KissMeData/012620/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	185200	49901570	9930	9930	9930	9930	108
3	20230721	185100	49901570	9930	9930	9930	9930	0
4	20230721	185000	49901570	9930	9930	9930	9930	0
5	20230721	184900	49901570	9930	9930	9930	9930	0
6	20230721	184800	49901570	9930	9930	9930	9930	0
7	20230721	184700	49901570	9930	9930	9930	9930	0
8	20230721	184600	49901570	9930	9930	9930	9930	0
9	20230721	184500	49901570	9930	9930	9930	9930	0
10	20230721	184400	49901570	9930	9930	9930	9930	0
11	20230721	184300	49901570	9930	9930	9930	9930	0
12	20230721	184200	49901570	9930	9930	9930	9930	0
13	20230721	184100	49901570	9930	9930	9930	9930	0
14	20230721	184000	49901570	9930	9930	9930	9930	0
15	20230721	183900	49901570	9930	9930	9930	9930	0
16	20230721	183800	49901570	9930	9930	9930	9930	0
17	20230721	183700	49901570	9930	9930	9930	9930	0
18	20230721	183600	49901570	9930	9930	9930	9930	0
19	20230721	183500	49901570	9930	9930	9930	9930	0
20	20230721	183400	49901570	9930	9930	9930	9930	0
21	20230721	183300	49901570	9930	9930	9930	9930	0
22	20230721	183200	49901570	9930	9930	9930	9930	0
23	20230721	183100	49901570	9930	9930	9930	9930	0
24	20230721	183000	49901570	9930	9930	9930	9930	0
25	20230721	182900	49901570	9930	9930	9930	9930	0
26	20230721	182800	49901570	9930	9930	9930	9930	0
27	20230721	182700	49901570	9930	9930	9930	9930	0
28	20230721	182600	49901570	9930	9930	9930	9930	0
29	20230721	182500	49901570	9930	9930	9930	9930	0
30	20230721	182400	49901570	9930	9930	9930	9930	0
31	20230721	182300	49901570	9930	9930	9930	9930	0
32	20230721	182200	49901570	9930	9930	9930	9930	108
33	20230721	182100	49901570	9930	9930	9930	9930	0
34	20230721	182000	49901570	9930	9930	9930	9930	0
35	20230721	181900	49901570	9930	9930	9930	9930	0
36	20230721	181800	49901570	9930	9930	9930	9930	0
37	20230721	181700	49901570	9930	9930	9930	9930	0
38	20230721	181600	49901570	9930	9930	9930	9930	0
39	20230721	181500	49901570	9930	9930	9930	9930	0
40	20230721	181400	49901570	9930	9930	9930	9930	0
41	20230721	181300	49901570	9930	9930	9930	9930	0
42	20230721	181200	49901570	9930	9930	9930	9930	0
43	20230721	181100	49901570	9930	9930	9930	9930	0
44	20230721	181000	49901570	9930	9930	9930	9930	0
45	20230721	180900	49901570	9930	9930	9930	9930	0
46	20230721	180800	49901570	9930	9930	9930	9930	0
47	20230721	180700	49901570	9930	9930	9930	9930	0
48	20230721	180600	49901570	9930	9930	9930	9930	0
49	20230721	180500	49901570	9930	9930	9930	9930	0
50	20230721	180400	49901570	9930	9930	9930	9930	0
51	20230721	180300	49901570	9930	9930	9930	9930	0
52	20230721	180200	49901570	9930	9930	9930	9930	0
53	20230721	180100	49901570	9930	9930	9930	9930	0
54	20230721	180000	49901570	9930	9930	9930	9930	0
55	20230721	175900	49901570	9930	9930	9930	9930	0
56	20230721	175800	49901570	9930	9930	9930	9930	0
57	20230721	175700	49901570	9930	9930	9930	9930	0
58	20230721	175600	49901570	9930	9930	9930	9930	0
59	20230721	175500	49901570	9930	9930	9930	9930	0
60	20230721	175400	49901570	9930	9930	9930	9930	0
61	20230721	175300	49901570	9930	9930	9930	9930	0
62	20230721	175200	49901570	9930	9930	9930	9930	108
63	20230721	175100	49901570	9930	9930	9930	9930	0
64	20230721	175000	49901570	9930	9930	9930	9930	0
65	20230721	174900	49901570	9930	9930	9930	9930	0
66	20230721	174800	49901570	9930	9930	9930	9930	0
67	20230721	174700	49901570	9930	9930	9930	9930	0
68	20230721	174600	49901570	9930	9930	9930	9930	0
69	20230721	174500	49901570	9930	9930	9930	9930	0
70	20230721	174400	49901570	9930	9930	9930	9930	0
71	20230721	174300	49901570	9930	9930	9930	9930	0
72	20230721	174200	49901570	9930	9930	9930	9930	0
73	20230721	174100	49901570	9930	9930	9930	9930	0
74	20230721	174000	49901570	9930	9930	9930	9930	0
75	20230721	173900	49901570	9930	9930	9930	9930	0
