KissMeData/038950/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	191100	83234740	5040	5040	5040	5040	177
3	20230721	191000	83234740	5040	5040	5040	5040	0
4	20230721	190900	83234740	5040	5040	5040	5040	0
5	20230721	190800	83234740	5040	5040	5040	5040	0
6	20230721	190700	83234740	5040	5040	5040	5040	0
7	20230721	190600	83234740	5040	5040	5040	5040	0
8	20230721	190500	83234740	5040	5040	5040	5040	0
9	20230721	190400	83234740	5040	5040	5040	5040	0
10	20230721	190300	83234740	5040	5040	5040	5040	0
11	20230721	190200	83234740	5040	5040	5040	5040	0
12	20230721	190100	83234740	5040	5040	5040	5040	0
13	20230721	190000	83234740	5040	5040	5040	5040	0
14	20230721	185900	83234740	5040	5040	5040	5040	0
15	20230721	185800	83234740	5040	5040	5040	5040	0
16	20230721	185700	83234740	5040	5040	5040	5040	0
17	20230721	185600	83234740	5040	5040	5040	5040	0
18	20230721	185500	83234740	5040	5040	5040	5040	0
19	20230721	185400	83234740	5040	5040	5040	5040	0
20	20230721	185300	83234740	5040	5040	5040	5040	0
21	20230721	185200	83234740	5040	5040	5040	5040	0
22	20230721	185100	83234740	5040	5040	5040	5040	0
23	20230721	185000	83234740	5040	5040	5040	5040	0
24	20230721	184900	83234740	5040	5040	5040	5040	0
25	20230721	184800	83234740	5040	5040	5040	5040	0
26	20230721	184700	83234740	5040	5040	5040	5040	0
27	20230721	184600	83234740	5040	5040	5040	5040	0
28	20230721	184500	83234740	5040	5040	5040	5040	0
29	20230721	184400	83234740	5040	5040	5040	5040	0
30	20230721	184300	83234740	5040	5040	5040	5040	0
31	20230721	184200	83234740	5040	5040	5040	5040	0
32	20230721	184100	83234740	5040	5040	5040	5040	177
33	20230721	184000	83234740	5040	5040	5040	5040	0
34	20230721	183900	83234740	5040	5040	5040	5040	0
35	20230721	183800	83234740	5040	5040	5040	5040	0
36	20230721	183700	83234740	5040	5040	5040	5040	0
37	20230721	183600	83234740	5040	5040	5040	5040	0
38	20230721	183500	83234740	5040	5040	5040	5040	0
39	20230721	183400	83234740	5040	5040	5040	5040	0
40	20230721	183300	83234740	5040	5040	5040	5040	0
41	20230721	183200	83234740	5040	5040	5040	5040	0
42	20230721	183100	83234740	5040	5040	5040	5040	0
43	20230721	183000	83234740	5040	5040	5040	5040	0
44	20230721	182900	83234740	5040	5040	5040	5040	0
45	20230721	182800	83234740	5040	5040	5040	5040	0
46	20230721	182700	83234740	5040	5040	5040	5040	0
47	20230721	182600	83234740	5040	5040	5040	5040	0
48	20230721	182500	83234740	5040	5040	5040	5040	0
49	20230721	182400	83234740	5040	5040	5040	5040	0
50	20230721	182300	83234740	5040	5040	5040	5040	0
51	20230721	182200	83234740	5040	5040	5040	5040	0
52	20230721	182100	83234740	5040	5040	5040	5040	0
53	20230721	182000	83234740	5040	5040	5040	5040	0
54	20230721	181900	83234740	5040	5040	5040	5040	0
55	20230721	181800	83234740	5040	5040	5040	5040	0
56	20230721	181700	83234740	5040	5040	5040	5040	0
57	20230721	181600	83234740	5040	5040	5040	5040	0
58	20230721	181500	83234740	5040	5040	5040	5040	0
59	20230721	181400	83234740	5040	5040	5040	5040	0
60	20230721	181300	83234740	5040	5040	5040	5040	0
61	20230721	181200	83234740	5040	5040	5040	5040	0
62	20230721	181100	83234740	5040	5040	5040	5040	177
63	20230721	181000	83234740	5040	5040	5040	5040	0
64	20230721	180900	83234740	5040	5040	5040	5040	0
65	20230721	180800	83234740	5040	5040	5040	5040	0
66	20230721	180700	83234740	5040	5040	5040	5040	0
67	20230721	180600	83234740	5040	5040	5040	5040	0
68	20230721	180500	83234740	5040	5040	5040	5040	0
69	20230721	180400	83234740	5040	5040	5040	5040	0
70	20230721	180300	83234740	5040	5040	5040	5040	0
71	20230721	180200	83234740	5040	5040	5040	5040	0
72	20230721	180100	83234740	5040	5040	5040	5040	0
73	20230721	180000	83234740	5040	5040	5040	5040	0
74	20230721	175900	83234740	5040	5040	5040	5040	0
75	20230721	175800	83234740	5040	5040	5040	5040	0
76	20230721	175700	83234740	5040	5040	5040	5040	0
77	20230721	175600	83234740	5040	5040	5040	5040	0
78	20230721	175500	83234740	5040	5040	5040	5040	0
