	3000	3000	3000	3000	0
128	20230721	163000	54482960	3000	3000	3000	3000	0
129	20230721	162900	54482960	3000	3000	3000	3000	0
130	20230721	162800	54482960	3000	3000	3000	3000	0
131	20230721	162700	54482960	3000	3000	3000	3000	0
132	20230721	162600	54482960	3000	3000	3000	3000	0
133	20230721	162500	54482960	3000	3000	3000	3000	0
134	20230721	162400	54482960	3000	3000	3000	3000	0
135	20230721	162300	54482960	3000	3000	3000	3000	0
136	20230721	162200	54482960	3000	3000	3000	3000	0
137	20230721	162100	54482960	3000	3000	3000	3000	0
138	20230721	162000	54482960	3000	3000	3000	3000	0
139	20230721	161900	54482960	3000	3000	3000	3000	0
140	20230721	161800	54482960	3000	3000	3000	3000	0
141	20230721	161700	54482960	3000	3000	3000	3000	0
142	20230721	161600	54482960	3000	3000	3000	3000	0
143	20230721	161500	54482960	3000	3000	3000	3000	0
144	20230721	161400	54482960	3000	3000	3000	3000	0
145	20230721	161300	54482960	3000	3000	3000	3000	0
146	20230721	161200	54482960	3000	3000	3000	3000	0
147	20230721	161100	54482960	3000	3000	3000	3000	0
148	20230721	161000	54482960	3000	3000	3000	3000	0
149	20230721	160900	54482960	3000	3000	3000	3000	0
150	20230721	160800	54482960	3000	3000	3000	3000	0
151	20230721	160700	54482960	3000	3000	3000	3000	0
152	20230721	160600	54482960	3000	3000	3000	3000	696
153	20230721	160500	54482960	3000	3000	3000	3000	0
154	20230721	160400	54482960	3000	3000	3000	3000	0
155	20230721	160300	54482960	3000	3000	3000	3000	0
156	20230721	160200	54482960	3000	3000	3000	3000	0
157	20230721	160100	54482960	3000	3000	3000	3000	0
158	20230721	160000	54482960	3000	3000	3000	3000	0
159	20230721	155900	54482960	3000	3000	3000	3000	0
160	20230721	155800	54482960	3000	3000	3000	3000	0
161	20230721	155700	54482960	3000	3000	3000	3000	0
162	20230721	155600	54482960	3000	3000	3000	3000	0
163	20230721	155500	54482960	3000	3000	3000	3000	0
164	20230721	155400	54482960	3000	3000	3000	3000	0
165	20230721	155300	54482960	3000	3000	3000	3000	0
166	20230721	155200	54482960	3000	3000	3000	3000	0
167	20230721	155100	54482960	3000	3000	3000	3000	0
168	20230721	155000	54482960	3000	3000	3000	3000	0
169	20230721	154900	54482960	3000	3000	3000	3000	0
170	20230721	154800	54482960	3000	3000	3000	3000	0
171	20230721	154700	54482960	3000	3000	3000	3000	0
172	20230721	154600	54482960	3000	3000	3000	3000	0
173	20230721	154500	54482960	3000	3000	3000	3000	0
174	20230721	154400	54482960	3000	3000	3000	3000	0
175	20230721	154300	54482960	3000	3000	3000	3000	0
176	20230721	154200	54482960	3000	3000	3000	3000	0
177	20230721	154100	54482960	3000	3000	3000	3000	0
178	20230721	154000	54482960	3000	3000	3000	3000	0
179	20230721	153900	54482960	3000	3000	3000	3000	0
180	20230721	153800	54482960	3000	3000	3000	3000	0
181	20230721	153700	54482960	3000	3000	3000	3000	0
182	20230721	153600	54482960	3000	3000	3000	3000	696
183	20230721	153500	54482960	3000	3000	3000	3000	0
184	20230721	153400	54482960	3000	3000	3000	3000	0
185	20230721	153300	54482960	3000	3000	3000	3000	0
186	20230721	153200	54482960	3000	3000	3000	3000	0
187	20230721	153100	54482960	3000	3000	3000	3000	0
188	20230721	153000	54482960	3000	3000	3000	3000	696
189	20230721	152900	52394960	2985	2985	2985	2985	0
190	20230721	152800	52394960	2985	2985	2985	2985	0
191	20230721	152700	52394960	2985	2985	2985	2985	0
