KissMeData/002990/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	183700	196073850	5920	5920	5920	5920	984
3	20230717	183600	196073850	5920	5920	5920	5920	0
4	20230717	183500	196073850	5920	5920	5920	5920	0
5	20230717	183400	196073850	5920	5920	5920	5920	0
6	20230717	183300	196073850	5920	5920	5920	5920	0
7	20230717	183200	196073850	5920	5920	5920	5920	0
8	20230717	183100	196073850	5920	5920	5920	5920	0
9	20230717	183000	196073850	5920	5920	5920	5920	0
10	20230717	182900	196073850	5920	5920	5920	5920	0
11	20230717	182800	196073850	5920	5920	5920	5920	0
12	20230717	182700	196073850	5920	5920	5920	5920	0
13	20230717	182600	196073850	5920	5920	5920	5920	0
14	20230717	182500	196073850	5920	5920	5920	5920	0
15	20230717	182400	196073850	5920	5920	5920	5920	0
16	20230717	182300	196073850	5920	5920	5920	5920	0
17	20230717	182200	196073850	5920	5920	5920	5920	0
18	20230717	182100	196073850	5920	5920	5920	5920	0
19	20230717	182000	196073850	5920	5920	5920	5920	0
20	20230717	181900	196073850	5920	5920	5920	5920	0
21	20230717	181800	196073850	5920	5920	5920	5920	0
22	20230717	181700	196073850	5920	5920	5920	5920	0
23	20230717	181600	196073850	5920	5920	5920	5920	0
24	20230717	181500	196073850	5920	5920	5920	5920	0
25	20230717	181400	196073850	5920	5920	5920	5920	0
26	20230717	181300	196073850	5920	5920	5920	5920	0
27	20230717	181200	196073850	5920	5920	5920	5920	0
28	20230717	181100	196073850	5920	5920	5920	5920	0
29	20230717	181000	196073850	5920	5920	5920	5920	0
30	20230717	180900	196073850	5920	5920	5920	5920	0
31	20230717	180800	196073850	5920	5920	5920	5920	0
32	20230717	180700	196073850	5920	5920	5920	5920	984
33	20230717	180600	196073850	5920	5920	5920	5920	0
34	20230717	180500	196073850	5920	5920	5920	5920	0
35	20230717	180400	196073850	5920	5920	5920	5920	0
36	20230717	180300	196073850	5920	5920	5920	5920	0
37	20230717	180200	196073850	5920	5920	5920	5920	0
38	20230717	180100	196073850	5920	5920	5920	5920	0
39	20230717	180000	196073850	5920	5920	5920	5920	0
40	20230717	175900	196073850	5920	5920	5920	5920	0
41	20230717	175800	196073850	5920	5920	5920	5920	0
42	20230717	175700	196073850	5920	5920	5920	5920	0
43	20230717	175600	196073850	5920	5920	5920	5920	0
44	20230717	175500	196073850	5920	5920	5920	5920	0
45	20230717	175400	196073850	5920	5920	5920	5920	0
46	20230717	175300	196073850	5920	5920	5920	5920	0
47	20230717	175200	196073850	5920	5920	5920	5920	0
48	20230717	175100	196073850	5920	5920	5920	5920	0
49	20230717	175000	196073850	5920	5920	5920	5920	0
50	20230717	174900	196073850	5920	5920	5920	5920	0
51	20230717	174800	196073850	5920	5920	5920	5920	0
52	20230717	174700	196073850	5920	5920	5920	5920	0
53	20230717	174600	196073850	5920	5920	5920	5920	0
54	20230717	174500	196073850	5920	5920	5920	5920	0
55	20230717	174400	196073850	5920	5920	5920	5920	0
56	20230717	174300	196073850	5920	5920	5920	5920	0
57	20230717	174200	196073850	5920	5920	5920	5920	0
58	20230717	174100	196073850	5920	5920	5920	5920	0
59	20230717	174000	196073850	5920	5920	5920	5920	0
60	20230717	173900	196073850	5920	5920	5920	5920	0
61	20230717	173800	196073850	5920	5920	5920	5920	0
62	20230717	173700	196073850	5920	5920	5920	5920	984
63	20230717	173600	196073850	5920	5920	5920	5920	0
64	20230717	173500	196073850	5920	5920	5920	5920	0
65	20230717	173400	196073850	5920	5920	5920	5920	0
66	20230717	173300	196073850	5920	5920	5920	5920	0
67	20230717	173200	196073850	5920	5920	5920	5920	0
68	20230717	173100	196073850	5920	5920	5920	5920	0
69	20230717	173000	196073850	5920	5920	5920	5920	0
70	20230717	172900	196073850	5920	5920	5920	5920	0
71	20230717	172800	196073850	5920	5920	5920	5920	0
72	20230717	172700	196073850	5920	5920	5920	5920	0
73	20230717	172600	196073850	5920	5920	5920	5920	0
74	20230717	172500	196073850	5920	5920	5920	5920	0