79	20230721	175400	83234740	5040	5040	5040	5040	0
80	20230721	175300	83234740	5040	5040	5040	5040	0
81	20230721	175200	83234740	5040	5040	5040	5040	0
82	20230721	175100	83234740	5040	5040	5040	5040	0
83	20230721	175000	83234740	5040	5040	5040	5040	0
84	20230721	174900	83234740	5040	5040	5040	5040	0
85	20230721	174800	83234740	5040	5040	5040	5040	0
86	20230721	174700	83234740	5040	5040	5040	5040	0
87	20230721	174600	83234740	5040	5040	5040	5040	0
88	20230721	174500	83234740	5040	5040	5040	5040	0
89	20230721	174400	83234740	5040	5040	5040	5040	0
90	20230721	174300	83234740	5040	5040	5040	5040	0
91	20230721	174200	83234740	5040	5040	5040	5040	0
92	20230721	174100	83234740	5040	5040	5040	5040	177
93	20230721	174000	83234740	5040	5040	5040	5040	0
94	20230721	173900	83234740	5040	5040	5040	5040	0
95	20230721	173800	83234740	5040	5040	5040	5040	0
96	20230721	173700	83234740	5040	5040	5040	5040	0
97	20230721	173600	83234740	5040	5040	5040	5040	0
98	20230721	173500	83234740	5040	5040	5040	5040	0
99	20230721	173400	83234740	5040	5040	5040	5040	0
100	20230721	173300	83234740	5040	5040	5040	5040	0
101	20230721	173200	83234740	5040	5040	5040	5040	0
102	20230721	173100	83234740	5040	5040	5040	5040	0
103	20230721	173000	83234740	5040	5040	5040	5040	0
104	20230721	172900	83234740	5040	5040	5040	5040	0
105	20230721	172800	83234740	5040	5040	5040	5040	0
106	20230721	172700	83234740	5040	5040	5040	5040	0
107	20230721	172600	83234740	5040	5040	5040	5040	0
108	20230721	172500	83234740	5040	5040	5040	5040	0
109	20230721	172400	83234740	5040	5040	5040	5040	0
110	20230721	172300	83234740	5040	5040	5040	5040	0
111	20230721	172200	83234740	5040	5040	5040	5040	0
112	20230721	172100	83234740	5040	5040	5040	5040	0
113	20230721	172000	83234740	5040	5040	5040	5040	0
114	20230721	171900	83234740	5040	5040	5040	5040	0
115	20230721	171800	83234740	5040	5040	5040	5040	0
116	20230721	171700	83234740	5040	5040	5040	5040	0
117	20230721	171600	83234740	5040	5040	5040	5040	0
118	20230721	171500	83234740	5040	5040	5040	5040	0
119	20230721	171400	83234740	5040	5040	5040	5040	0
120	20230721	171300	83234740	5040	5040	5040	5040	0
121	20230721	171200	83234740	5040	5040	5040	5040	0
122	20230721	171100	83234740	5040	5040	5040	5040	177
123	20230721	171000	83234740	5040	5040	5040	5040	0
124	20230721	170900	83234740	5040	5040	5040	5040	0
125	20230721	170800	83234740	5040	5040	5040	5040	0
126	20230721	170700	83234740	5040	5040	5040	5040	0
127	20230721	170600	83234740	5040	5040	5040	5040	0
128	20230721	170500	83234740	5040	5040	5040	5040	0
129	20230721	170400	83234740	5040	5040	5040	5040	0
130	20230721	170300	83234740	5040	5040	5040	5040	0
131	20230721	170200	83234740	5040	5040	5040	5040	0
132	20230721	170100	83234740	5040	5040	5040	5040	0
133	20230721	170000	83234740	5040	5040	5040	5040	0
134	20230721	165900	83234740	5040	5040	5040	5040	0
135	20230721	165800	83234740	5040	5040	5040	5040	0
136	20230721	165700	83234740	5040	5040	5040	5040	0
137	20230721	165600	83234740	5040	5040	5040	5040	0
138	20230721	165500	83234740	5040	5040	5040	5040	0
139	20230721	165400	83234740	5040	5040	5040	5040	0
140	20230721	165300	83234740	5040	5040	5040	5040	0
141	20230721	165200	83234740	5040	5040	5040	5040	0
142	20230721	165100	83234740	5040	5040	5040	5040	0
143	20230721	165000	83234740	5040	5040	5040	5040	0
144	20230721	164900	83234740	5040	5040	5040	5040	0
145	20230721	164800	83234740	5040	5040	5040	5040	0
146	20230721	164700	83234740	5040	5040	5040	5040	0
147	20230721	164600	83234740	5040	5040	5040	5040	0
148	20230721	164500	83234740	5040	5040	5040	5040	0
149	20230721	164400	83234740	5040	5040	5040	5040	0
150	20230721	164300	83234740	5040	5040	5040	5040	0
151	20230721	164200	83234740	5040	5040	5040	5040	0
152	20230721	164100	83234740	5040	5040	5040	5040	177
153	20230721	164000	83234740	5040	5040	5040	5040	0
154	20230721	163900	83234740	5040	5040	5040	5040	0
155	20230721	163800	83234740	5040	5040	5040	5040	0