192	20230721	152600	52394960	2985	2985	2985	2985	0
193	20230721	152500	52394960	2985	2985	2985	2985	0
194	20230721	152400	52394960	2985	2985	2985	2985	0
195	20230721	152300	52394960	2985	2985	2985	2985	0
196	20230721	152200	52394960	2985	2985	2985	2985	0
197	20230721	152100	52394960	2985	2985	2985	2985	0
198	20230721	152000	52394960	2985	2985	2985	2985	0
199	20230721	151900	52394960	2985	2985	2985	2985	0
200	20230721	151800	52394960	2985	2985	2985	2985	0
201	20230721	151700	52394960	2985	2985	2985	2985	0
202	20230721	151600	52394960	2985	2985	2985	2985	0
203	20230721	151500	52394960	2985	2985	2985	2985	0
204	20230721	151400	52394960	2985	2985	2985	2985	0
205	20230721	151300	52394960	2985	2985	2985	2985	0
206	20230721	151200	52394960	2985	2985	2985	2985	0
207	20230721	151100	52394960	2985	2985	2985	2985	0
208	20230721	151000	52394960	2985	2985	2985	2985	0
209	20230721	150900	52394960	2985	2985	2985	2985	1
210	20230721	150800	52391975	2980	2980	2980	2980	16
211	20230721	150700	52344295	2980	2980	2980	2980	0
212	20230721	150600	52344295	2980	2980	2980	2980	122
213	20230721	150500	51980735	2980	2980	2980	2980	0
214	20230721	150400	51980735	2980	2980	2980	2980	300
215	20230721	150300	51086735	2980	2980	2980	2980	0
216	20230721	150200	51086735	2980	2980	2980	2980	4
217	20230721	150100	51074815	2985	2985	2985	2980	39
218	20230721	150000	50958420	2980	2985	2985	2980	84
219	20230721	145900	50707695	2985	2985	2985	2985	9
220	20230721	145800	50680830	2985	2985	2985	2985	0
221	20230721	145700	50680830	2985	2985	2985	2985	5
222	20230721	145600	50665905	2990	2990	2990	2990	0
223	20230721	145500	50665905	2990	2990	2990	2990	0
224	20230721	145400	50665905	2990	2990	2990	2990	0
225	20230721	145300	50665905	2990	2990	2990	2990	0
226	20230721	145200	50665905	2990	2990	2990	2990	0
227	20230721	145100	50665905	2990	2990	2990	2990	0
228	20230721	145000	50665905	2990	2990	2990	2990	0
229	20230721	144900	50665905	2990	2990	2990	2990	0
230	20230721	144800	50665905	2990	2990	2990	2990	0
231	20230721	144700	50665905	2990	2990	2990	2990	20
232	20230721	144600	50606105	2990	2990	2990	2990	0
233	20230721	144500	50606105	2990	2990	2990	2990	0
234	20230721	144400	50606105	2990	2990	2990	2990	0
235	20230721	144300	50606105	2990	2990	2990	2990	0
236	20230721	144200	50606105	2990	2990	2990	2990	0
237	20230721	144100	50606105	2990	2990	2990	2990	0
238	20230721	144000	50606105	2990	2990	2990	2990	0
239	20230721	143900	50606105	2990	2990	2990	2990	1
240	20230721	143800	50603115	2990	2990	2990	2990	0
241	20230721	143700	50603115	2990	2990	2990	2990	0
242	20230721	143600	50603115	2990	2990	2990	2990	0
243	20230721	143500	50603115	2990	2990	2990	2990	0
244	20230721	143400	50603115	2990	2990	2990	2990	0
245	20230721	143300	50603115	2990	2990	2990	2990	0
246	20230721	143200	50603115	2990	2990	2990	2990	0
247	20230721	143100	50603115	2990	2990	2990	2990	0
248	20230721	143000	50603115	2990	2990	2990	2990	1
249	20230721	142900	50600125	2990	2990	2990	2990	0
250	20230721	142800	50600125	2990	2990	2990	2990	0
251	20230721	142700	50600125	2990	2990	2990	2990	0
252	20230721	142600	50600125	2990	2990	2990	2990	4
253	20230721	142500	50588165	2990	2990	2990	2990	0
254	20230721	142400	50588165	2990	2990	2990	2990	0
255	20230721	142300	50588165	2990	2990	2990	2990	470
256	20230721	142200	49182865	2990	2990	2990	2990	0