75	20230717	172400	196073850	5920	5920	5920	5920	0
76	20230717	172300	196073850	5920	5920	5920	5920	0
77	20230717	172200	196073850	5920	5920	5920	5920	0
78	20230717	172100	196073850	5920	5920	5920	5920	0
79	20230717	172000	196073850	5920	5920	5920	5920	0
80	20230717	171900	196073850	5920	5920	5920	5920	0
81	20230717	171800	196073850	5920	5920	5920	5920	0
82	20230717	171700	196073850	5920	5920	5920	5920	0
83	20230717	171600	196073850	5920	5920	5920	5920	0
84	20230717	171500	196073850	5920	5920	5920	5920	0
85	20230717	171400	196073850	5920	5920	5920	5920	0
86	20230717	171300	196073850	5920	5920	5920	5920	0
87	20230717	171200	196073850	5920	5920	5920	5920	0
88	20230717	171100	196073850	5920	5920	5920	5920	0
89	20230717	171000	196073850	5920	5920	5920	5920	0
90	20230717	170900	196073850	5920	5920	5920	5920	0
91	20230717	170800	196073850	5920	5920	5920	5920	0
92	20230717	170700	196073850	5920	5920	5920	5920	984
93	20230717	170600	196073850	5920	5920	5920	5920	0
94	20230717	170500	196073850	5920	5920	5920	5920	0
95	20230717	170400	196073850	5920	5920	5920	5920	0
96	20230717	170300	196073850	5920	5920	5920	5920	0
97	20230717	170200	196073850	5920	5920	5920	5920	0
98	20230717	170100	196073850	5920	5920	5920	5920	0
99	20230717	170000	196073850	5920	5920	5920	5920	0
100	20230717	165900	196073850	5920	5920	5920	5920	0
101	20230717	165800	196073850	5920	5920	5920	5920	0
102	20230717	165700	196073850	5920	5920	5920	5920	0
103	20230717	165600	196073850	5920	5920	5920	5920	0
104	20230717	165500	196073850	5920	5920	5920	5920	0
105	20230717	165400	196073850	5920	5920	5920	5920	0
106	20230717	165300	196073850	5920	5920	5920	5920	0
107	20230717	165200	196073850	5920	5920	5920	5920	0
108	20230717	165100	196073850	5920	5920	5920	5920	0
109	20230717	165000	196073850	5920	5920	5920	5920	0
110	20230717	164900	196073850	5920	5920	5920	5920	0
111	20230717	164800	196073850	5920	5920	5920	5920	0
112	20230717	164700	196073850	5920	5920	5920	5920	0
113	20230717	164600	196073850	5920	5920	5920	5920	0
114	20230717	164500	196073850	5920	5920	5920	5920	0
115	20230717	164400	196073850	5920	5920	5920	5920	0
116	20230717	164300	196073850	5920	5920	5920	5920	0
117	20230717	164200	196073850	5920	5920	5920	5920	0
118	20230717	164100	196073850	5920	5920	5920	5920	0
119	20230717	164000	196073850	5920	5920	5920	5920	0
120	20230717	163900	196073850	5920	5920	5920	5920	0
121	20230717	163800	196073850	5920	5920	5920	5920	0
122	20230717	163700	196073850	5920	5920	5920	5920	984
123	20230717	163600	196073850	5920	5920	5920	5920	0
124	20230717	163500	196073850	5920	5920	5920	5920	0
125	20230717	163400	196073850	5920	5920	5920	5920	0
126	20230717	163300	196073850	5920	5920	5920	5920	0
127	20230717	163200	196073850	5920	5920	5920	5920	0
128	20230717	163100	196073850	5920	5920	5920	5920	0
129	20230717	163000	196073850	5920	5920	5920	5920	0
130	20230717	162900	196073850	5920	5920	5920	5920	0
131	20230717	162800	196073850	5920	5920	5920	5920	0
132	20230717	162700	196073850	5920	5920	5920	5920	0
133	20230717	162600	196073850	5920	5920	5920	5920	0
134	20230717	162500	196073850	5920	5920	5920	5920	0
135	20230717	162400	196073850	5920	5920	5920	5920	0
136	20230717	162300	196073850	5920	5920	5920	5920	0
137	20230717	162200	196073850	5920	5920	5920	5920	0
138	20230717	162100	196073850	5920	5920	5920	5920	0
139	20230717	162000	196073850	5920	5920	5920	5920	0
140	20230717	161900	196073850	5920	5920	5920	5920	0
141	20230717	161800	196073850	5920	5920	5920	5920	0
142	20230717	161700	196073850	5920	5920	5920	5920	0
143	20230717	161600	196073850	5920	5920	5920	5920	0
144	20230717	161500	196073850	5920	5920	5920	5920	0
145	20230717	161400	196073850	5920	5920	5920	5920	0
146	20230717	161300	196073850	5920	5920	5920	5920	0