76	20230721	173800	49901570	9930	9930	9930	9930	0
77	20230721	173700	49901570	9930	9930	9930	9930	0
78	20230721	173600	49901570	9930	9930	9930	9930	0
79	20230721	173500	49901570	9930	9930	9930	9930	0
80	20230721	173400	49901570	9930	9930	9930	9930	0
81	20230721	173300	49901570	9930	9930	9930	9930	0
82	20230721	173200	49901570	9930	9930	9930	9930	0
83	20230721	173100	49901570	9930	9930	9930	9930	0
84	20230721	173000	49901570	9930	9930	9930	9930	0
85	20230721	172900	49901570	9930	9930	9930	9930	0
86	20230721	172800	49901570	9930	9930	9930	9930	0
87	20230721	172700	49901570	9930	9930	9930	9930	0
88	20230721	172600	49901570	9930	9930	9930	9930	0
89	20230721	172500	49901570	9930	9930	9930	9930	0
90	20230721	172400	49901570	9930	9930	9930	9930	0
91	20230721	172300	49901570	9930	9930	9930	9930	0
92	20230721	172200	49901570	9930	9930	9930	9930	108
93	20230721	172100	49901570	9930	9930	9930	9930	0
94	20230721	172000	49901570	9930	9930	9930	9930	0
95	20230721	171900	49901570	9930	9930	9930	9930	0
96	20230721	171800	49901570	9930	9930	9930	9930	0
97	20230721	171700	49901570	9930	9930	9930	9930	0
98	20230721	171600	49901570	9930	9930	9930	9930	0
99	20230721	171500	49901570	9930	9930	9930	9930	0
100	20230721	171400	49901570	9930	9930	9930	9930	0
101	20230721	171300	49901570	9930	9930	9930	9930	0
102	20230721	171200	49901570	9930	9930	9930	9930	0
103	20230721	171100	49901570	9930	9930	9930	9930	0
104	20230721	171000	49901570	9930	9930	9930	9930	0
105	20230721	170900	49901570	9930	9930	9930	9930	0
106	20230721	170800	49901570	9930	9930	9930	9930	0
107	20230721	170700	49901570	9930	9930	9930	9930	0
108	20230721	170600	49901570	9930	9930	9930	9930	0
109	20230721	170500	49901570	9930	9930	9930	9930	0
110	20230721	170400	49901570	9930	9930	9930	9930	0
111	20230721	170300	49901570	9930	9930	9930	9930	0
112	20230721	170200	49901570	9930	9930	9930	9930	0
113	20230721	170100	49901570	9930	9930	9930	9930	0
114	20230721	170000	49901570	9930	9930	9930	9930	0
115	20230721	165900	49901570	9930	9930	9930	9930	0
116	20230721	165800	49901570	9930	9930	9930	9930	0
117	20230721	165700	49901570	9930	9930	9930	9930	0
118	20230721	165600	49901570	9930	9930	9930	9930	0
119	20230721	165500	49901570	9930	9930	9930	9930	0
120	20230721	165400	49901570	9930	9930	9930	9930	0
121	20230721	165300	49901570	9930	9930	9930	9930	0
122	20230721	165200	49901570	9930	9930	9930	9930	108
123	20230721	165100	49901570	9930	9930	9930	9930	0
124	20230721	165000	49901570	9930	9930	9930	9930	0
125	20230721	164900	49901570	9930	9930	9930	9930	0
126	20230721	164800	49901570	9930	9930	9930	9930	0
127	20230721	164700	49901570	9930	9930	9930	9930	0
128	20230721	164600	49901570	9930	9930	9930	9930	0
129	20230721	164500	49901570	9930	9930	9930	9930	0
130	20230721	164400	49901570	9930	9930	9930	9930	0
131	20230721	164300	49901570	9930	9930	9930	9930	0
132	20230721	164200	49901570	9930	9930	9930	9930	0
133	20230721	164100	49901570	9930	9930	9930	9930	0
134	20230721	164000	49901570	9930	9930	9930	9930	0
135	20230721	163900	49901570	9930	9930	9930	9930	0
136	20230721	163800	49901570	9930	9930	9930	9930	0
137	20230721	163700	49901570	9930	9930	9930	9930	0
138	20230721	163600	49901570	9930	9930	9930	9930	0
139	20230721	163500	49901570	9930	9930	9930	9930	0
140	20230721	163400	49901570	9930	9930	9930	9930	0
141	20230721	163300	49901570	9930	9930	9930	9930	0
142	20230721	163200	49901570	9930	9930	9930	9930	0
143	20230721	163100	49901570	9930	9930	9930	9930	0
144	20230721	163000	49901570	9930	9930	9930	9930	0
145	20230721	162900	49901570	9930	9930	9930	9930	0
146	20230721	162800	49901570	9930	9930	9930	9930	0
147	20230721	162700	49901570	9930	9930	9930	9930	0
148	20230721	162600	49901570	9930	9930	9930	9930	0
149	20230721	162500	49901570	9930	9930	9930	9930	0
150	20230721	162400	49901570	9930	9930	9930	9930	0