257	20230721	142100	49182865	2990	2990	2990	2990	0
258	20230721	142000	49182865	2990	2990	2990	2990	0
259	20230721	141900	49182865	2990	2990	2990	2990	0
260	20230721	141800	49182865	2990	2990	2990	2990	0
261	20230721	141700	49182865	2990	2990	2990	2990	0
262	20230721	141600	49182865	2990	2990	2990	2990	0
263	20230721	141500	49182865	2990	2990	2990	2990	0
264	20230721	141400	49182865	2990	2990	2990	2990	3
265	20230721	141300	49173895	2985	2985	2985	2985	25
266	20230721	141200	49099270	2985	2985	2985	2985	0
267	20230721	141100	49099270	2985	2985	2985	2985	0
268	20230721	141000	49099270	2985	2985	2985	2985	0
269	20230721	140900	49099270	2985	2985	2985	2985	0
270	20230721	140800	49099270	2985	2985	2985	2985	167
271	20230721	140700	48600775	3000	3000	3000	3000	0
272	20230721	140600	48600775	3000	3000	3000	3000	0
273	20230721	140500	48600775	3000	3000	3000	3000	0
274	20230721	140400	48600775	3000	3000	3000	3000	0
275	20230721	140300	48600775	3000	3000	3000	3000	0
276	20230721	140200	48600775	3000	3000	3000	3000	0
277	20230721	140100	48600775	3000	3000	3000	3000	0
278	20230721	140000	48600775	3000	3000	3000	3000	0
279	20230721	135900	48600775	3000	3000	3000	3000	0
280	20230721	135800	48600775	3000	3000	3000	3000	0
281	20230721	135700	48600775	3000	3000	3000	3000	0
282	20230721	135600	48600775	3000	3000	3000	3000	50
283	20230721	135500	48450775	2990	2990	2990	2990	316
284	20230721	135400	47505935	2985	2985	2985	2985	563
285	20230721	135300	45825380	2980	2980	2980	2980	0
286	20230721	135200	45825380	2980	2980	2980	2980	0
287	20230721	135100	45825380	2980	2980	2980	2980	0
288	20230721	135000	45825380	2980	2980	2980	2980	0
289	20230721	134900	45825380	2980	2980	2980	2980	300
290	20230721	134800	44931380	2985	2985	2985	2985	0
291	20230721	134700	44931380	2985	2985	2985	2985	0
292	20230721	134600	44931380	2985	2985	2985	2985	0
293	20230721	134500	44931380	2985	2985	2985	2985	33
294	20230721	134400	44832875	2980	2980	2980	2980	0
295	20230721	134300	44832875	2980	2980	2980	2980	0
296	20230721	134200	44832875	2980	2980	2980	2980	0
297	20230721	134100	44832875	2980	2990	2990	2980	500
298	20230721	134000	43341875	2990	2985	2990	2985	135
299	20230721	133900	42938250	2985	2985	2985	2985	50
300	20230721	133800	42789000	2985	2985	2985	2985	0
301	20230721	133700	42789000	2985	2985	2985	2985	0
302	20230721	133600	42789000	2985	2985	2985	2985	0
303	20230721	133500	42789000	2985	2985	2985	2985	0
304	20230721	133400	42789000	2985	2985	2985	2985	39
305	20230721	133300	42672585	2985	2985	2985	2985	10
306	20230721	133200	42642735	2985	2990	2990	2985	4
307	20230721	133100	42630780	2990	2990	2990	2990	2
308	20230721	133000	42624800	2985	2985	2985	2985	24
309	20230721	132900	42553160	2985	2985	2985	2985	0
310	20230721	132800	42553160	2985	2985	2985	2985	70
311	20230721	132700	42344210	2990	2990	2990	2990	0
312	20230721	132600	42344210	2990	2990	2990	2990	0
313	20230721	132500	42344210	2990	2990	2990	2990	0
314	20230721	132400	42344210	2990	2990	2990	2990	0
315	20230721	132300	42344210	2990	2990	2990	2990	4
316	20230721	132200	42332250	2985	2985	2985	2985	0
317	20230721	132100	42332250	2985	2985	2985	2985	0
318	20230721	132000	42332250	2985	2985	2985	2985	0
319	20230721	131900	42332250	2985	2985	2985	2985	0
320	20230721	131800	42332250	2985	2985	2985	2985	0