147	20230717	161200	196073850	5920	5920	5920	5920	0
148	20230717	161100	196073850	5920	5920	5920	5920	0
149	20230717	161000	196073850	5920	5920	5920	5920	0
150	20230717	160900	196073850	5920	5920	5920	5920	0
151	20230717	160800	196073850	5920	5920	5920	5920	0
152	20230717	160700	196073850	5920	5920	5920	5920	984
153	20230717	160600	196073850	5920	5920	5920	5920	0
154	20230717	160500	196073850	5920	5920	5920	5920	0
155	20230717	160400	196073850	5920	5920	5920	5920	0
156	20230717	160300	196073850	5920	5920	5920	5920	0
157	20230717	160200	196073850	5920	5920	5920	5920	0
158	20230717	160100	196073850	5920	5920	5920	5920	0
159	20230717	160000	196073850	5920	5920	5920	5920	0
160	20230717	155900	196073850	5920	5920	5920	5920	0
161	20230717	155800	196073850	5920	5920	5920	5920	0
162	20230717	155700	196073850	5920	5920	5920	5920	0
163	20230717	155600	196073850	5920	5920	5920	5920	0
164	20230717	155500	196073850	5920	5920	5920	5920	0
165	20230717	155400	196073850	5920	5920	5920	5920	0
166	20230717	155300	196073850	5920	5920	5920	5920	0
167	20230717	155200	196073850	5920	5920	5920	5920	0
168	20230717	155100	196073850	5920	5920	5920	5920	0
169	20230717	155000	196073850	5920	5920	5920	5920	0
170	20230717	154900	196073850	5920	5920	5920	5920	0
171	20230717	154800	196073850	5920	5920	5920	5920	0
172	20230717	154700	196073850	5920	5920	5920	5920	0
173	20230717	154600	196073850	5920	5920	5920	5920	0
174	20230717	154500	196073850	5920	5920	5920	5920	0
175	20230717	154400	196073850	5920	5920	5920	5920	0
176	20230717	154300	196073850	5920	5920	5920	5920	0
177	20230717	154200	196073850	5920	5920	5920	5920	0
178	20230717	154100	196073850	5920	5920	5920	5920	0
179	20230717	154000	196073850	5920	5920	5920	5920	0
180	20230717	153900	196073850	5920	5920	5920	5920	0
181	20230717	153800	196073850	5920	5920	5920	5920	0
182	20230717	153700	196073850	5920	5920	5920	5920	984
183	20230717	153600	196073850	5920	5920	5920	5920	0
184	20230717	153500	196073850	5920	5920	5920	5920	0
185	20230717	153400	196073850	5920	5920	5920	5920	0
186	20230717	153300	196073850	5920	5920	5920	5920	0
187	20230717	153200	196073850	5920	5920	5920	5920	0
188	20230717	153100	196073850	5920	5920	5920	5920	0
189	20230717	153000	196073850	5920	5920	5920	5920	984
190	20230717	152900	190248570	5880	5880	5880	5880	0
191	20230717	152800	190248570	5880	5880	5880	5880	0
192	20230717	152700	190248570	5880	5880	5880	5880	0
193	20230717	152600	190248570	5880	5880	5880	5880	0
194	20230717	152500	190248570	5880	5880	5880	5880	0
195	20230717	152400	190248570	5880	5880	5880	5880	0
196	20230717	152300	190248570	5880	5880	5880	5880	0
197	20230717	152200	190248570	5880	5880	5880	5880	0
198	20230717	152100	190248570	5880	5880	5880	5880	0
199	20230717	152000	190248570	5880	5880	5880	5880	0
200	20230717	151900	190248570	5880	5910	5910	5880	112
201	20230717	151800	189589360	5910	5910	5910	5910	0
202	20230717	151700	189589360	5910	5900	5910	5890	29
203	20230717	151600	189418360	5910	5910	5910	5910	67
204	20230717	151500	189022390	5910	5910	5910	5910	10
205	20230717	151400	188963290	5910	5910	5910	5910	0
206	20230717	151300	188963290	5910	5910	5910	5910	1
207	20230717	151200	188957380	5910	5910	5910	5910	24
208	20230717	151100	188815540	5900	5900	5900	5900	17
209	20230717	151000	188715240	5910	5910	5910	5910	39
210	20230717	150900	188484750	5910	5910	5910	5910	0
211	20230717	150800	188484750	5910	5910	5910	5910	0
212	20230717	150700	188484750	5910	5910	5910	5910	0
213	20230717	150600	188484750	5910	5910	5910	5910	1000
214	20230717	150500	182574750	5910	5910	5910	5910	0
215	20230717	150400	182574750	5910	5910	5910	5910	0
216	20230717	150300	182574750	5910	5910	5910	5910	0
217	20230717	150200	182574750	5910	5910	5910	5910	22
218	20230717	150100	182444730	5910	5910	5910	5910	30