151	20230721	162300	49901570	9930	9930	9930	9930	0
152	20230721	162200	49901570	9930	9930	9930	9930	108
153	20230721	162100	49901570	9930	9930	9930	9930	0
154	20230721	162000	49901570	9930	9930	9930	9930	0
155	20230721	161900	49901570	9930	9930	9930	9930	0
156	20230721	161800	49901570	9930	9930	9930	9930	0
157	20230721	161700	49901570	9930	9930	9930	9930	0
158	20230721	161600	49901570	9930	9930	9930	9930	0
159	20230721	161500	49901570	9930	9930	9930	9930	0
160	20230721	161400	49901570	9930	9930	9930	9930	0
161	20230721	161300	49901570	9930	9930	9930	9930	0
162	20230721	161200	49901570	9930	9930	9930	9930	0
163	20230721	161100	49901570	9930	9930	9930	9930	0
164	20230721	161000	49901570	9930	9930	9930	9930	0
165	20230721	160900	49901570	9930	9930	9930	9930	0
166	20230721	160800	49901570	9930	9930	9930	9930	0
167	20230721	160700	49901570	9930	9930	9930	9930	0
168	20230721	160600	49901570	9930	9930	9930	9930	0
169	20230721	160500	49901570	9930	9930	9930	9930	0
170	20230721	160400	49901570	9930	9930	9930	9930	0
171	20230721	160300	49901570	9930	9930	9930	9930	0
172	20230721	160200	49901570	9930	9930	9930	9930	0
173	20230721	160100	49901570	9930	9930	9930	9930	0
174	20230721	160000	49901570	9930	9930	9930	9930	0
175	20230721	155900	49901570	9930	9930	9930	9930	0
176	20230721	155800	49901570	9930	9930	9930	9930	0
177	20230721	155700	49901570	9930	9930	9930	9930	0
178	20230721	155600	49901570	9930	9930	9930	9930	0
179	20230721	155500	49901570	9930	9930	9930	9930	0
180	20230721	155400	49901570	9930	9930	9930	9930	0
181	20230721	155300	49901570	9930	9930	9930	9930	0
182	20230721	155200	49901570	9930	9930	9930	9930	108
183	20230721	155100	49901570	9930	9930	9930	9930	0
184	20230721	155000	49901570	9930	9930	9930	9930	0
185	20230721	154900	49901570	9930	9930	9930	9930	0
186	20230721	154800	49901570	9930	9930	9930	9930	0
187	20230721	154700	49901570	9930	9930	9930	9930	0
188	20230721	154600	49901570	9930	9930	9930	9930	0
189	20230721	154500	49901570	9930	9930	9930	9930	0
190	20230721	154400	49901570	9930	9930	9930	9930	0
191	20230721	154300	49901570	9930	9930	9930	9930	0
192	20230721	154200	49901570	9930	9930	9930	9930	0
193	20230721	154100	49901570	9930	9930	9930	9930	0
194	20230721	154000	49901570	9930	9930	9930	9930	0
195	20230721	153900	49901570	9930	9930	9930	9930	0
196	20230721	153800	49901570	9930	9930	9930	9930	0
197	20230721	153700	49901570	9930	9930	9930	9930	0
198	20230721	153600	49901570	9930	9930	9930	9930	0
199	20230721	153500	49901570	9930	9930	9930	9930	0
200	20230721	153400	49901570	9930	9930	9930	9930	0
201	20230721	153300	49901570	9930	9930	9930	9930	0
202	20230721	153200	49901570	9930	9930	9930	9930	0
203	20230721	153100	49901570	9930	9930	9930	9930	0
204	20230721	153000	49901570	9930	9930	9930	9930	108
205	20230721	152900	48829130	9970	9970	9970	9970	0
206	20230721	152800	48829130	9970	9970	9970	9970	0
207	20230721	152700	48829130	9970	9970	9970	9970	0
208	20230721	152600	48829130	9970	9970	9970	9970	0
209	20230721	152500	48829130	9970	9970	9970	9970	0
210	20230721	152400	48829130	9970	9970	9970	9970	0
211	20230721	152300	48829130	9970	9970	9970	9970	0
212	20230721	152200	48829130	9970	9970	9970	9970	0
213	20230721	152100	48829130	9970	9970	9970	9970	0
214	20230721	152000	48829130	9970	9970	9970	9970	0
215	20230721	151900	48829130	9970	9970	9970	9970	0
216	20230721	151800	48829130	9970	9970	9970	9970	0
217	20230721	151700	48829130	9970	9970	9970	9970	0
218	20230721	151600	48829130	9970	9970	9970	9970	1
219	20230721	151500	48819160	9930	9930	9930	9930	0
220	20230721	151400	48819160	9930	9930	9930	9930	0
221	20230721	151300	48819160	9930	9930	9930	9930	0
222	20230721	151200	48819160	9930	9930	9930	9930	0
223	20230721	151100	48819160	9930	9930	9930	9930	0
224	20230721	151000	48819160	9930	9930	9930	9930	13