321	20230721	131700	42332250	2985	2985	2985	2985	2
322	20230721	131600	42326280	2985	2985	2985	2985	0
323	20230721	131500	42326280	2985	2985	2985	2985	0
324	20230721	131400	42326280	2985	2985	2985	2985	500
325	20230721	131300	40833780	2985	2985	2985	2985	0
326	20230721	131200	40833780	2985	2985	2985	2985	0
327	20230721	131100	40833780	2985	2995	2995	2985	22
328	20230721	131000	40767960	2985	2985	2985	2985	175
329	20230721	130900	40245585	2985	2985	2985	2985	30
330	20230721	130800	40156035	2985	2985	2985	2985	0
331	20230721	130700	40156035	2985	2985	2985	2985	0
332	20230721	130600	40156035	2985	2990	2990	2985	208
333	20230721	130500	39534190	2995	2995	2995	2995	0
334	20230721	130400	39534190	2995	2995	2995	2995	0
335	20230721	130300	39534190	2995	2995	2995	2995	0
336	20230721	130200	39534190	2995	2995	2995	2995	0
337	20230721	130100	39534190	2995	2995	2995	2995	0
338	20230721	130000	39534190	2995	2995	2995	2995	0
339	20230721	125900	39534190	2995	2995	2995	2995	0
340	20230721	125800	39534190	2995	2995	2995	2995	0
341	20230721	125700	39534190	2995	2995	2995	2995	0
342	20230721	125600	39534190	2995	2995	2995	2995	0
343	20230721	125500	39534190	2995	2995	2995	2995	1
344	20230721	125400	39531195	2990	2990	2990	2990	0
345	20230721	125300	39531195	2990	2990	2990	2990	0
346	20230721	125200	39531195	2990	2990	2990	2990	0
347	20230721	125100	39531195	2990	2990	2990	2990	0
348	20230721	125000	39531195	2990	2990	2990	2990	0
349	20230721	124900	39531195	2990	2990	2990	2990	0
350	20230721	124800	39531195	2990	2990	2990	2990	0
351	20230721	124700	39531195	2990	2990	2990	2990	0
352	20230721	124600	39531195	2990	2990	2990	2990	12
353	20230721	124500	39495315	2995	2995	2995	2995	334
354	20230721	124400	38494985	2995	2995	2995	2995	0
355	20230721	124300	38494985	2995	2995	2995	2995	0
356	20230721	124200	38494985	2995	2995	2995	2995	0
357	20230721	124100	38494985	2995	2995	2995	2995	0
358	20230721	124000	38494985	2995	2995	2995	2995	0
359	20230721	123900	38494985	2995	2995	2995	2995	0
360	20230721	123800	38494985	2995	2995	2995	2995	0
361	20230721	123700	38494985	2995	2995	2995	2995	0
362	20230721	123600	38494985	2995	2995	2995	2995	0
363	20230721	123500	38494985	2995	2995	2995	2995	3
364	20230721	123400	38486000	2995	2995	2995	2995	0
365	20230721	123300	38486000	2995	2995	2995	2995	0
366	20230721	123200	38486000	2995	2995	2995	2995	0
367	20230721	123100	38486000	2995	2995	2995	2995	0
368	20230721	123000	38486000	2995	2995	2995	2995	0
369	20230721	122900	38486000	2995	2995	2995	2995	4
370	20230721	122800	38474020	2995	2995	2995	2995	0
371	20230721	122700	38474020	2995	2995	2995	2995	0
372	20230721	122600	38474020	2995	2995	2995	2995	0
373	20230721	122500	38474020	2995	2995	2995	2995	0
374	20230721	122400	38474020	2995	2995	2995	2995	0
375	20230721	122300	38474020	2995	2995	2995	2995	130
376	20230721	122200	38084670	2995	2995	2995	2995	0
377	20230721	122100	38084670	2995	2995	2995	2995	0
378	20230721	122000	38084670	2995	2995	2995	2995	0
379	20230721	121900	38084670	2995	2995	2995	2995	0
380	20230721	121800	38084670	2995	2995	2995	2995	0
381	20230721	121700	38084670	2995	2995	2995	2995	0
382	20230721	121600	38084670	2995	2995	2995	2995	0
383	20230721	121500	38084670	2995	2995	2995	2995	0
384	20230721	121400	38084670	2995	2995	2995	2995	0
385	20230721	121300	38084670	2995	2995	2995	2995	0