219	20230717	150000	182267430	5900	5890	5900	5890	1415
220	20230717	145900	173932870	5890	5890	5890	5890	50
221	20230717	145800	173638370	5890	5890	5890	5890	0
222	20230717	145700	173638370	5890	5890	5890	5890	5
223	20230717	145600	173608920	5890	5890	5890	5890	2
224	20230717	145500	173597140	5880	5880	5880	5880	0
225	20230717	145400	173597140	5880	5880	5880	5880	0
226	20230717	145300	173597140	5880	5890	5890	5880	11
227	20230717	145200	173532440	5880	5880	5880	5880	35
228	20230717	145100	173326640	5880	5880	5880	5880	4
229	20230717	145000	173303120	5890	5890	5890	5890	0
230	20230717	144900	173303120	5890	5890	5890	5890	5
231	20230717	144800	173273670	5890	5890	5890	5890	0
232	20230717	144700	173273670	5890	5890	5890	5890	3
233	20230717	144600	173256000	5890	5890	5890	5890	30
234	20230717	144500	173079300	5880	5880	5880	5880	1
235	20230717	144400	173073420	5880	5880	5880	5880	0
236	20230717	144300	173073420	5880	5880	5880	5880	0
237	20230717	144200	173073420	5880	5890	5890	5880	100
238	20230717	144100	172485190	5900	5900	5900	5900	0
239	20230717	144000	172485190	5900	5900	5900	5900	0
240	20230717	143900	172485190	5900	5900	5900	5900	0
241	20230717	143800	172485190	5900	5900	5900	5900	0
242	20230717	143700	172485190	5900	5900	5900	5900	59
243	20230717	143600	172137090	5890	5890	5890	5890	0
244	20230717	143500	172137090	5890	5890	5890	5890	0
245	20230717	143400	172137090	5890	5890	5890	5890	0
246	20230717	143300	172137090	5890	5890	5890	5890	0
247	20230717	143200	172137090	5890	5890	5890	5890	0
248	20230717	143100	172137090	5890	5890	5890	5890	0
249	20230717	143000	172137090	5890	5890	5890	5890	0
250	20230717	142900	172137090	5890	5890	5890	5890	0
251	20230717	142800	172137090	5890	5890	5890	5890	0
252	20230717	142700	172137090	5890	5890	5890	5890	0
253	20230717	142600	172137090	5890	5890	5890	5890	1
254	20230717	142500	172131200	5900	5900	5900	5900	0
255	20230717	142400	172131200	5900	5900	5900	5900	0
256	20230717	142300	172131200	5900	5900	5900	5900	0
257	20230717	142200	172131200	5900	5900	5900	5900	0
258	20230717	142100	172131200	5900	5900	5900	5900	0
259	20230717	142000	172131200	5900	5900	5900	5900	0
260	20230717	141900	172131200	5900	5900	5900	5900	0
261	20230717	141800	172131200	5900	5900	5900	5900	0
262	20230717	141700	172131200	5900	5900	5900	5900	0
263	20230717	141600	172131200	5900	5900	5900	5900	0
264	20230717	141500	172131200	5900	5900	5900	5900	0
265	20230717	141400	172131200	5900	5900	5900	5900	0
266	20230717	141300	172131200	5900	5900	5900	5900	0
267	20230717	141200	172131200	5900	5900	5900	5900	0
268	20230717	141100	172131200	5900	5900	5900	5900	0
269	20230717	141000	172131200	5900	5900	5900	5900	0
270	20230717	140900	172131200	5900	5900	5900	5900	2
271	20230717	140800	172119400	5900	5900	5900	5900	0
272	20230717	140700	172119400	5900	5900	5900	5900	0
273	20230717	140600	172119400	5900	5880	5900	5880	301
274	20230717	140500	170349500	5900	5890	5900	5890	3
275	20230717	140400	170331820	5900	5900	5900	5900	0
276	20230717	140300	170331820	5900	5900	5900	5900	0
277	20230717	140200	170331820	5900	5890	5900	5890	3
278	20230717	140100	170314140	5890	5890	5890	5890	0
279	20230717	140000	170314140	5890	5890	5890	5890	5
280	20230717	135900	170284690	5900	5900	5900	5900	0
281	20230717	135800	170284690	5900	5900	5900	5900	0
282	20230717	135700	170284690	5900	5900	5900	5900	100
283	20230717	135600	169694690	5900	5900	5900	5900	0
284	20230717	135500	169694690	5900	5890	5900	5890	441
285	20230717	135400	167096200	5860	5910	5910	5860	4617
286	20230717	135300	139942470	5910	5910	5910	5910	0
287	20230717	135200	139942470	5910	5910	5910	5910	0
288	20230717	135100	139942470	5910	5910	5910	5910	0
289	20230717	135000	139942470	5910	5910	5910	5910	4
290	20230717	134900	139918830	5920	5920	5920	5920	0
