KissMeData/005990/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	184300	15869980	8640	8640	8640	8640	66
3	20230721	184200	15869980	8640	8640	8640	8640	0
4	20230721	184100	15869980	8640	8640	8640	8640	0
5	20230721	184000	15869980	8640	8640	8640	8640	0
6	20230721	183900	15869980	8640	8640	8640	8640	0
7	20230721	183800	15869980	8640	8640	8640	8640	0
8	20230721	183700	15869980	8640	8640	8640	8640	0
9	20230721	183600	15869980	8640	8640	8640	8640	0
10	20230721	183500	15869980	8640	8640	8640	8640	0
11	20230721	183400	15869980	8640	8640	8640	8640	0
12	20230721	183300	15869980	8640	8640	8640	8640	0
13	20230721	183200	15869980	8640	8640	8640	8640	0
14	20230721	183100	15869980	8640	8640	8640	8640	0
15	20230721	183000	15869980	8640	8640	8640	8640	0
16	20230721	182900	15869980	8640	8640	8640	8640	0
17	20230721	182800	15869980	8640	8640	8640	8640	0
18	20230721	182700	15869980	8640	8640	8640	8640	0
19	20230721	182600	15869980	8640	8640	8640	8640	0
20	20230721	182500	15869980	8640	8640	8640	8640	0
21	20230721	182400	15869980	8640	8640	8640	8640	0
22	20230721	182300	15869980	8640	8640	8640	8640	0
23	20230721	182200	15869980	8640	8640	8640	8640	0
24	20230721	182100	15869980	8640	8640	8640	8640	0
25	20230721	182000	15869980	8640	8640	8640	8640	0
26	20230721	181900	15869980	8640	8640	8640	8640	0
27	20230721	181800	15869980	8640	8640	8640	8640	0
28	20230721	181700	15869980	8640	8640	8640	8640	0
29	20230721	181600	15869980	8640	8640	8640	8640	0
30	20230721	181500	15869980	8640	8640	8640	8640	0
31	20230721	181400	15869980	8640	8640	8640	8640	0
32	20230721	181300	15869980	8640	8640	8640	8640	66
33	20230721	181200	15869980	8640	8640	8640	8640	0
34	20230721	181100	15869980	8640	8640	8640	8640	0
35	20230721	181000	15869980	8640	8640	8640	8640	0
36	20230721	180900	15869980	8640	8640	8640	8640	0
37	20230721	180800	15869980	8640	8640	8640	8640	0
38	20230721	180700	15869980	8640	8640	8640	8640	0
39	20230721	180600	15869980	8640	8640	8640	8640	0
40	20230721	180500	15869980	8640	8640	8640	8640	0
41	20230721	180400	15869980	8640	8640	8640	8640	0
42	20230721	180300	15869980	8640	8640	8640	8640	0
43	20230721	180200	15869980	8640	8640	8640	8640	0
44	20230721	180100	15869980	8640	8640	8640	8640	0
45	20230721	180000	15869980	8640	8640	8640	8640	0
46	20230721	175900	15869980	8640	8640	8640	8640	0
47	20230721	175800	15869980	8640	8640	8640	8640	0
48	20230721	175700	15869980	8640	8640	8640	8640	0
49	20230721	175600	15869980	8640	8640	8640	8640	0
50	20230721	175500	15869980	8640	8640	8640	8640	0
51	20230721	175400	15869980	8640	8640	8640	8640	0
52	20230721	175300	15869980	8640	8640	8640	8640	0
53	20230721	175200	15869980	8640	8640	8640	8640	0
54	20230721	175100	15869980	8640	8640	8640	8640	0
55	20230721	175000	15869980	8640	8640	8640	8640	0
56	20230721	174900	15869980	8640	8640	8640	8640	0
57	20230721	174800	15869980	8640	8640	8640	8640	0
58	20230721	174700	15869980	8640	8640	8640	8640	0
59	20230721	174600	15869980	8640	8640	8640	8640	0
60	20230721	174500	15869980	8640	8640	8640	8640	0