156	20230721	163700	83234740	5040	5040	5040	5040	0
157	20230721	163600	83234740	5040	5040	5040	5040	0
158	20230721	163500	83234740	5040	5040	5040	5040	0
159	20230721	163400	83234740	5040	5040	5040	5040	0
160	20230721	163300	83234740	5040	5040	5040	5040	0
161	20230721	163200	83234740	5040	5040	5040	5040	0
162	20230721	163100	83234740	5040	5040	5040	5040	0
163	20230721	163000	83234740	5040	5040	5040	5040	0
164	20230721	162900	83234740	5040	5040	5040	5040	0
165	20230721	162800	83234740	5040	5040	5040	5040	0
166	20230721	162700	83234740	5040	5040	5040	5040	0
167	20230721	162600	83234740	5040	5040	5040	5040	0
168	20230721	162500	83234740	5040	5040	5040	5040	0
169	20230721	162400	83234740	5040	5040	5040	5040	0
170	20230721	162300	83234740	5040	5040	5040	5040	0
171	20230721	162200	83234740	5040	5040	5040	5040	0
172	20230721	162100	83234740	5040	5040	5040	5040	0
173	20230721	162000	83234740	5040	5040	5040	5040	0
174	20230721	161900	83234740	5040	5040	5040	5040	0
175	20230721	161800	83234740	5040	5040	5040	5040	0
176	20230721	161700	83234740	5040	5040	5040	5040	0
177	20230721	161600	83234740	5040	5040	5040	5040	0
178	20230721	161500	83234740	5040	5040	5040	5040	0
179	20230721	161400	83234740	5040	5040	5040	5040	0
180	20230721	161300	83234740	5040	5040	5040	5040	0
181	20230721	161200	83234740	5040	5040	5040	5040	0
182	20230721	161100	83234740	5040	5040	5040	5040	177
183	20230721	161000	83234740	5040	5040	5040	5040	0
184	20230721	160900	83234740	5040	5040	5040	5040	0
185	20230721	160800	83234740	5040	5040	5040	5040	0
186	20230721	160700	83234740	5040	5040	5040	5040	0
187	20230721	160600	83234740	5040	5040	5040	5040	0
188	20230721	160500	83234740	5040	5040	5040	5040	0
189	20230721	160400	83234740	5040	5040	5040	5040	0
190	20230721	160300	83234740	5040	5040	5040	5040	0
191	20230721	160200	83234740	5040	5040	5040	5040	0
192	20230721	160100	83234740	5040	5040	5040	5040	0
193	20230721	160000	83234740	5040	5040	5040	5040	0
194	20230721	155900	83234740	5040	5040	5040	5040	0
195	20230721	155800	83234740	5040	5040	5040	5040	0
196	20230721	155700	83234740	5040	5040	5040	5040	0
197	20230721	155600	83234740	5040	5040	5040	5040	0
198	20230721	155500	83234740	5040	5040	5040	5040	0
199	20230721	155400	83234740	5040	5040	5040	5040	0
200	20230721	155300	83234740	5040	5040	5040	5040	0
201	20230721	155200	83234740	5040	5040	5040	5040	0
202	20230721	155100	83234740	5040	5040	5040	5040	0
203	20230721	155000	83234740	5040	5040	5040	5040	0
204	20230721	154900	83234740	5040	5040	5040	5040	0
205	20230721	154800	83234740	5040	5040	5040	5040	0
206	20230721	154700	83234740	5040	5040	5040	5040	0
207	20230721	154600	83234740	5040	5040	5040	5040	0
208	20230721	154500	83234740	5040	5040	5040	5040	0
209	20230721	154400	83234740	5040	5040	5040	5040	0
210	20230721	154300	83234740	5040	5040	5040	5040	0
211	20230721	154200	83234740	5040	5040	5040	5040	0
212	20230721	154100	83234740	5040	5040	5040	5040	177
213	20230721	154000	83234740	5040	5040	5040	5040	0
214	20230721	153900	83234740	5040	5040	5040	5040	0
215	20230721	153800	83234740	5040	5040	5040	5040	0
216	20230721	153700	83234740	5040	5040	5040	5040	0
217	20230721	153600	83234740	5040	5040	5040	5040	0
218	20230721	153500	83234740	5040	5040	5040	5040	0
219	20230721	153400	83234740	5040	5040	5040	5040	0
220	20230721	153300	83234740	5040	5040	5040	5040	0
221	20230721	153200	83234740	5040	5040	5040	5040	0
222	20230721	153100	83234740	5040	5040	5040	5040	0
223	20230721	153000	83234740	5040	5040	5040	5040	177
224	20230721	152900	82342660	5040	5040	5040	5040	0
225	20230721	152800	82342660	5040	5040	5040	5040	0
226	20230721	152700	82342660	5040	5040	5040	5040	0
227	20230721	152600	82342660	5040	5040	5040	5040	0
228	20230721	152500	82342660	5040	5040	5040	5040	0
229	20230721	152400	82342660	5040	5040	5040	5040	0
230	20230721	152300	82342660	5040	5040	5040	5040	0
231	20230721	152200	82342660	5040	5040	5040	5040	0