291	20230717	134800	139918830	5920	5920	5920	5920	0
292	20230717	134700	139918830	5920	5920	5920	5920	0
293	20230717	134600	139918830	5920	5920	5920	5920	0
294	20230717	134500	139918830	5920	5920	5920	5920	0
295	20230717	134400	139918830	5920	5920	5920	5920	0
296	20230717	134300	139918830	5920	5920	5920	5920	0
297	20230717	134200	139918830	5920	5920	5920	5920	0
298	20230717	134100	139918830	5920	5920	5920	5920	0
299	20230717	134000	139918830	5920	5920	5920	5920	0
300	20230717	133900	139918830	5920	5920	5920	5920	0
301	20230717	133800	139918830	5920	5920	5920	5920	0
302	20230717	133700	139918830	5920	5920	5920	5920	10
303	20230717	133600	139859630	5920	5920	5920	5920	1
304	20230717	133500	139853710	5920	5920	5920	5920	0
305	20230717	133400	139853710	5920	5920	5920	5920	1
306	20230717	133300	139847790	5900	5900	5900	5900	7
307	20230717	133200	139806490	5900	5900	5900	5900	0
308	20230717	133100	139806490	5900	5900	5900	5900	0
309	20230717	133000	139806490	5900	5900	5900	5900	0
310	20230717	132900	139806490	5900	5900	5900	5900	0
311	20230717	132800	139806490	5900	5900	5900	5900	1
312	20230717	132700	139800590	5920	5920	5920	5920	1
313	20230717	132600	139794670	5910	5910	5910	5910	1
314	20230717	132500	139788760	5900	5900	5900	5900	88
315	20230717	132400	139269560	5910	5910	5910	5910	75
316	20230717	132300	138826310	5910	5910	5910	5910	0
317	20230717	132200	138826310	5910	5910	5910	5910	1
318	20230717	132100	138820400	5920	5920	5920	5910	31
319	20230717	132000	138636890	5900	5900	5900	5900	0
320	20230717	131900	138636890	5900	5900	5900	5900	10
321	20230717	131800	138577890	5900	5900	5900	5900	1
322	20230717	131700	138571990	5900	5900	5900	5900	0
323	20230717	131600	138571990	5900	5900	5900	5900	0
324	20230717	131500	138571990	5900	5900	5900	5900	13
325	20230717	131400	138495290	5900	5900	5900	5900	7
326	20230717	131300	138453990	5900	5900	5900	5900	7
327	20230717	131200	138412690	5910	5910	5910	5910	200
328	20230717	131100	137230690	5910	5910	5910	5910	0
329	20230717	131000	137230690	5910	5910	5910	5910	0
330	20230717	130900	137230690	5910	5910	5910	5910	0
331	20230717	130800	137230690	5910	5910	5910	5910	0
332	20230717	130700	137230690	5910	5910	5910	5910	11
333	20230717	130600	137165680	5910	5910	5910	5910	0
334	20230717	130500	137165680	5910	5900	5910	5900	6
335	20230717	130400	137130270	5890	5890	5890	5890	0
336	20230717	130300	137130270	5890	5890	5890	5890	0
337	20230717	130200	137130270	5890	5890	5890	5890	0
338	20230717	130100	137130270	5890	5890	5890	5890	0
339	20230717	130000	137130270	5890	5890	5890	5890	0
340	20230717	125900	137130270	5890	5890	5890	5890	0
341	20230717	125800	137130270	5890	5890	5890	5890	5
342	20230717	125700	137100820	5890	5890	5890	5890	50
343	20230717	125600	136806320	5890	5900	5900	5890	200
344	20230717	125500	135627190	5900	5900	5900	5900	0
345	20230717	125400	135627190	5900	5900	5900	5900	0
346	20230717	125300	135627190	5900	5900	5900	5900	0
347	20230717	125200	135627190	5900	5910	5910	5900	740
348	20230717	125100	131259950	5920	5930	5930	5920	2
349	20230717	125000	131248100	5930	5930	5930	5930	0
350	20230717	124900	131248100	5930	5930	5930	5930	0
351	20230717	124800	131248100	5930	5930	5930	5930	1
352	20230717	124700	131242170	5930	5930	5930	5930	0
353	20230717	124600	131242170	5930	5930	5930	5930	100
354	20230717	124500	130649170	5930	5920	5930	5920	170
355	20230717	124400	129641870	5900	5900	5900	5900	0
356	20230717	124300	129641870	5900	5900	5900	5900	55
357	20230717	124200	129317370	5920	5920	5920	5920	0
358	20230717	124100	129317370	5920	5920	5920	5920	0
359	20230717	124000	129317370	5920	5920	5920	5920	150
360	20230717	123900	128429370	5910	5910	5910	5910	0
361	20230717	123800	128429370	5910	5910	5910	5910	0
362	20230717	123700	128429370	5910	5900	5910	5900	40