225	20230721	150900	48690070	9930	9930	9930	9930	27
226	20230721	150800	48421960	9930	9930	9930	9930	5
227	20230721	150700	48372310	9970	9970	9970	9970	0
228	20230721	150600	48372310	9970	9970	9970	9970	0
229	20230721	150500	48372310	9970	9970	9970	9970	0
230	20230721	150400	48372310	9970	9970	9970	9970	0
231	20230721	150300	48372310	9970	9970	9970	9970	0
232	20230721	150200	48372310	9970	9970	9970	9970	0
233	20230721	150100	48372310	9970	9970	9970	9970	0
234	20230721	150000	48372310	9970	9970	9970	9970	0
235	20230721	145900	48372310	9970	9970	9970	9970	0
236	20230721	145800	48372310	9970	9970	9970	9970	0
237	20230721	145700	48372310	9970	9970	9970	9970	0
238	20230721	145600	48372310	9970	9970	9970	9970	0
239	20230721	145500	48372310	9970	9970	9970	9970	0
240	20230721	145400	48372310	9970	9970	9970	9970	0
241	20230721	145300	48372310	9970	9970	9970	9970	0
242	20230721	145200	48372310	9970	9970	9970	9970	0
243	20230721	145100	48372310	9970	9970	9970	9970	0
244	20230721	145000	48372310	9970	9960	9970	9960	503
245	20230721	144900	43358460	9960	9960	9960	9960	0
246	20230721	144800	43358460	9960	9960	9960	9960	0
247	20230721	144700	43358460	9960	9960	9960	9960	34
248	20230721	144600	43019820	9930	9930	9930	9930	0
249	20230721	144500	43019820	9930	9930	9930	9930	0
250	20230721	144400	43019820	9930	9930	9930	9930	0
251	20230721	144300	43019820	9930	9930	9930	9930	0
252	20230721	144200	43019820	9930	9930	9930	9930	0
253	20230721	144100	43019820	9930	9930	9930	9930	0
254	20230721	144000	43019820	9930	9930	9930	9930	10
255	20230721	143900	42920520	9930	9930	9930	9930	0
256	20230721	143800	42920520	9930	9930	9930	9930	0
257	20230721	143700	42920520	9930	9930	9930	9930	0
258	20230721	143600	42920520	9930	9930	9930	9930	0
259	20230721	143500	42920520	9930	9930	9930	9930	0
260	20230721	143400	42920520	9930	9930	9930	9930	0
261	20230721	143300	42920520	9930	9930	9930	9930	0
262	20230721	143200	42920520	9930	9930	9930	9930	0
263	20230721	143100	42920520	9930	9930	9930	9930	6
264	20230721	143000	42860940	9950	9950	9950	9950	0
265	20230721	142900	42860940	9950	9950	9950	9950	0
266	20230721	142800	42860940	9950	9950	9950	9950	0
267	20230721	142700	42860940	9950	9950	9950	9950	0
268	20230721	142600	42860940	9950	9950	9950	9950	0
269	20230721	142500	42860940	9950	9950	9950	9950	0
270	20230721	142400	42860940	9950	9950	9950	9950	0
271	20230721	142300	42860940	9950	9950	9950	9950	0
272	20230721	142200	42860940	9950	9950	9950	9950	0
273	20230721	142100	42860940	9950	9950	9950	9950	0
274	20230721	142000	42860940	9950	9950	9950	9950	5
275	20230721	141900	42811190	9950	9950	9950	9950	0
276	20230721	141800	42811190	9950	9950	9950	9950	0
277	20230721	141700	42811190	9950	9950	9950	9950	0
278	20230721	141600	42811190	9950	9950	9950	9950	0
279	20230721	141500	42811190	9950	9950	9950	9950	0
280	20230721	141400	42811190	9950	9950	9950	9950	0
281	20230721	141300	42811190	9950	9950	9950	9950	0
282	20230721	141200	42811190	9950	9950	9950	9950	0
283	20230721	141100	42811190	9950	9950	9950	9950	0
284	20230721	141000	42811190	9950	9950	9950	9950	34
285	20230721	140900	42472890	9930	9930	9930	9930	0
286	20230721	140800	42472890	9930	9930	9930	9930	0
287	20230721	140700	42472890	9930	9930	9930	9930	0
288	20230721	140600	42472890	9930	9930	9930	9930	0
289	20230721	140500	42472890	9930	9930	9930	9930	0
290	20230721	140400	42472890	9930	9930	9930	9930	10
291	20230721	140300	42373590	9930	9930	9930	9930	0
292	20230721	140200	42373590	9930	9930	9930	9930	0
293	20230721	140100	42373590	9930	9930	9930	9930	0
294	20230721	140000	42373590	9930	9940	9940	9930	34
295	20230721	135900	42035820	9970	9970	9970	9970	0
296	20230721	135800	42035820	9970	9970	9970	9970	0
297	20230721	135700	42035820	9970	9970	9970	9970	0
298	20230721	135600	42035820	9970	9970	9970	9970	0