232	20230721	152100	82342660	5040	5040	5040	5040	0
233	20230721	152000	82342660	5040	5040	5040	5040	0
234	20230721	151900	82342660	5040	5040	5040	5040	1
235	20230721	151800	82337620	5030	5030	5030	5030	0
236	20230721	151700	82337620	5030	5030	5030	5030	1
237	20230721	151600	82332590	5040	5040	5040	5040	0
238	20230721	151500	82332590	5040	5040	5040	5040	3
239	20230721	151400	82317470	5040	5040	5040	5040	5
240	20230721	151300	82292270	5030	5030	5030	5030	0
241	20230721	151200	82292270	5030	5030	5030	5030	0
242	20230721	151100	82292270	5030	5040	5040	5030	201
243	20230721	151000	81281230	5040	5030	5040	5030	24
244	20230721	150900	81160450	5040	5040	5040	5040	36
245	20230721	150800	80979010	5040	5040	5040	5040	1000
246	20230721	150700	75939010	5040	5040	5040	5030	317
247	20230721	150600	74344430	5030	5030	5030	5030	1253
248	20230721	150500	68041840	5030	5020	5030	5020	4000
249	20230721	150400	47937770	5030	5030	5030	5030	0
250	20230721	150300	47937770	5030	5030	5030	5030	0
251	20230721	150200	47937770	5030	5030	5030	5030	0
252	20230721	150100	47937770	5030	5030	5030	5030	0
253	20230721	150000	47937770	5030	5030	5030	5030	0
254	20230721	145900	47937770	5030	5030	5030	5030	0
255	20230721	145800	47937770	5030	5030	5030	5030	0
256	20230721	145700	47937770	5030	5030	5030	5030	0
257	20230721	145600	47937770	5030	5030	5030	5030	0
258	20230721	145500	47937770	5030	5030	5030	5030	0
259	20230721	145400	47937770	5030	5030	5030	5030	0
260	20230721	145300	47937770	5030	5030	5030	5030	0
261	20230721	145200	47937770	5030	5030	5030	5030	0
262	20230721	145100	47937770	5030	5030	5030	5030	0
263	20230721	145000	47937770	5030	5030	5030	5030	0
264	20230721	144900	47937770	5030	5030	5030	5030	0
265	20230721	144800	47937770	5030	5030	5030	5030	754
266	20230721	144700	44145150	5040	5040	5040	5040	0
267	20230721	144600	44145150	5040	5030	5040	5030	156
268	20230721	144500	43360410	5030	5030	5030	5030	19
269	20230721	144400	43264840	5030	5030	5030	5030	77
270	20230721	144300	42877530	5040	5040	5040	5040	0
271	20230721	144200	42877530	5040	5040	5040	5040	0
272	20230721	144100	42877530	5040	5040	5040	5040	4
273	20230721	144000	42857370	5030	5030	5030	5030	333
274	20230721	143900	41182380	5030	5030	5030	5030	50
275	20230721	143800	40930880	5040	5040	5040	5040	5
276	20230721	143700	40905680	5040	5040	5040	5040	6
277	20230721	143600	40875440	5040	5040	5040	5040	0
278	20230721	143500	40875440	5040	5040	5040	5040	0
279	20230721	143400	40875440	5040	5030	5040	5030	101
280	20230721	143300	40367370	5040	5040	5040	5040	0
281	20230721	143200	40367370	5040	5040	5040	5040	0
282	20230721	143100	40367370	5040	5040	5040	5040	0
283	20230721	143000	40367370	5040	5040	5040	5040	0
284	20230721	142900	40367370	5040	5040	5040	5040	0
285	20230721	142800	40367370	5040	5040	5040	5040	0
286	20230721	142700	40367370	5040	5040	5040	5040	0
287	20230721	142600	40367370	5040	5040	5040	5040	0
288	20230721	142500	40367370	5040	5030	5040	5030	6
289	20230721	142400	40337140	5030	5030	5030	5030	36
290	20230721	142300	40156060	5040	5040	5040	5040	0
291	20230721	142200	40156060	5040	5040	5040	5040	0
292	20230721	142100	40156060	5040	5040	5040	5040	0
293	20230721	142000	40156060	5040	5040	5040	5040	0
294	20230721	141900	40156060	5040	5040	5040	5040	0
295	20230721	141800	40156060	5040	5040	5040	5040	10
296	20230721	141700	40105660	5040	5040	5040	5040	10
297	20230721	141600	40055260	5040	5040	5040	5040	0
298	20230721	141500	40055260	5040	5040	5040	5040	0
299	20230721	141400	40055260	5040	5040	5040	5040	0
300	20230721	141300	40055260	5040	5040	5040	5040	0
301	20230721	141200	40055260	5040	5040	5040	5040	0
302	20230721	141100	40055260	5040	5040	5040	5040	0
303	20230721	141000	40055260	5040	5040	5040	5040	0
304	20230721	140900	40055260	5040	5040	5040	5040	0
305	20230721	140800	40055260	5040	5040	5040	5040	0
306	20230721	140700	40055260	5040	5040	5040	5040	1
307	20230721	140600	40050220	5030	5030	5030	5030	483