363	20230717	123600	128193220	5900	5900	5900	5900	20
364	20230717	123500	128075220	5900	5900	5900	5900	0
365	20230717	123400	128075220	5900	5900	5900	5900	0
366	20230717	123300	128075220	5900	5900	5900	5900	189
367	20230717	123200	126960120	5900	5900	5900	5900	0
368	20230717	123100	126960120	5900	5900	5900	5900	0
369	20230717	123000	126960120	5900	5900	5900	5900	1
370	20230717	122900	126954220	5900	5900	5900	5900	0
371	20230717	122800	126954220	5900	5900	5900	5900	0
372	20230717	122700	126954220	5900	5900	5900	5900	0
373	20230717	122600	126954220	5900	5920	5920	5900	803
374	20230717	122500	122216160	5920	5920	5920	5920	0
375	20230717	122400	122216160	5920	5920	5920	5920	0
376	20230717	122300	122216160	5920	5920	5920	5920	2
377	20230717	122200	122204320	5920	5920	5920	5920	0
378	20230717	122100	122204320	5920	5920	5920	5920	0
379	20230717	122000	122204320	5920	5920	5920	5920	0
380	20230717	121900	122204320	5920	5920	5920	5920	0
381	20230717	121800	122204320	5920	5920	5920	5920	0
382	20230717	121700	122204320	5920	5920	5920	5920	0
383	20230717	121600	122204320	5920	5920	5920	5920	4
384	20230717	121500	122180640	5920	5920	5920	5920	122
385	20230717	121400	121458400	5920	5920	5920	5920	121
386	20230717	121300	120742080	5910	5910	5910	5910	0
387	20230717	121200	120742080	5910	5910	5910	5910	4
388	20230717	121100	120718440	5910	5910	5910	5910	0
389	20230717	121000	120718440	5910	5910	5910	5910	0
390	20230717	120900	120718440	5910	5920	5920	5910	11
391	20230717	120800	120653330	5920	5920	5920	5920	0
392	20230717	120700	120653330	5920	5920	5920	5920	0
393	20230717	120600	120653330	5920	5920	5920	5920	0
394	20230717	120500	120653330	5920	5920	5920	5920	10
395	20230717	120400	120594130	5920	5920	5920	5920	6
396	20230717	120300	120558610	5910	5910	5910	5910	0
397	20230717	120200	120558610	5910	5910	5910	5910	0
398	20230717	120100	120558610	5910	5910	5910	5910	0
399	20230717	120000	120558610	5910	5910	5910	5910	0
400	20230717	115900	120558610	5910	5910	5910	5910	0
401	20230717	115800	120558610	5910	5920	5920	5910	20
402	20230717	115700	120440220	5920	5920	5920	5920	4
403	20230717	115600	120416540	5920	5920	5920	5920	10
404	20230717	115500	120357340	5920	5920	5920	5920	10
405	20230717	115400	120298140	5920	5920	5920	5920	1
406	20230717	115300	120292220	5910	5910	5910	5910	0
407	20230717	115200	120292220	5910	5910	5910	5910	0
408	20230717	115100	120292220	5910	5910	5910	5910	315
409	20230717	115000	118430570	5920	5920	5920	5920	0
410	20230717	114900	118430570	5920	5920	5920	5920	0
411	20230717	114800	118430570	5920	5920	5920	5920	2
412	20230717	114700	118418730	5920	5920	5920	5920	0
413	20230717	114600	118418730	5920	5920	5920	5920	72
414	20230717	114500	117992490	5920	5920	5920	5920	0
415	20230717	114400	117992490	5920	5920	5920	5920	0
416	20230717	114300	117992490	5920	5920	5930	5920	23
417	20230717	114200	117856320	5920	5920	5920	5920	1
418	20230717	114100	117850400	5930	5920	5930	5920	1011
419	20230717	114000	111855840	5920	5920	5920	5920	0
420	20230717	113900	111855840	5920	5920	5920	5920	7
421	20230717	113800	111814400	5920	5920	5920	5920	76
422	20230717	113700	111364480	5920	5920	5920	5920	0
423	20230717	113600	111364480	5920	5920	5920	5920	0
424	20230717	113500	111364480	5920	5930	5930	5920	4
425	20230717	113400	111340790	5920	5920	5920	5920	0
426	20230717	113300	111340790	5920	5920	5920	5920	0
427	20230717	113200	111340790	5920	5930	5930	5920	2
428	20230717	113100	111328940	5920	5930	5930	5920	33
429	20230717	113000	111133280	5930	5930	5930	5930	0
430	20230717	112900	111133280	5930	5930	5930	5930	0
431	20230717	112800	111133280	5930	5920	5930	5920	15
432	20230717	112700	111044430	5920	5920	5920	5920	8
433	20230717	112600	110997070	5920	5920	5920	5920	0
434	20230717	112500	110997070	5920	5920	5920	5920	0