61	20230721	174400	15869980	8640	8640	8640	8640	0
62	20230721	174300	15869980	8640	8640	8640	8640	66
63	20230721	174200	15869980	8640	8640	8640	8640	0
64	20230721	174100	15869980	8640	8640	8640	8640	0
65	20230721	174000	15869980	8640	8640	8640	8640	0
66	20230721	173900	15869980	8640	8640	8640	8640	0
67	20230721	173800	15869980	8640	8640	8640	8640	0
68	20230721	173700	15869980	8640	8640	8640	8640	0
69	20230721	173600	15869980	8640	8640	8640	8640	0
70	20230721	173500	15869980	8640	8640	8640	8640	0
71	20230721	173400	15869980	8640	8640	8640	8640	0
72	20230721	173300	15869980	8640	8640	8640	8640	0
73	20230721	173200	15869980	8640	8640	8640	8640	0
74	20230721	173100	15869980	8640	8640	8640	8640	0
75	20230721	173000	15869980	8640	8640	8640	8640	0
76	20230721	172900	15869980	8640	8640	8640	8640	0
77	20230721	172800	15869980	8640	8640	8640	8640	0
78	20230721	172700	15869980	8640	8640	8640	8640	0
79	20230721	172600	15869980	8640	8640	8640	8640	0
80	20230721	172500	15869980	8640	8640	8640	8640	0
81	20230721	172400	15869980	8640	8640	8640	8640	0
82	20230721	172300	15869980	8640	8640	8640	8640	0
83	20230721	172200	15869980	8640	8640	8640	8640	0
84	20230721	172100	15869980	8640	8640	8640	8640	0
85	20230721	172000	15869980	8640	8640	8640	8640	0
86	20230721	171900	15869980	8640	8640	8640	8640	0
87	20230721	171800	15869980	8640	8640	8640	8640	0
88	20230721	171700	15869980	8640	8640	8640	8640	0
89	20230721	171600	15869980	8640	8640	8640	8640	0
90	20230721	171500	15869980	8640	8640	8640	8640	0
91	20230721	171400	15869980	8640	8640	8640	8640	0
92	20230721	171300	15869980	8640	8640	8640	8640	66
93	20230721	171200	15869980	8640	8640	8640	8640	0
94	20230721	171100	15869980	8640	8640	8640	8640	0
95	20230721	171000	15869980	8640	8640	8640	8640	0
96	20230721	170900	15869980	8640	8640	8640	8640	0
97	20230721	170800	15869980	8640	8640	8640	8640	0
98	20230721	170700	15869980	8640	8640	8640	8640	0
99	20230721	170600	15869980	8640	8640	8640	8640	0
100	20230721	170500	15869980	8640	8640	8640	8640	0
101	20230721	170400	15869980	8640	8640	8640	8640	0
102	20230721	170300	15869980	8640	8640	8640	8640	0
103	20230721	170200	15869980	8640	8640	8640	8640	0
104	20230721	170100	15869980	8640	8640	8640	8640	0
105	20230721	170000	15869980	8640	8640	8640	8640	0
106	20230721	165900	15869980	8640	8640	8640	8640	0
107	20230721	165800	15869980	8640	8640	8640	8640	0
108	20230721	165700	15869980	8640	8640	8640	8640	0
109	20230721	165600	15869980	8640	8640	8640	8640	0
110	20230721	165500	15869980	8640	8640	8640	8640	0
111	20230721	165400	15869980	8640	8640	8640	8640	0
112	20230721	165300	15869980	8640	8640	8640	8640	0
113	20230721	165200	15869980	8640	8640	8640	8640	0
114	20230721	165100	15869980	8640	8640	8640	8640	0
115	20230721	165000	15869980	8640	8640	8640	8640	0
116	20230721	164900	15869980	8640	8640	8640	8640	0
117	20230721	164800	15869980	8640	8640	8640	8640	0
118	20230721	164700	15869980	8640	8640	8640	8640	0
119	20230721	164600	15869980	8640	8640	8640	8640	0
120	20230721	164500	15869980	8640	8640	8640	8640	0
121	20230721	164400	15869980	8640	8640	8640	8640	0