308	20230721	140500	37620730	5030	5030	5030	5030	517
309	20230721	140400	35020220	5030	5030	5030	5030	483
310	20230721	140300	32590730	5030	5030	5030	5030	0
311	20230721	140200	32590730	5030	5030	5030	5030	0
312	20230721	140100	32590730	5030	5020	5030	5020	1000
313	20230721	140000	27561440	5020	5020	5020	5020	0
314	20230721	135900	27561440	5020	5020	5020	5020	0
315	20230721	135800	27561440	5020	5010	5020	5000	407
316	20230721	135700	25522340	5010	5010	5010	5010	0
317	20230721	135600	25522340	5010	5010	5010	5010	0
318	20230721	135500	25522340	5010	5010	5010	5010	0
319	20230721	135400	25522340	5010	5010	5010	5010	0
320	20230721	135300	25522340	5010	5010	5010	5010	1
321	20230721	135200	25517330	5030	5030	5030	5030	0
322	20230721	135100	25517330	5030	5030	5030	5030	0
323	20230721	135000	25517330	5030	5030	5030	5030	0
324	20230721	134900	25517330	5030	5030	5030	5030	0
325	20230721	134800	25517330	5030	5030	5030	5030	0
326	20230721	134700	25517330	5030	5030	5030	5030	0
327	20230721	134600	25517330	5030	5030	5030	5030	0
328	20230721	134500	25517330	5030	5030	5030	5030	0
329	20230721	134400	25517330	5030	5030	5030	5030	0
330	20230721	134300	25517330	5030	5030	5030	5030	0
331	20230721	134200	25517330	5030	5030	5030	5030	0
332	20230721	134100	25517330	5030	5030	5030	5030	0
333	20230721	134000	25517330	5030	5030	5030	5030	0
334	20230721	133900	25517330	5030	5030	5030	5030	0
335	20230721	133800	25517330	5030	5030	5030	5030	3
336	20230721	133700	25502240	5000	5000	5000	5000	0
337	20230721	133600	25502240	5000	5000	5000	5000	240
338	20230721	133500	24302240	5030	5030	5030	5030	0
339	20230721	133400	24302240	5030	5030	5030	5030	0
340	20230721	133300	24302240	5030	5030	5030	5030	0
341	20230721	133200	24302240	5030	5030	5030	5030	0
342	20230721	133100	24302240	5030	5030	5030	5030	0
343	20230721	133000	24302240	5030	5030	5030	5030	0
344	20230721	132900	24302240	5030	5030	5030	5030	0
345	20230721	132800	24302240	5030	5030	5030	5030	0
346	20230721	132700	24302240	5030	5030	5030	5030	0
347	20230721	132600	24302240	5030	5030	5030	5030	2
348	20230721	132500	24292180	5000	5010	5010	5000	200
349	20230721	132400	23290440	5030	5030	5030	5030	0
350	20230721	132300	23290440	5030	5030	5030	5030	0
351	20230721	132200	23290440	5030	5030	5030	5030	0
352	20230721	132100	23290440	5030	5030	5030	5030	0
353	20230721	132000	23290440	5030	5030	5030	5030	0
354	20230721	131900	23290440	5030	5030	5030	5030	1
355	20230721	131800	23285410	5030	5030	5030	5030	0
356	20230721	131700	23285410	5030	5030	5030	5030	0
357	20230721	131600	23285410	5030	5030	5030	5030	0
358	20230721	131500	23285410	5030	5030	5030	5030	0
359	20230721	131400	23285410	5030	5030	5030	5030	0
360	20230721	131300	23285410	5030	5020	5030	5020	272
361	20230721	131200	21919960	5030	5030	5030	5030	0
362	20230721	131100	21919960	5030	5030	5030	5030	0
363	20230721	131000	21919960	5030	5030	5030	5030	0
364	20230721	130900	21919960	5030	5030	5030	5030	0
365	20230721	130800	21919960	5030	5030	5030	5030	0
366	20230721	130700	21919960	5030	5030	5030	5030	0
367	20230721	130600	21919960	5030	5030	5030	5030	0
368	20230721	130500	21919960	5030	5030	5030	5030	0
369	20230721	130400	21919960	5030	5030	5030	5030	0
370	20230721	130300	21919960	5030	5030	5030	5030	0
371	20230721	130200	21919960	5030	5030	5030	5030	3
372	20230721	130100	21904870	5010	5010	5010	5010	0
373	20230721	130000	21904870	5010	5010	5010	5010	386
374	20230721	125900	19971010	5030	5030	5030	5030	0
375	20230721	125800	19971010	5030	5030	5030	5030	4
376	20230721	125700	19950890	5010	5010	5010	5010	2
377	20230721	125600	19940870	5020	5020	5020	5020	0
378	20230721	125500	19940870	5020	5020	5020	5020	0
379	20230721	125400	19940870	5020	5020	5020	5020	0
380	20230721	125300	19940870	5020	5020	5020	5020	0
381	20230721	125200	19940870	5020	5020	5020	5020	0
382	20230721	125100	19940870	5020	5020	5020	5020	0
383	20230721	125000	19940870	5020	5020	5020	5020	0