435	20230717	112400	110997070	5920	5920	5920	5920	205
436	20230717	112300	109783470	5920	5930	5930	5920	151
437	20230717	112200	108889540	5920	5920	5920	5920	196
438	20230717	112100	107729220	5920	5920	5920	5920	251
439	20230717	112000	106243300	5920	5930	5930	5920	805
440	20230717	111900	101477190	5920	5920	5920	5920	0
441	20230717	111800	101477190	5920	5920	5920	5920	100
442	20230717	111700	100885190	5930	5930	5930	5930	13
443	20230717	111600	100808100	5920	5920	5920	5920	0
444	20230717	111500	100808100	5920	5920	5920	5920	30
445	20230717	111400	100630500	5920	5920	5920	5920	267
446	20230717	111300	99049860	5910	5910	5910	5910	0
447	20230717	111200	99049860	5910	5910	5910	5910	200
448	20230717	111100	97867860	5920	5920	5920	5920	5
449	20230717	111000	97838260	5920	5920	5920	5920	1
450	20230717	110900	97832340	5920	5920	5920	5920	81
451	20230717	110800	97352820	5920	5920	5920	5920	10
452	20230717	110700	97293620	5920	5920	5920	5920	0
453	20230717	110600	97293620	5920	5920	5920	5920	0
454	20230717	110500	97293620	5920	5920	5920	5920	10
455	20230717	110400	97234420	5920	5920	5920	5920	0
456	20230717	110300	97234420	5920	5920	5920	5920	4
457	20230717	110200	97210740	5920	5920	5920	5920	0
458	20230717	110100	97210740	5920	5920	5920	5920	0
459	20230717	110000	97210740	5920	5920	5920	5920	0
460	20230717	105900	97210740	5920	5920	5920	5920	10
461	20230717	105800	97151540	5920	5920	5920	5920	0
462	20230717	105700	97151540	5920	5920	5920	5920	191
463	20230717	105600	96020820	5920	5920	5920	5920	1
464	20230717	105500	96014900	5920	5920	5920	5920	4
465	20230717	105400	95991220	5920	5920	5920	5920	0
466	20230717	105300	95991220	5920	5930	5930	5920	13
467	20230717	105200	95914160	5930	5930	5930	5930	0
468	20230717	105100	95914160	5930	5930	5930	5930	0
469	20230717	105000	95914160	5930	5930	5930	5930	180
470	20230717	104900	94846760	5930	5930	5930	5930	100
471	20230717	104800	94253760	5940	5940	5940	5940	0
472	20230717	104700	94253760	5940	5930	5940	5930	79
473	20230717	104600	93785020	5930	5930	5930	5930	0
474	20230717	104500	93785020	5930	5930	5930	5930	0
475	20230717	104400	93785020	5930	5930	5930	5930	25
476	20230717	104300	93636770	5940	5940	5940	5940	9
477	20230717	104200	93583310	5930	5930	5930	5930	0
478	20230717	104100	93583310	5930	5930	5930	5930	0
479	20230717	104000	93583310	5930	5930	5930	5930	0
480	20230717	103900	93583310	5930	5930	5930	5930	103
481	20230717	103800	92972520	5930	5930	5930	5930	0
482	20230717	103700	92972520	5930	5920	5930	5920	1052
483	20230717	103600	86735660	5920	5920	5920	5920	0
484	20230717	103500	86735660	5920	5920	5920	5920	0
485	20230717	103400	86735660	5920	5920	5920	5920	0
486	20230717	103300	86735660	5920	5920	5920	5920	62
487	20230717	103200	86368620	5930	5920	5930	5920	246
488	20230717	103100	84912290	5920	5920	5920	5920	1395
489	20230717	103000	76653890	5910	5910	5910	5910	106
490	20230717	102900	76027430	5930	5930	5930	5930	0
491	20230717	102800	76027430	5930	5930	5930	5930	0
492	20230717	102700	76027430	5930	5930	5930	5930	0
493	20230717	102600	76027430	5930	5930	5930	5930	0
494	20230717	102500	76027430	5930	5930	5930	5930	2
495	20230717	102400	76015570	5910	5920	5930	5910	3
496	20230717	102300	75997810	5920	5920	5920	5920	0
497	20230717	102200	75997810	5920	5920	5920	5920	49
498	20230717	102100	75707730	5910	5910	5910	5910	1
499	20230717	102000	75701820	5910	5910	5910	5910	0
500	20230717	101900	75701820	5910	5910	5910	5910	0
501	20230717	101800	75701820	5910	5910	5910	5910	1
502	20230717	101700	75695910	5910	5920	5920	5910	103
503	20230717	101600	75086180	5910	5900	5910	5900	1085
504	20230717	101500	68677050	5880	5880	5880	5880	17
505	20230717	101400	68577090	5880	5880	5880	5880	1
506	20230717	101300	68571210	5890	5890	5890	5890	0