299	20230721	135500	42035820	9970	9960	9970	9960	48
300	20230721	135400	41557450	9960	9960	9960	9960	0
301	20230721	135300	41557450	9960	9960	9960	9960	0
302	20230721	135200	41557450	9960	9960	9960	9960	0
303	20230721	135100	41557450	9960	9960	9960	9960	0
304	20230721	135000	41557450	9960	9960	9960	9960	0
305	20230721	134900	41557450	9960	9960	9960	9960	0
306	20230721	134800	41557450	9960	9960	9960	9960	0
307	20230721	134700	41557450	9960	9960	9960	9960	0
308	20230721	134600	41557450	9960	9960	9960	9960	0
309	20230721	134500	41557450	9960	9960	9960	9960	0
310	20230721	134400	41557450	9960	9960	9960	9960	0
311	20230721	134300	41557450	9960	9960	9960	9960	0
312	20230721	134200	41557450	9960	9960	9960	9960	0
313	20230721	134100	41557450	9960	9960	9960	9960	0
314	20230721	134000	41557450	9960	9960	9960	9960	0
315	20230721	133900	41557450	9960	9960	9960	9960	0
316	20230721	133800	41557450	9960	9960	9960	9960	0
317	20230721	133700	41557450	9960	9960	9960	9960	0
318	20230721	133600	41557450	9960	9960	9960	9960	71
319	20230721	133500	40850290	9940	9940	9940	9940	0
320	20230721	133400	40850290	9940	9940	9940	9940	0
321	20230721	133300	40850290	9940	9940	9940	9940	0
322	20230721	133200	40850290	9940	9940	9940	9940	25
323	20230721	133100	40601790	9940	9940	9940	9940	0
324	20230721	133000	40601790	9940	9940	9940	9940	10
325	20230721	132900	40502390	9940	9940	9940	9940	0
326	20230721	132800	40502390	9940	9940	9940	9940	0
327	20230721	132700	40502390	9940	9940	9940	9940	0
328	20230721	132600	40502390	9940	9940	9940	9940	0
329	20230721	132500	40502390	9940	9940	9940	9940	0
330	20230721	132400	40502390	9940	9940	9940	9940	0
331	20230721	132300	40502390	9940	9940	9940	9940	0
332	20230721	132200	40502390	9940	9940	9940	9940	127
333	20230721	132100	39240010	9940	9940	9940	9940	0
334	20230721	132000	39240010	9940	9940	9940	9940	0
335	20230721	131900	39240010	9940	9940	9940	9940	0
336	20230721	131800	39240010	9940	9940	9940	9940	0
337	20230721	131700	39240010	9940	9940	9940	9940	0
338	20230721	131600	39240010	9940	9940	9940	9940	0
339	20230721	131500	39240010	9940	9940	9940	9940	0
340	20230721	131400	39240010	9940	9940	9940	9940	0
341	20230721	131300	39240010	9940	9940	9940	9940	0
342	20230721	131200	39240010	9940	9940	9940	9940	0
343	20230721	131100	39240010	9940	9940	9940	9940	0
344	20230721	131000	39240010	9940	9940	9940	9940	0
345	20230721	130900	39240010	9940	9940	9940	9940	0
346	20230721	130800	39240010	9940	9940	9940	9940	0
347	20230721	130700	39240010	9940	9940	9940	9940	0
348	20230721	130600	39240010	9940	9940	9940	9940	0
349	20230721	130500	39240010	9940	9940	9940	9940	0
350	20230721	130400	39240010	9940	9940	9940	9940	0
351	20230721	130300	39240010	9940	9940	9940	9940	0
352	20230721	130200	39240010	9940	9940	9940	9940	0
353	20230721	130100	39240010	9940	9940	9940	9940	0
354	20230721	130000	39240010	9940	9940	9940	9940	0
355	20230721	125900	39240010	9940	9940	9940	9940	0
356	20230721	125800	39240010	9940	9940	9940	9940	0
357	20230721	125700	39240010	9940	9940	9940	9940	0
358	20230721	125600	39240010	9940	9940	9940	9940	0
359	20230721	125500	39240010	9940	9940	9940	9940	25
360	20230721	125400	38991510	9940	9940	9940	9940	0
361	20230721	125300	38991510	9940	9940	9940	9940	0
362	20230721	125200	38991510	9940	9940	9940	9940	0
363	20230721	125100	38991510	9940	9940	9940	9940	0
364	20230721	125000	38991510	9940	9940	9940	9940	0
365	20230721	124900	38991510	9940	9940	9940	9940	0
366	20230721	124800	38991510	9940	9940	9940	9940	50
367	20230721	124700	38494510	9980	9980	9980	9980	0
368	20230721	124600	38494510	9980	9980	9980	9980	0
369	20230721	124500	38494510	9980	9980	9980	9980	0
370	20230721	124400	38494510	9980	9980	9980	9980	0
371	20230721	124300	38494510	9980	9980	9980	9980	0
372	20230721	124200	38494510	9980	9980	9980	9980	0