384	20230721	124900	19940870	5020	5030	5030	5020	7
385	20230721	124800	19905690	5020	5030	5030	5020	13
386	20230721	124700	19840370	5020	5020	5020	5020	20
387	20230721	124600	19739970	5020	5020	5020	5020	0
388	20230721	124500	19739970	5020	5020	5020	5020	30
389	20230721	124400	19589370	5010	5010	5010	5010	0
390	20230721	124300	19589370	5010	5010	5010	5010	0
391	20230721	124200	19589370	5010	5010	5010	5010	6
392	20230721	124100	19559310	5020	5020	5020	5020	6
393	20230721	124000	19529190	5010	5010	5010	5010	160
394	20230721	123900	18727590	5020	5020	5020	5020	0
395	20230721	123800	18727590	5020	5020	5020	5020	0
396	20230721	123700	18727590	5020	5020	5020	5020	0
397	20230721	123600	18727590	5020	5020	5020	5020	0
398	20230721	123500	18727590	5020	5020	5020	5020	0
399	20230721	123400	18727590	5020	5020	5020	5020	0
400	20230721	123300	18727590	5020	5020	5020	5020	70
401	20230721	123200	18376190	5020	5020	5020	5020	0
402	20230721	123100	18376190	5020	5020	5020	5020	0
403	20230721	123000	18376190	5020	5020	5020	5020	0
404	20230721	122900	18376190	5020	5020	5020	5020	0
405	20230721	122800	18376190	5020	5020	5020	5020	0
406	20230721	122700	18376190	5020	5020	5020	5020	0
407	20230721	122600	18376190	5020	5020	5020	5020	0
408	20230721	122500	18376190	5020	5020	5020	5020	0
409	20230721	122400	18376190	5020	5020	5020	5020	0
410	20230721	122300	18376190	5020	5020	5020	5020	0
411	20230721	122200	18376190	5020	5020	5020	5020	1
412	20230721	122100	18371170	5020	5020	5020	5020	0
413	20230721	122000	18371170	5020	5020	5020	5020	0
414	20230721	121900	18371170	5020	5020	5020	5020	0
415	20230721	121800	18371170	5020	5020	5020	5020	0
416	20230721	121700	18371170	5020	5020	5020	5020	2
417	20230721	121600	18361130	5020	5020	5020	5020	0
418	20230721	121500	18361130	5020	5010	5020	5010	158
419	20230721	121400	17569370	5020	5020	5020	5020	0
420	20230721	121300	17569370	5020	5020	5020	5020	0
421	20230721	121200	17569370	5020	5020	5020	5020	0
422	20230721	121100	17569370	5020	5020	5020	5020	0
423	20230721	121000	17569370	5020	5020	5020	5020	0
424	20230721	120900	17569370	5020	5020	5020	5020	0
425	20230721	120800	17569370	5020	5020	5020	5020	119
426	20230721	120700	16971990	5020	5020	5020	5020	0
427	20230721	120600	16971990	5020	5000	5020	5000	12
428	20230721	120500	16911770	5020	5020	5020	5020	0
429	20230721	120400	16911770	5020	5000	5020	5000	6
430	20230721	120300	16881670	5030	5030	5030	5030	0
431	20230721	120200	16881670	5030	5030	5030	5030	0
432	20230721	120100	16881670	5030	5030	5030	5030	0
433	20230721	120000	16881670	5030	5030	5030	5030	0
434	20230721	115900	16881670	5030	5030	5030	5030	0
435	20230721	115800	16881670	5030	5030	5030	5030	0
436	20230721	115700	16881670	5030	5030	5030	5030	343
437	20230721	115600	15156380	5030	5030	5030	5030	5
438	20230721	115500	15131230	5000	5000	5000	5000	1
439	20230721	115400	15126230	5030	5030	5030	5030	0
440	20230721	115300	15126230	5030	5030	5030	5030	0
441	20230721	115200	15126230	5030	5030	5030	5030	0
442	20230721	115100	15126230	5030	5030	5030	5030	0
443	20230721	115000	15126230	5030	5030	5030	5030	0
444	20230721	114900	15126230	5030	5030	5030	5030	4
445	20230721	114800	15106110	5020	5020	5020	5020	0
446	20230721	114700	15106110	5020	5020	5020	5020	0
447	20230721	114600	15106110	5020	5000	5020	5000	38
448	20230721	114500	14916010	5030	5030	5030	5030	0
449	20230721	114400	14916010	5030	5030	5030	5030	0
450	20230721	114300	14916010	5030	5030	5030	5030	0
451	20230721	114200	14916010	5030	5030	5030	5030	0
452	20230721	114100	14916010	5030	5030	5030	5030	0
453	20230721	114000	14916010	5030	5030	5030	5030	0
454	20230721	113900	14916010	5030	5030	5030	5030	0
455	20230721	113800	14916010	5030	5030	5030	5030	0
456	20230721	113700	14916010	5030	5030	5030	5030	0
457	20230721	113600	14916010	5030	5030	5030	5030	0
458	20230721	113500	14916010	5030	5030	5030	5030	0
459	20230721	113400	14916010	5030	5030	5030	5030	0
460	20230721	113300	14916010	5030	5030	5030	5030	0