386	20230721	121200	38084670	2995	2995	2995	2995	0
387	20230721	121100	38084670	2995	2995	2995	2995	0
388	20230721	121000	38084670	2995	2995	2995	2995	0
389	20230721	120900	38084670	2995	2995	2995	2995	1
390	20230721	120800	38081675	2990	2990	2990	2990	500
391	20230721	120700	36586675	2990	2990	2990	2990	0
392	20230721	120600	36586675	2990	2990	2990	2990	0
393	20230721	120500	36586675	2990	2990	2990	2990	0
394	20230721	120400	36586675	2990	2990	2990	2990	0
395	20230721	120300	36586675	2990	2990	2990	2990	200
396	20230721	120200	35988675	2995	2995	2995	2995	0
397	20230721	120100	35988675	2995	2995	2995	2995	0
398	20230721	120000	35988675	2995	2995	2995	2995	1
399	20230721	115900	35985680	2995	2995	2995	2995	0
400	20230721	115800	35985680	2995	2995	2995	2995	2
401	20230721	115700	35979690	2990	2990	2990	2990	0
402	20230721	115600	35979690	2990	2990	2990	2990	0
403	20230721	115500	35979690	2990	2990	2990	2990	0
404	20230721	115400	35979690	2990	2990	2990	2990	0
405	20230721	115300	35979690	2990	2990	2990	2990	0
406	20230721	115200	35979690	2990	2990	2990	2990	2
407	20230721	115100	35973710	2995	2990	2995	2990	3
408	20230721	115000	35964735	2990	2990	2990	2990	60
409	20230721	114900	35785335	2995	2995	2995	2995	0
410	20230721	114800	35785335	2995	2995	2995	2995	0
411	20230721	114700	35785335	2995	2995	2995	2995	0
412	20230721	114600	35785335	2995	2995	2995	2995	0
413	20230721	114500	35785335	2995	2995	2995	2995	0
414	20230721	114400	35785335	2995	2995	2995	2995	8
415	20230721	114300	35761375	2990	2990	2990	2990	0
416	20230721	114200	35761375	2990	2990	2990	2990	0
417	20230721	114100	35761375	2990	2990	2990	2990	264
418	20230721	114000	34972015	3005	3005	3005	3005	0
419	20230721	113900	34972015	3005	3005	3005	3005	0
420	20230721	113800	34972015	3005	3005	3005	3005	0
421	20230721	113700	34972015	3005	3005	3005	3005	0
422	20230721	113600	34972015	3005	3005	3005	3005	0
423	20230721	113500	34972015	3005	3005	3005	3005	0
424	20230721	113400	34972015	3005	3005	3005	3005	0
425	20230721	113300	34972015	3005	3000	3005	3000	52
426	20230721	113200	34815970	3000	3000	3000	3000	1
427	20230721	113100	34812970	3000	3000	3000	3000	0
428	20230721	113000	34812970	3000	3000	3000	3000	0
429	20230721	112900	34812970	3000	3000	3000	3000	0
430	20230721	112800	34812970	3000	3000	3000	3000	0
431	20230721	112700	34812970	3000	3000	3000	3000	0
432	20230721	112600	34812970	3000	3000	3000	3000	0
433	20230721	112500	34812970	3000	3000	3000	3000	0
434	20230721	112400	34812970	3000	3000	3000	3000	0
435	20230721	112300	34812970	3000	3000	3000	3000	0
436	20230721	112200	34812970	3000	3000	3000	3000	0
437	20230721	112100	34812970	3000	3000	3000	3000	0
438	20230721	112000	34812970	3000	3000	3000	3000	0
439	20230721	111900	34812970	3000	3000	3000	3000	0
440	20230721	111800	34812970	3000	3000	3000	3000	0
441	20230721	111700	34812970	3000	3000	3000	3000	0
442	20230721	111600	34812970	3000	3000	3000	3000	0
443	20230721	111500	34812970	3000	3000	3000	3000	0
444	20230721	111400	34812970	3000	3000	3000	3000	0
445	20230721	111300	34812970	3000	3000	3000	3000	400
446	20230721	111200	33612970	2995	2995	2995	2995	0
447	20230721	111100	33612970	2995	2995	2995	2995	0
448	20230721	111000	33612970	2995	2995	2995	2995	0
449	20230721	110900	33612970	2995	2995	2995	2995	0