373	20230721	124100	38494510	9980	9980	9980	9980	0
374	20230721	124000	38494510	9980	9980	9980	9980	0
375	20230721	123900	38494510	9980	9980	9980	9980	0
376	20230721	123800	38494510	9980	9980	9980	9980	0
377	20230721	123700	38494510	9980	9980	9980	9980	0
378	20230721	123600	38494510	9980	9980	9980	9980	0
379	20230721	123500	38494510	9980	9970	9980	9970	251
380	20230721	123400	35989590	9970	9970	9970	9970	0
381	20230721	123300	35989590	9970	9970	9970	9970	0
382	20230721	123200	35989590	9970	9970	9970	9970	0
383	20230721	123100	35989590	9970	9930	9970	9930	2
384	20230721	123000	35969690	9970	9970	9970	9970	0
385	20230721	122900	35969690	9970	9970	9970	9970	0
386	20230721	122800	35969690	9970	9960	9970	9960	50
387	20230721	122700	35471200	9970	9970	9970	9970	0
388	20230721	122600	35471200	9970	9970	9970	9970	200
389	20230721	122500	33477200	9930	9950	9950	9930	104
390	20230721	122400	32443860	9970	9970	9970	9970	0
391	20230721	122300	32443860	9970	9970	9970	9970	0
392	20230721	122200	32443860	9970	9970	9970	9970	0
393	20230721	122100	32443860	9970	9970	9970	9970	0
394	20230721	122000	32443860	9970	9970	9970	9970	0
395	20230721	121900	32443860	9970	9970	9970	9970	0
396	20230721	121800	32443860	9970	9970	9970	9970	0
397	20230721	121700	32443860	9970	9970	9970	9970	0
398	20230721	121600	32443860	9970	9970	9970	9970	0
399	20230721	121500	32443860	9970	9970	9970	9970	0
400	20230721	121400	32443860	9970	9970	9970	9970	0
401	20230721	121300	32443860	9970	9970	9970	9970	0
402	20230721	121200	32443860	9970	9970	9970	9970	0
403	20230721	121100	32443860	9970	9970	9970	9970	20
404	20230721	121000	32244460	9950	9950	9950	9950	0
405	20230721	120900	32244460	9950	9950	9950	9950	0
406	20230721	120800	32244460	9950	9950	9950	9950	0
407	20230721	120700	32244460	9950	9950	9950	9950	0
408	20230721	120600	32244460	9950	9950	9950	9950	0
409	20230721	120500	32244460	9950	9950	9950	9950	0
410	20230721	120400	32244460	9950	9950	9950	9950	0
411	20230721	120300	32244460	9950	9950	9950	9950	0
412	20230721	120200	32244460	9950	9950	9950	9950	1
413	20230721	120100	32234510	9950	9950	9950	9950	0
414	20230721	120000	32234510	9950	9950	9950	9950	3
415	20230721	115900	32204660	9970	9970	9970	9970	0
416	20230721	115800	32204660	9970	9970	9970	9970	0
417	20230721	115700	32204660	9970	9970	9970	9970	0
418	20230721	115600	32204660	9970	9970	9970	9970	0
419	20230721	115500	32204660	9970	9970	9970	9970	0
420	20230721	115400	32204660	9970	9970	9970	9970	0
421	20230721	115300	32204660	9970	9970	9970	9970	0
422	20230721	115200	32204660	9970	9970	9970	9970	0
423	20230721	115100	32204660	9970	9970	9970	9970	0
424	20230721	115000	32204660	9970	9970	9970	9970	0
425	20230721	114900	32204660	9970	9970	9970	9970	0
426	20230721	114800	32204660	9970	9970	9970	9970	0
427	20230721	114700	32204660	9970	9970	9970	9970	0
428	20230721	114600	32204660	9970	9970	9970	9970	0
429	20230721	114500	32204660	9970	9970	9970	9970	0
430	20230721	114400	32204660	9970	9970	9970	9970	0
431	20230721	114300	32204660	9970	9970	9970	9970	0
432	20230721	114200	32204660	9970	9970	9970	9970	0
433	20230721	114100	32204660	9970	9970	9970	9970	0
434	20230721	114000	32204660	9970	9970	9970	9970	0
435	20230721	113900	32204660	9970	9970	9970	9970	0
436	20230721	113800	32204660	9970	9970	9970	9970	0
437	20230721	113700	32204660	9970	9970	9970	9970	0
438	20230721	113600	32204660	9970	9970	9970	9970	0
439	20230721	113500	32204660	9970	9970	9970	9970	0
440	20230721	113400	32204660	9970	9970	9970	9970	0
441	20230721	113300	32204660	9970	9970	9970	9970	0
442	20230721	113200	32204660	9970	9970	9970	9970	0
443	20230721	113100	32204660	9970	9970	9970	9970	0
444	20230721	113000	32204660	9970	9970	9970	9970	0
445	20230721	112900	32204660	9970	9970	9970	9970	0
446	20230721	112800	32204660	9970	9970	9970	9970	0