122	20230721	164300	15869980	8640	8640	8640	8640	66
123	20230721	164200	15869980	8640	8640	8640	8640	0
124	20230721	164100	15869980	8640	8640	8640	8640	0
125	20230721	164000	15869980	8640	8640	8640	8640	0
126	20230721	163900	15869980	8640	8640	8640	8640	0
127	20230721	163800	15869980	8640	8640	8640	8640	0
128	20230721	163700	15869980	8640	8640	8640	8640	0
129	20230721	163600	15869980	8640	8640	8640	8640	0
130	20230721	163500	15869980	8640	8640	8640	8640	0
131	20230721	163400	15869980	8640	8640	8640	8640	0
132	20230721	163300	15869980	8640	8640	8640	8640	0
133	20230721	163200	15869980	8640	8640	8640	8640	0
134	20230721	163100	15869980	8640	8640	8640	8640	0
135	20230721	163000	15869980	8640	8640	8640	8640	0
136	20230721	162900	15869980	8640	8640	8640	8640	0
137	20230721	162800	15869980	8640	8640	8640	8640	0
138	20230721	162700	15869980	8640	8640	8640	8640	0
139	20230721	162600	15869980	8640	8640	8640	8640	0
140	20230721	162500	15869980	8640	8640	8640	8640	0
141	20230721	162400	15869980	8640	8640	8640	8640	0
142	20230721	162300	15869980	8640	8640	8640	8640	0
143	20230721	162200	15869980	8640	8640	8640	8640	0
144	20230721	162100	15869980	8640	8640	8640	8640	0
145	20230721	162000	15869980	8640	8640	8640	8640	0
146	20230721	161900	15869980	8640	8640	8640	8640	0
147	20230721	161800	15869980	8640	8640	8640	8640	0
148	20230721	161700	15869980	8640	8640	8640	8640	0
149	20230721	161600	15869980	8640	8640	8640	8640	0
150	20230721	161500	15869980	8640	8640	8640	8640	0
151	20230721	161400	15869980	8640	8640	8640	8640	0
152	20230721	161300	15869980	8640	8640	8640	8640	66
153	20230721	161200	15869980	8640	8640	8640	8640	0
154	20230721	161100	15869980	8640	8640	8640	8640	0
155	20230721	161000	15869980	8640	8640	8640	8640	0
156	20230721	160900	15869980	8640	8640	8640	8640	0
157	20230721	160800	15869980	8640	8640	8640	8640	0
158	20230721	160700	15869980	8640	8640	8640	8640	0
159	20230721	160600	15869980	8640	8640	8640	8640	0
160	20230721	160500	15869980	8640	8640	8640	8640	0
161	20230721	160400	15869980	8640	8640	8640	8640	0
162	20230721	160300	15869980	8640	8640	8640	8640	0
163	20230721	160200	15869980	8640	8640	8640	8640	0
164	20230721	160100	15869980	8640	8640	8640	8640	0
165	20230721	160000	15869980	8640	8640	8640	8640	0
166	20230721	155900	15869980	8640	8640	8640	8640	0
167	20230721	155800	15869980	8640	8640	8640	8640	0
168	20230721	155700	15869980	8640	8640	8640	8640	0
169	20230721	155600	15869980	8640	8640	8640	8640	0
170	20230721	155500	15869980	8640	8640	8640	8640	0
171	20230721	155400	15869980	8640	8640	8640	8640	0
172	20230721	155300	15869980	8640	8640	8640	8640	0
173	20230721	155200	15869980	8640	8640	8640	8640	0
174	20230721	155100	15869980	8640	8640	8640	8640	0
175	20230721	155000	15869980	8640	8640	8640	8640	0
176	20230721	154900	15869980	8640	8640	8640	8640	0
177	20230721	154800	15869980	8640	8640	8640	8640	0
178	20230721	154700	15869980	8640	8640	8640	8640	0
179	20230721	154600	15869980	8640	8640	8640	8640	0
180	20230721	154500	15869980	8640	8640	8640	8640	0