461	20230721	113200	14916010	5030	5030	5030	5030	0
462	20230721	113100	14916010	5030	5030	5030	5030	0
463	20230721	113000	14916010	5030	5030	5030	5030	9
464	20230721	112900	14870740	5030	5030	5030	5030	0
465	20230721	112800	14870740	5030	5030	5030	5030	0
466	20230721	112700	14870740	5030	5030	5030	5030	0
467	20230721	112600	14870740	5030	5030	5030	5030	0
468	20230721	112500	14870740	5030	5030	5030	5030	0
469	20230721	112400	14870740	5030	5030	5030	5030	0
470	20230721	112300	14870740	5030	5030	5030	5030	0
471	20230721	112200	14870740	5030	5030	5030	5030	0
472	20230721	112100	14870740	5030	5030	5030	5030	0
473	20230721	112000	14870740	5030	5030	5030	5030	0
474	20230721	111900	14870740	5030	5030	5030	5030	0
475	20230721	111800	14870740	5030	5030	5030	5030	0
476	20230721	111700	14870740	5030	5030	5030	5030	0
477	20230721	111600	14870740	5030	5030	5030	5030	1
478	20230721	111500	14865710	5030	5030	5030	5030	0
479	20230721	111400	14865710	5030	5030	5030	5030	0
480	20230721	111300	14865710	5030	5030	5030	5030	1
481	20230721	111200	14860680	5030	5030	5030	5030	0
482	20230721	111100	14860680	5030	5030	5030	5030	0
483	20230721	111000	14860680	5030	5030	5030	5030	0
484	20230721	110900	14860680	5030	5030	5030	5030	0
485	20230721	110800	14860680	5030	5030	5030	5030	0
486	20230721	110700	14860680	5030	5030	5030	5030	0
487	20230721	110600	14860680	5030	5030	5030	5030	0
488	20230721	110500	14860680	5030	5030	5030	5030	1
489	20230721	110400	14855650	5030	5030	5030	5030	0
490	20230721	110300	14855650	5030	5030	5030	5030	0
491	20230721	110200	14855650	5030	5030	5030	5030	0
492	20230721	110100	14855650	5030	5030	5030	5030	0
493	20230721	110000	14855650	5030	5030	5030	5030	0
494	20230721	105900	14855650	5030	5030	5030	5030	0
495	20230721	105800	14855650	5030	5030	5030	5030	0
496	20230721	105700	14855650	5030	5030	5030	5030	0
497	20230721	105600	14855650	5030	5030	5030	5030	0
498	20230721	105500	14855650	5030	5030	5030	5030	0
499	20230721	105400	14855650	5030	5030	5030	5030	0
500	20230721	105300	14855650	5030	5030	5030	5030	0
501	20230721	105200	14855650	5030	5030	5030	5030	0
502	20230721	105100	14855650	5030	5030	5030	5030	0
503	20230721	105000	14855650	5030	5030	5030	5030	0
504	20230721	104900	14855650	5030	5030	5030	5030	0
505	20230721	104800	14855650	5030	5030	5030	5030	0
506	20230721	104700	14855650	5030	5000	5030	5000	10
507	20230721	104600	14805440	5000	5000	5000	5000	200
508	20230721	104500	13805440	5000	5000	5000	5000	2
509	20230721	104400	13795440	5000	5000	5000	5000	0
510	20230721	104300	13795440	5000	5000	5000	5000	0
511	20230721	104200	13795440	5000	5000	5000	5000	0
512	20230721	104100	13795440	5000	5000	5000	5000	0
513	20230721	104000	13795440	5000	5000	5000	5000	0
514	20230721	103900	13795440	5000	5000	5000	5000	0
515	20230721	103800	13795440	5000	5000	5000	5000	0
516	20230721	103700	13795440	5000	4995	5000	4995	86
517	20230721	103600	13365845	4995	4995	4995	4995	0
518	20230721	103500	13365845	4995	4995	4995	4995	0
519	20230721	103400	13365845	4995	4995	4995	4995	0
520	20230721	103300	13365845	4995	4995	4995	4995	0
521	20230721	103200	13365845	4995	4995	4995	4995	0
522	20230721	103100	13365845	4995	4995	4995	4995	0
523	20230721	103000	13365845	4995	4995	4995	4995	0
524	20230721	102900	13365845	4995	4995	4995	4995	0
525	20230721	102800	13365845	4995	4995	4995	4995	0
526	20230721	102700	13365845	4995	4995	4995	4995	0
527	20230721	102600	13365845	4995	4995	4995	4995	0
528	20230721	102500	13365845	4995	4995	4995	4995	0
529	20230721	102400	13365845	4995	4995	4995	4995	0
530	20230721	102300	13365845	4995	4995	4995	4995	0
531	20230721	102200	13365845	4995	4995	4995	4995	0
532	20230721	102100	13365845	4995	4995	4995	4995	0
533	20230721	102000	13365845	4995	4995	4995	4995	0
534	20230721	101900	13365845	4995	4995	4995	4995	0
535	20230721	101800	13365845	4995	4995	4995	4995	0
536	20230721	101700	13365845	4995	4995	4995	4995	0