507	20230717	101200	68571210	5890	5880	5890	5880	125
508	20230717	101100	67834970	5890	5890	5890	5890	0
509	20230717	101000	67834970	5890	5890	5890	5890	1
510	20230717	100900	67829080	5880	5880	5880	5880	0
511	20230717	100800	67829080	5880	5880	5880	5880	0
512	20230717	100700	67829080	5880	5880	5880	5880	0
513	20230717	100600	67829080	5880	5890	5890	5880	2
514	20230717	100500	67817310	5890	5890	5890	5890	0
515	20230717	100400	67817310	5890	5890	5890	5890	7
516	20230717	100300	67776080	5890	5890	5890	5890	1
517	20230717	100200	67770190	5870	5870	5870	5870	1
518	20230717	100100	67764320	5880	5880	5880	5880	0
519	20230717	100000	67764320	5880	5880	5880	5880	143
520	20230717	095900	66923480	5880	5880	5880	5880	142
521	20230717	095800	66088520	5880	5880	5880	5880	1
522	20230717	095700	66082640	5880	5870	5880	5870	1794
523	20230717	095600	55551850	5870	5870	5870	5870	1
524	20230717	095500	55545980	5870	5870	5870	5870	0
525	20230717	095400	55545980	5870	5870	5870	5870	200
526	20230717	095300	54371980	5870	5870	5870	5870	0
527	20230717	095200	54371980	5870	5860	5870	5860	50
528	20230717	095100	54078500	5860	5860	5860	5860	10
529	20230717	095000	54019900	5860	5860	5860	5860	134
530	20230717	094900	53234660	5840	5860	5860	5840	1300
531	20230717	094800	45632700	5870	5870	5870	5870	10
532	20230717	094700	45574000	5860	5860	5860	5860	60
533	20230717	094600	45222400	5850	5850	5850	5850	0
534	20230717	094500	45222400	5850	5850	5850	5850	2
535	20230717	094400	45210700	5860	5850	5860	5850	56
536	20230717	094300	44883000	5870	5860	5870	5860	300
537	20230717	094200	43122920	5860	5860	5860	5860	59
538	20230717	094100	42777180	5870	5880	5880	5870	11
539	20230717	094000	42712600	5870	5880	5880	5870	1749
540	20230717	093900	32440550	5880	5880	5880	5880	1
541	20230717	093800	32434670	5890	5900	5900	5890	17
542	20230717	093700	32334530	5890	5900	5900	5890	4
543	20230717	093600	32310940	5900	5900	5900	5900	0
544	20230717	093500	32310940	5900	5900	5900	5900	10
545	20230717	093400	32251940	5900	5900	5900	5900	0
546	20230717	093300	32251940	5900	5900	5900	5900	27
547	20230717	093200	32092640	5900	5900	5900	5900	29
548	20230717	093100	31921540	5900	5900	5900	5900	1
549	20230717	093000	31915640	5880	5880	5880	5880	0
550	20230717	092900	31915640	5880	5880	5880	5880	0
551	20230717	092800	31915640	5880	5890	5890	5870	1113
552	20230717	092700	25376870	5890	5890	5890	5890	5
553	20230717	092600	25347420	5890	5900	5900	5890	60
554	20230717	092500	24993960	5910	5910	5910	5910	0
555	20230717	092400	24993960	5910	5910	5910	5900	33
556	20230717	092300	24799220	5900	5900	5900	5900	202
557	20230717	092200	23607420	5900	5900	5900	5900	75
558	20230717	092100	23164920	5900	5910	5910	5900	21
559	20230717	092000	23040920	5910	5910	5910	5910	0
560	20230717	091900	23040920	5910	5910	5910	5910	0
561	20230717	091800	23040920	5910	5910	5910	5910	3
562	20230717	091700	23023190	5910	5900	5910	5900	487
563	20230717	091600	20148160	5900	5900	5900	5900	0
564	20230717	091500	20148160	5900	5910	5910	5900	303
565	20230717	091400	18360330	5910	5910	5910	5910	1
566	20230717	091300	18354420	5910	5910	5910	5910	17
567	20230717	091200	18253950	5920	5920	5920	5920	45
568	20230717	091100	17987550	5920	5930	5930	5920	122
569	20230717	091000	17265030	5940	5940	5940	5940	205
570	20230717	090900	16047330	5940	5940	5940	5940	264
571	20230717	090800	14479170	5940	5940	5940	5940	19
572	20230717	090700	14366310	5940	5940	5940	5940	123
573	20230717	090600	13635690	5940	5950	5960	5940	85
574	20230717	090500	13129930	5960	5970	5970	5960	111
575	20230717	090400	12467850	5970	5970	5980	5970	100
576	20230717	090300	11870220	5970	5900	5970	5900	817
577	20230717	090200	7028570	5900	5900	5900	5900	38
578	20230717	090100	6804370	5900	5890	5900	5890	515
579	20230717	090000	3769080	5880	5880	5880	5880	641