181	20230721	154400	15869980	8640	8640	8640	8640	0
182	20230721	154300	15869980	8640	8640	8640	8640	66
183	20230721	154200	15869980	8640	8640	8640	8640	0
184	20230721	154100	15869980	8640	8640	8640	8640	0
185	20230721	154000	15869980	8640	8640	8640	8640	0
186	20230721	153900	15869980	8640	8640	8640	8640	0
187	20230721	153800	15869980	8640	8640	8640	8640	0
188	20230721	153700	15869980	8640	8640	8640	8640	0
189	20230721	153600	15869980	8640	8640	8640	8640	0
190	20230721	153500	15869980	8640	8640	8640	8640	0
191	20230721	153400	15869980	8640	8640	8640	8640	0
192	20230721	153300	15869980	8640	8640	8640	8640	0
193	20230721	153200	15869980	8640	8640	8640	8640	0
194	20230721	153100	15869980	8640	8640	8640	8640	0
195	20230721	153000	15869980	8640	8640	8640	8640	66
196	20230721	152900	15299740	8630	8630	8630	8630	0
197	20230721	152800	15299740	8630	8630	8630	8630	0
198	20230721	152700	15299740	8630	8630	8630	8630	0
199	20230721	152600	15299740	8630	8630	8630	8630	0
200	20230721	152500	15299740	8630	8630	8630	8630	0
201	20230721	152400	15299740	8630	8630	8630	8630	0
202	20230721	152300	15299740	8630	8630	8630	8630	0
203	20230721	152200	15299740	8630	8630	8630	8630	0
204	20230721	152100	15299740	8630	8630	8630	8630	0
205	20230721	152000	15299740	8630	8630	8630	8630	0
206	20230721	151900	15299740	8630	8630	8630	8630	0
207	20230721	151800	15299740	8630	8630	8630	8630	0
208	20230721	151700	15299740	8630	8630	8630	8630	71
209	20230721	151600	14687010	8640	8640	8640	8640	0
210	20230721	151500	14687010	8640	8640	8640	8640	0
211	20230721	151400	14687010	8640	8640	8640	8640	0
212	20230721	151300	14687010	8640	8640	8640	8640	0
213	20230721	151200	14687010	8640	8640	8640	8640	0
214	20230721	151100	14687010	8640	8640	8640	8640	0
215	20230721	151000	14687010	8640	8640	8640	8640	0
216	20230721	150900	14687010	8640	8640	8640	8640	0
217	20230721	150800	14687010	8640	8640	8640	8640	0
218	20230721	150700	14687010	8640	8640	8640	8640	0
219	20230721	150600	14687010	8640	8640	8640	8640	0
220	20230721	150500	14687010	8640	8640	8640	8640	0
221	20230721	150400	14687010	8640	8640	8640	8640	0
222	20230721	150300	14687010	8640	8640	8640	8640	0
223	20230721	150200	14687010	8640	8640	8640	8640	0
224	20230721	150100	14687010	8640	8640	8640	8640	0
225	20230721	150000	14687010	8640	8640	8640	8640	0
226	20230721	145900	14687010	8640	8640	8640	8640	0
227	20230721	145800	14687010	8640	8640	8640	8640	0
228	20230721	145700	14687010	8640	8640	8640	8640	0
229	20230721	145600	14687010	8640	8640	8640	8640	10
230	20230721	145500	14600610	8660	8660	8660	8660	0
231	20230721	145400	14600610	8660	8660	8660	8660	0
232	20230721	145300	14600610	8660	8660	8660	8660	0
233	20230721	145200	14600610	8660	8660	8660	8660	0
234	20230721	145100	14600610	8660	8660	8660	8660	0
235	20230721	145000	14600610	8660	8660	8660	8660	0
236	20230721	144900	14600610	8660	8660	8660	8660	0
237	20230721	144800	14600610	8660	8660	8660	8660	0
238	20230721	144700	14600610	8660	8660	8660	8660	0
239	20230721	144600	14600610	8660	8660	8660	8660	0