537	20230721	101600	13365845	4995	4995	4995	4995	0
538	20230721	101500	13365845	4995	4995	4995	4995	3
539	20230721	101400	13350860	4970	4970	4970	4970	0
540	20230721	101300	13350860	4970	4970	4970	4970	2
541	20230721	101200	13340920	4995	4995	4995	4995	0
542	20230721	101100	13340920	4995	4995	4995	4995	1
543	20230721	101000	13335925	4970	4975	4975	4970	167
544	20230721	100900	12505295	5000	4975	5000	4975	51
545	20230721	100800	12251545	5000	5000	5000	5000	0
546	20230721	100700	12251545	5000	4975	5000	4975	134
547	20230721	100600	11584820	5000	5000	5000	5000	1
548	20230721	100500	11579820	5000	5000	5000	5000	0
549	20230721	100400	11579820	5000	5000	5000	5000	0
550	20230721	100300	11579820	5000	5000	5000	5000	0
551	20230721	100200	11579820	5000	5000	5000	5000	4
552	20230721	100100	11559820	4975	4975	4975	4975	0
553	20230721	100000	11559820	4975	5000	5000	4975	20
554	20230721	095900	11460030	5000	5000	5000	5000	0
555	20230721	095800	11460030	5000	5000	5000	5000	0
556	20230721	095700	11460030	5000	5000	5000	5000	0
557	20230721	095600	11460030	5000	5000	5000	5000	0
558	20230721	095500	11460030	5000	5000	5000	5000	0
559	20230721	095400	11460030	5000	5000	5000	5000	0
560	20230721	095300	11460030	5000	5000	5000	5000	0
561	20230721	095200	11460030	5000	5000	5000	5000	3
562	20230721	095100	11445030	4985	4990	4990	4985	7
563	20230721	095000	11410110	5000	5000	5000	5000	20
564	20230721	094900	11310110	5000	4995	5000	4995	18
565	20230721	094800	11220185	4995	5000	5000	4995	95
566	20230721	094700	10745195	5000	5000	5000	5000	0
567	20230721	094600	10745195	5000	5000	5000	5000	0
568	20230721	094500	10745195	5000	5000	5000	5000	1
569	20230721	094400	10740195	5000	4985	5000	4985	8
570	20230721	094300	10700300	4985	4985	4985	4985	0
571	20230721	094200	10700300	4985	4985	4985	4985	0
572	20230721	094100	10700300	4985	4985	4985	4985	0
573	20230721	094000	10700300	4985	5000	5000	4975	39
574	20230721	093900	10505710	5000	5000	5000	5000	0
575	20230721	093800	10505710	5000	5000	5000	5000	0
576	20230721	093700	10505710	5000	5000	5000	5000	0
577	20230721	093600	10505710	5000	5000	5000	5000	0
578	20230721	093500	10505710	5000	5000	5000	5000	0
579	20230721	093400	10505710	5000	5000	5000	5000	0
580	20230721	093300	10505710	5000	5000	5000	5000	0
581	20230721	093200	10505710	5000	5000	5000	5000	0
582	20230721	093100	10505710	5000	5000	5000	5000	0
583	20230721	093000	10505710	5000	5000	5000	5000	0
584	20230721	092900	10505710	5000	5000	5000	5000	0
585	20230721	092800	10505710	5000	5000	5000	5000	0
586	20230721	092700	10505710	5000	5000	5000	5000	0
587	20230721	092600	10505710	5000	5000	5000	5000	4
588	20230721	092500	10485710	4970	5000	5000	4970	1179
589	20230721	092400	4621610	4975	4975	4975	4975	1
590	20230721	092300	4616635	4970	4970	4970	4970	1
591	20230721	092200	4611665	5000	4970	5000	4970	8
592	20230721	092100	4571695	4995	4985	4995	4965	238
593	20230721	092000	3387175	5000	4990	5000	4990	134
594	20230721	091900	2717975	5040	5040	5040	5040	0
595	20230721	091800	2717975	5040	5040	5040	5040	0
596	20230721	091700	2717975	5040	5040	5040	5040	0
597	20230721	091600	2717975	5040	5040	5040	5040	0
598	20230721	091500	2717975	5040	5040	5040	5040	0
599	20230721	091400	2717975	5040	5040	5040	5040	0
600	20230721	091300	2717975	5040	5040	5040	5040	4
601	20230721	091200	2697815	5030	4995	5030	4990	180
602	20230721	091100	1799250	4995	4995	4995	4995	66
603	20230721	091000	1469580	4995	4995	4995	4995	2
604	20230721	090900	1459590	4995	4990	4995	4990	103
605	20230721	090800	945615	4995	4995	4995	4995	25
606	20230721	090700	820740	5000	5000	5000	5000	0
607	20230721	090600	820740	5000	5000	5000	5000	71
608	20230721	090500	465740	5040	5000	5040	5000	52
609	20230721	090400	205660	5040	5040	5040	5040	0
610	20230721	090300	205660	5040	5040	5040	5040	1
611	20230721	090200	200620	5010	5010	5010	5010	32
612	20230721	090100	40300	5020	5020	5020	5020	1
613	20230721	090000	35280	5040	5040	5040	5040	7