450	20230721	110800	33612970	2995	2995	2995	2995	0
451	20230721	110700	33612970	2995	2995	2995	2995	0
452	20230721	110600	33612970	2995	2995	2995	2995	0
453	20230721	110500	33612970	2995	2995	2995	2995	0
454	20230721	110400	33612970	2995	2995	2995	2995	0
455	20230721	110300	33612970	2995	2995	2995	2995	0
456	20230721	110200	33612970	2995	2995	2995	2995	120
457	20230721	110100	33253570	3000	3000	3000	3000	0
458	20230721	110000	33253570	3000	3000	3000	3000	0
459	20230721	105900	33253570	3000	3000	3000	3000	0
460	20230721	105800	33253570	3000	3000	3000	3000	0
461	20230721	105700	33253570	3000	2995	3000	2995	285
462	20230721	105600	32399975	2995	2995	2995	2995	17
463	20230721	105500	32349060	2995	2995	2995	2995	1
464	20230721	105400	32346065	2995	2995	2995	2995	0
465	20230721	105300	32346065	2995	2995	2995	2995	0
466	20230721	105200	32346065	2995	2995	2995	2995	1
467	20230721	105100	32343070	2995	2995	2995	2995	0
468	20230721	105000	32343070	2995	2995	2995	2995	333
469	20230721	104900	31345735	2995	2995	2995	2995	3
470	20230721	104800	31336750	2995	2995	2995	2995	0
471	20230721	104700	31336750	2995	2995	2995	2995	0
472	20230721	104600	31336750	2995	2995	2995	2995	0
473	20230721	104500	31336750	2995	2995	2995	2995	0
474	20230721	104400	31336750	2995	2995	2995	2995	0
475	20230721	104300	31336750	2995	2995	2995	2995	0
476	20230721	104200	31336750	2995	2995	2995	2995	1
477	20230721	104100	31333755	2995	2995	2995	2995	0
478	20230721	104000	31333755	2995	2995	2995	2995	1
479	20230721	103900	31330760	2995	2995	2995	2995	0
480	20230721	103800	31330760	2995	2995	2995	2995	0
481	20230721	103700	31330760	2995	2995	2995	2995	0
482	20230721	103600	31330760	2995	2995	2995	2995	0
483	20230721	103500	31330760	2995	2995	2995	2995	0
484	20230721	103400	31330760	2995	2995	2995	2995	10
485	20230721	103300	31300810	2995	2995	2995	2995	4
486	20230721	103200	31288830	2990	2990	2990	2990	50
487	20230721	103100	31139330	2995	2995	2995	2995	0
488	20230721	103000	31139330	2995	2990	2995	2990	35
489	20230721	102900	31034655	2990	2990	2990	2990	14
490	20230721	102800	30992795	2990	2990	2990	2990	458
491	20230721	102700	29623375	2995	2995	2995	2995	40
492	20230721	102600	29503575	2990	2990	2990	2990	0
493	20230721	102500	29503575	2990	2990	2990	2990	0
494	20230721	102400	29503575	2990	2990	2990	2990	10
495	20230721	102300	29473675	2995	2990	2995	2990	194
496	20230721	102200	28893600	2980	2980	2980	2980	0
497	20230721	102100	28893600	2980	2980	2980	2980	0
498	20230721	102000	28893600	2980	2980	2980	2980	0
499	20230721	101900	28893600	2980	2980	2980	2980	0
500	20230721	101800	28893600	2980	2980	2980	2980	52
501	20230721	101700	28738640	2980	2980	2980	2980	0
502	20230721	101600	28738640	2980	2980	2980	2980	0
503	20230721	101500	28738640	2980	2980	2980	2980	1627
504	20230721	101400	23890180	2965	2965	2965	2965	0
505	20230721	101300	23890180	2965	2965	2965	2965	0
506	20230721	101200	23890180	2965	2965	2965	2965	0
507	20230721	101100	23890180	2965	2965	2965	2965	0
508	20230721	101000	23890180	2965	2970	2970	2965	330
509	20230721	100900	22911190	2970	2970	2970	2970	110
510	20230721	100800	22584490	2980	2980	2980	2980	6
511	20230721	100700	22566610	2975	2975	2975	2975	0
512	20230721	100600	22566610	2975	2975	2975	2975	500
513	20230721	100500	21079110	2980	2980	2980	2980	0