240	20230721	144500	14600610	8660	8660	8660	8660	0
241	20230721	144400	14600610	8660	8660	8660	8660	0
242	20230721	144300	14600610	8660	8660	8660	8660	0
243	20230721	144200	14600610	8660	8660	8660	8660	0
244	20230721	144100	14600610	8660	8660	8660	8660	0
245	20230721	144000	14600610	8660	8660	8660	8660	0
246	20230721	143900	14600610	8660	8660	8660	8660	0
247	20230721	143800	14600610	8660	8660	8660	8660	0
248	20230721	143700	14600610	8660	8660	8660	8660	0
249	20230721	143600	14600610	8660	8660	8660	8660	0
250	20230721	143500	14600610	8660	8660	8660	8660	0
251	20230721	143400	14600610	8660	8660	8660	8660	0
252	20230721	143300	14600610	8660	8660	8660	8660	0
253	20230721	143200	14600610	8660	8660	8660	8660	1
254	20230721	143100	14591950	8630	8630	8630	8630	0
255	20230721	143000	14591950	8630	8630	8630	8630	0
256	20230721	142900	14591950	8630	8630	8630	8630	0
257	20230721	142800	14591950	8630	8630	8630	8630	0
258	20230721	142700	14591950	8630	8630	8630	8630	0
259	20230721	142600	14591950	8630	8630	8630	8630	0
260	20230721	142500	14591950	8630	8630	8630	8630	0
261	20230721	142400	14591950	8630	8630	8630	8630	0
262	20230721	142300	14591950	8630	8650	8650	8630	99
263	20230721	142200	13737340	8650	8650	8650	8650	0
264	20230721	142100	13737340	8650	8650	8650	8650	0
265	20230721	142000	13737340	8650	8650	8650	8650	0
266	20230721	141900	13737340	8650	8650	8650	8650	0
267	20230721	141800	13737340	8650	8650	8650	8650	0
268	20230721	141700	13737340	8650	8650	8650	8650	0
269	20230721	141600	13737340	8650	8650	8650	8650	0
270	20230721	141500	13737340	8650	8650	8650	8650	0
271	20230721	141400	13737340	8650	8650	8650	8650	0
272	20230721	141300	13737340	8650	8650	8650	8650	0
273	20230721	141200	13737340	8650	8650	8650	8650	0
274	20230721	141100	13737340	8650	8650	8650	8650	0
275	20230721	141000	13737340	8650	8650	8650	8650	0
276	20230721	140900	13737340	8650	8650	8650	8650	0
277	20230721	140800	13737340	8650	8650	8650	8650	0
278	20230721	140700	13737340	8650	8650	8650	8650	0
279	20230721	140600	13737340	8650	8650	8650	8650	0
280	20230721	140500	13737340	8650	8650	8650	8650	0
281	20230721	140400	13737340	8650	8650	8650	8650	0
282	20230721	140300	13737340	8650	8650	8650	8650	0
283	20230721	140200	13737340	8650	8650	8650	8650	0
284	20230721	140100	13737340	8650	8650	8650	8650	0
285	20230721	140000	13737340	8650	8650	8650	8650	0
286	20230721	135900	13737340	8650	8650	8650	8650	0
287	20230721	135800	13737340	8650	8650	8650	8650	0
288	20230721	135700	13737340	8650	8650	8650	8650	0
289	20230721	135600	13737340	8650	8650	8650	8650	0
290	20230721	135500	13737340	8650	8650	8650	8650	0
291	20230721	135400	13737340	8650	8650	8650	8650	0
292	20230721	135300	13737340	8650	8650	8650	8650	0
293	20230721	135200	13737340	8650	8650	8650	8650	0
294	20230721	135100	13737340	8650	8650	8650	8650	0
295	20230721	135000	13737340	8650	8650	8650	8650	0
296	20230721	134900	13737340	8650	8650	8650	8650	0
297	20230721	134800	13737340	8650	8650	8650	8650	0
298	20230721	134700	13737340	8650	8650	8650	8650	0
299	20230721	134600	13737340	8650	8650	8650	8650	0