447	20230721	112700	32204660	9970	9970	9970	9970	0
448	20230721	112600	32204660	9970	9970	9970	9970	0
449	20230721	112500	32204660	9970	9970	9970	9970	0
450	20230721	112400	32204660	9970	9970	9970	9970	0
451	20230721	112300	32204660	9970	9970	9970	9970	0
452	20230721	112200	32204660	9970	9970	9970	9970	0
453	20230721	112100	32204660	9970	9970	9970	9970	100
454	20230721	112000	31207660	9970	9970	9970	9970	0
455	20230721	111900	31207660	9970	9970	9970	9970	0
456	20230721	111800	31207660	9970	9970	9970	9970	0
457	20230721	111700	31207660	9970	9970	9970	9970	0
458	20230721	111600	31207660	9970	9970	9970	9970	0
459	20230721	111500	31207660	9970	9970	9970	9970	0
460	20230721	111400	31207660	9970	9970	9970	9970	0
461	20230721	111300	31207660	9970	9970	9970	9970	0
462	20230721	111200	31207660	9970	9970	9970	9970	0
463	20230721	111100	31207660	9970	9970	9970	9970	0
464	20230721	111000	31207660	9970	9970	9970	9970	4
465	20230721	110900	31167780	9960	9960	9960	9960	0
466	20230721	110800	31167780	9960	9960	9960	9960	0
467	20230721	110700	31167780	9960	9960	9960	9960	0
468	20230721	110600	31167780	9960	9960	9960	9960	0
469	20230721	110500	31167780	9960	9960	9960	9960	0
470	20230721	110400	31167780	9960	9960	9960	9960	0
471	20230721	110300	31167780	9960	9960	9960	9960	96
472	20230721	110200	30211620	9960	9960	9960	9960	50
473	20230721	110100	29713620	9960	9960	9960	9960	0
474	20230721	110000	29713620	9960	9960	9960	9960	0
475	20230721	105900	29713620	9960	9960	9960	9960	25
476	20230721	105800	29464620	9970	9970	9970	9970	0
477	20230721	105700	29464620	9970	9970	9970	9970	0
478	20230721	105600	29464620	9970	9970	9970	9970	0
479	20230721	105500	29464620	9970	9970	9970	9970	0
480	20230721	105400	29464620	9970	9970	9970	9970	0
481	20230721	105300	29464620	9970	9970	9970	9970	35
482	20230721	105200	29115670	9970	9970	9970	9970	0
483	20230721	105100	29115670	9970	9970	9970	9970	0
484	20230721	105000	29115670	9970	9970	9970	9970	0
485	20230721	104900	29115670	9970	9970	9970	9970	0
486	20230721	104800	29115670	9970	9970	9970	9970	0
487	20230721	104700	29115670	9970	9970	9970	9970	0
488	20230721	104600	29115670	9970	9970	9970	9970	3
489	20230721	104500	29085760	9930	9930	9930	9930	0
490	20230721	104400	29085760	9930	9930	9930	9930	0
491	20230721	104300	29085760	9930	9930	9930	9930	0
492	20230721	104200	29085760	9930	9930	9930	9930	0
493	20230721	104100	29085760	9930	9930	9930	9930	0
494	20230721	104000	29085760	9930	9930	9930	9930	0
495	20230721	103900	29085760	9930	9930	9930	9930	0
496	20230721	103800	29085760	9930	9930	9930	9930	0
497	20230721	103700	29085760	9930	9930	9930	9930	0
498	20230721	103600	29085760	9930	9930	9930	9930	0
499	20230721	103500	29085760	9930	9930	9930	9930	0
500	20230721	103400	29085760	9930	9930	9930	9930	0
501	20230721	103300	29085760	9930	9930	9930	9930	0
502	20230721	103200	29085760	9930	9930	9930	9930	0
503	20230721	103100	29085760	9930	9930	9930	9930	0
504	20230721	103000	29085760	9930	9930	9930	9930	0
505	20230721	102900	29085760	9930	9930	9930	9930	0
506	20230721	102800	29085760	9930	9930	9930	9930	0
507	20230721	102700	29085760	9930	9930	9930	9930	0
508	20230721	102600	29085760	9930	9930	9930	9930	0
509	20230721	102500	29085760	9930	9930	9930	9930	0
510	20230721	102400	29085760	9930	9930	9930	9930	0
511	20230721	102300	29085760	9930	9930	9930	9930	390
512	20230721	102200	25213060	9930	9930	9930	9930	0
513	20230721	102100	25213060	9930	9930	9930	9930	0
514	20230721	102000	25213060	9930	9930	9930	9930	0
515	20230721	101900	25213060	9930	9930	9930	9930	0
516	20230721	101800	25213060	9930	9930	9930	9930	0
517	20230721	101700	25213060	9930	9930	9930	9930	0
518	20230721	101600	25213060	9930	9930	9930	9930	0
519	20230721	101500	25213060	9930	9930	9930	9930	0
520	20230721	101400	25213060	9930	9930	9930	9930	0