514	20230721	100400	21079110	2980	2980	2980	2980	100
515	20230721	100300	20781110	2975	2975	2975	2975	289
516	20230721	100200	19921335	2975	2975	2975	2975	0
517	20230721	100100	19921335	2975	2975	2975	2975	231
518	20230721	100000	19234110	2980	2980	2980	2980	1
519	20230721	095900	19231130	2980	2980	2980	2980	203
520	20230721	095800	18626190	2975	2975	2975	2975	0
521	20230721	095700	18626190	2975	2975	2975	2975	189
522	20230721	095600	18063915	2975	2975	2975	2975	143
523	20230721	095500	17638490	2990	2990	2990	2990	0
524	20230721	095400	17638490	2990	2990	2990	2990	0
525	20230721	095300	17638490	2990	2990	2990	2990	0
526	20230721	095200	17638490	2990	2990	2990	2990	0
527	20230721	095100	17638490	2990	2990	2990	2990	0
528	20230721	095000	17638490	2990	2990	2990	2990	0
529	20230721	094900	17638490	2990	2990	2990	2990	0
530	20230721	094800	17638490	2990	2990	2990	2990	1
531	20230721	094700	17635500	2970	2970	2970	2970	0
532	20230721	094600	17635500	2970	2970	2970	2970	0
533	20230721	094500	17635500	2970	2970	2970	2970	0
534	20230721	094400	17635500	2970	2970	2970	2970	0
535	20230721	094300	17635500	2970	2980	2980	2970	1044
536	20230721	094200	14528260	2985	2985	2985	2985	109
537	20230721	094100	14202895	2985	2985	2985	2985	51
538	20230721	094000	14050660	2985	2985	2985	2985	107
539	20230721	093900	13731265	2990	2990	2990	2990	0
540	20230721	093800	13731265	2990	2990	2990	2990	0
541	20230721	093700	13731265	2990	2990	2990	2990	151
542	20230721	093600	13279775	2990	2990	2990	2990	5
543	20230721	093500	13264825	2990	2990	2990	2990	7
544	20230721	093400	13243895	2990	2990	2990	2990	24
545	20230721	093300	13172135	2990	2990	2990	2990	0
546	20230721	093200	13172135	2990	2990	2990	2990	0
547	20230721	093100	13172135	2990	2990	2990	2990	314
548	20230721	093000	12233275	2990	2995	2995	2990	4
549	20230721	092900	12221305	2985	2985	2985	2985	30
550	20230721	092800	12131755	2985	2985	2985	2985	5
551	20230721	092700	12116830	2985	2985	2985	2985	67
552	20230721	092600	11916835	2985	2985	2985	2985	336
553	20230721	092500	10913875	2990	2990	2990	2990	0
554	20230721	092400	10913875	2990	2990	2990	2990	0
555	20230721	092300	10913875	2990	2995	2995	2990	1482
556	20230721	092200	6475420	3015	3015	3015	3015	2
557	20230721	092100	6469390	2995	2995	2995	2995	0
558	20230721	092000	6469390	2995	2995	2995	2995	0
559	20230721	091900	6469390	2995	2995	2995	2995	0
560	20230721	091800	6469390	2995	2995	2995	2995	0
561	20230721	091700	6469390	2995	2995	2995	2995	0
562	20230721	091600	6469390	2995	3000	3000	2995	100
563	20230721	091500	6169640	3000	3000	3000	3000	52
564	20230721	091400	6013640	3000	3000	3000	3000	0
565	20230721	091300	6013640	3000	3005	3005	3000	1017
566	20230721	091200	2960910	3005	3005	3005	3005	0
567	20230721	091100	2960910	3005	3005	3005	3005	0
568	20230721	091000	2960910	3005	3005	3005	3005	0
569	20230721	090900	2960910	3005	3005	3005	3005	0
570	20230721	090800	2960910	3005	3005	3005	3005	100
571	20230721	090700	2660410	3010	3010	3010	3010	0
572	20230721	090600	2660410	3010	3010	3010	3010	0
573	20230721	090500	2660410	3010	3015	3015	3010	748
574	20230721	090400	408920	3020	3020	3020	3020	5
575	20230721	090300	393820	3020	3020	3020	3020	0
576	20230721	090200	393820	3020	3020	3020	3020	2
577	20230721	090100	387780	3025	3025	3025	3025	0
578	20230721	090000	387780	3025	3030	3030	3025	128