521	20230721	101300	25213060	9930	9930	9930	9930	0
522	20230721	101200	25213060	9930	9910	9930	9880	761
523	20230721	101100	17681730	9910	9910	9910	9910	100
524	20230721	101000	16690730	9910	9910	9910	9910	1
525	20230721	100900	16680820	9920	9920	9920	9920	326
526	20230721	100800	13446900	9920	9920	9920	9920	63
527	20230721	100700	12821940	9930	9930	9930	9930	0
528	20230721	100600	12821940	9930	9930	9930	9930	0
529	20230721	100500	12821940	9930	9930	9930	9930	0
530	20230721	100400	12821940	9930	9930	9930	9930	0
531	20230721	100300	12821940	9930	9930	9930	9930	0
532	20230721	100200	12821940	9930	9930	9930	9930	0
533	20230721	100100	12821940	9930	9930	9930	9930	1
534	20230721	100000	12812010	9920	9920	9920	9920	0
535	20230721	095900	12812010	9920	9920	9920	9920	0
536	20230721	095800	12812010	9920	9920	9920	9920	220
537	20230721	095700	10629610	9920	9920	9920	9920	0
538	20230721	095600	10629610	9920	9920	9920	9920	15
539	20230721	095500	10480810	9920	9920	9920	9920	0
540	20230721	095400	10480810	9920	9920	9920	9920	0
541	20230721	095300	10480810	9920	9920	9920	9920	0
542	20230721	095200	10480810	9920	9920	9920	9920	0
543	20230721	095100	10480810	9920	9920	9920	9920	0
544	20230721	095000	10480810	9920	9920	9920	9920	0
545	20230721	094900	10480810	9920	9920	9920	9920	0
546	20230721	094800	10480810	9920	9920	9920	9920	2
547	20230721	094700	10460970	9930	9930	9930	9930	0
548	20230721	094600	10460970	9930	9930	9930	9930	0
549	20230721	094500	10460970	9930	9930	9930	9930	5
550	20230721	094400	10411320	9930	9930	9930	9930	0
551	20230721	094300	10411320	9930	9930	9930	9930	0
552	20230721	094200	10411320	9930	9930	9930	9930	0
553	20230721	094100	10411320	9930	9930	9930	9930	0
554	20230721	094000	10411320	9930	9930	9930	9930	0
555	20230721	093900	10411320	9930	9930	9930	9930	0
556	20230721	093800	10411320	9930	9930	9930	9930	0
557	20230721	093700	10411320	9930	9930	9930	9930	0
558	20230721	093600	10411320	9930	9930	9930	9930	0
559	20230721	093500	10411320	9930	9930	9930	9930	50
560	20230721	093400	9914820	9920	9920	9920	9920	33
561	20230721	093300	9587460	9920	9920	9920	9920	40
562	20230721	093200	9190660	9920	9920	9920	9920	0
563	20230721	093100	9190660	9920	9920	9920	9920	50
564	20230721	093000	8694660	9980	9980	9980	9980	0
565	20230721	092900	8694660	9980	9980	9980	9980	0
566	20230721	092800	8694660	9980	9980	9980	9980	0
567	20230721	092700	8694660	9980	9980	9980	9980	0
568	20230721	092600	8694660	9980	9920	9980	9920	200
569	20230721	092500	6708340	9910	9910	9910	9910	0
570	20230721	092400	6708340	9910	9910	9910	9910	10
571	20230721	092300	6609240	9910	9910	9910	9910	0
572	20230721	092200	6609240	9910	9910	9910	9910	0
573	20230721	092100	6609240	9910	9910	9910	9910	0
574	20230721	092000	6609240	9910	9910	9910	9910	9
575	20230721	091900	6520050	9980	9980	9980	9980	0
576	20230721	091800	6520050	9980	9980	9980	9980	0
577	20230721	091700	6520050	9980	9980	9980	9980	0
578	20230721	091600	6520050	9980	9980	9980	9980	0
579	20230721	091500	6520050	9980	9960	9980	9900	182
580	20230721	091400	4710470	9960	9960	9960	9960	0
581	20230721	091300	4710470	9960	9960	9960	9960	0
582	20230721	091200	4710470	9960	9960	9960	9960	0
583	20230721	091100	4710470	9960	9960	9960	9960	0
584	20230721	091000	4710470	9960	9960	9960	9960	0
585	20230721	090900	4710470	9960	9960	9960	9960	0
586	20230721	090800	4710470	9960	9960	9960	9960	3
587	20230721	090700	4680590	9980	9980	9980	9950	416
588	20230721	090600	528990	9990	9990	9990	9990	0
589	20230721	090500	528990	9990	9990	9990	9990	0
590	20230721	090400	528990	9990	9990	9990	9990	0
591	20230721	090300	528990	9990	9990	9990	9990	0
592	20230721	090200	528990	9990	9990	9990	9990	5
593	20230721	090100	479040	9980	9980	9980	9980	0
594	20230721	090000	479040	9980	9980	9980	9980	48