300	20230721	134500	13737340	8650	8650	8650	8650	0
301	20230721	134400	13737340	8650	8650	8650	8650	0
302	20230721	134300	13737340	8650	8650	8650	8650	0
303	20230721	134200	13737340	8650	8650	8650	8650	0
304	20230721	134100	13737340	8650	8650	8650	8650	0
305	20230721	134000	13737340	8650	8650	8650	8650	0
306	20230721	133900	13737340	8650	8650	8650	8650	0
307	20230721	133800	13737340	8650	8650	8650	8650	0
308	20230721	133700	13737340	8650	8650	8650	8650	0
309	20230721	133600	13737340	8650	8650	8650	8650	0
310	20230721	133500	13737340	8650	8650	8650	8650	0
311	20230721	133400	13737340	8650	8650	8650	8650	0
312	20230721	133300	13737340	8650	8650	8650	8650	0
313	20230721	133200	13737340	8650	8650	8650	8650	0
314	20230721	133100	13737340	8650	8650	8650	8650	0
315	20230721	133000	13737340	8650	8650	8650	8650	0
316	20230721	132900	13737340	8650	8650	8650	8650	0
317	20230721	132800	13737340	8650	8650	8650	8650	0
318	20230721	132700	13737340	8650	8650	8650	8650	0
319	20230721	132600	13737340	8650	8650	8650	8650	0
320	20230721	132500	13737340	8650	8650	8650	8650	0
321	20230721	132400	13737340	8650	8650	8650	8650	0
322	20230721	132300	13737340	8650	8650	8650	8650	0
323	20230721	132200	13737340	8650	8650	8650	8650	0
324	20230721	132100	13737340	8650	8650	8650	8650	0
325	20230721	132000	13737340	8650	8650	8650	8650	0
326	20230721	131900	13737340	8650	8650	8650	8650	0
327	20230721	131800	13737340	8650	8650	8650	8650	0
328	20230721	131700	13737340	8650	8650	8650	8650	0
329	20230721	131600	13737340	8650	8650	8650	8650	0
330	20230721	131500	13737340	8650	8650	8650	8650	0
331	20230721	131400	13737340	8650	8650	8650	8650	0
332	20230721	131300	13737340	8650	8650	8650	8650	0
333	20230721	131200	13737340	8650	8650	8650	8650	0
334	20230721	131100	13737340	8650	8650	8650	8650	0
335	20230721	131000	13737340	8650	8650	8650	8650	0
336	20230721	130900	13737340	8650	8650	8650	8650	0
337	20230721	130800	13737340	8650	8650	8650	8650	0
338	20230721	130700	13737340	8650	8650	8650	8650	0
339	20230721	130600	13737340	8650	8650	8650	8650	2
340	20230721	130500	13720040	8660	8660	8660	8660	0
341	20230721	130400	13720040	8660	8660	8660	8660	0
342	20230721	130300	13720040	8660	8660	8660	8660	0
343	20230721	130200	13720040	8660	8660	8660	8660	0
344	20230721	130100	13720040	8660	8660	8660	8660	0
345	20230721	130000	13720040	8660	8660	8660	8660	0
346	20230721	125900	13720040	8660	8660	8660	8660	0
347	20230721	125800	13720040	8660	8660	8660	8660	0
348	20230721	125700	13720040	8660	8660	8660	8660	0
349	20230721	125600	13720040	8660	8660	8660	8660	0
350	20230721	125500	13720040	8660	8660	8660	8660	0
351	20230721	125400	13720040	8660	8660	8660	8660	0
352	20230721	125300	13720040	8660	8660	8660	8660	0
353	20230721	125200	13720040	8660	8660	8660	8660	0
354	20230721	125100	13720040	8660	8660	8660	8660	0
355	20230721	125000	13720040	8660	8660	8660	8660	0
356	20230721	124900	13720040	8660	8660	8660	8660	0
357	20230721	124800	13720040	8660	8660	8660	8660	0
358	20230721	124700	13720040	8660	8660	8660	8660	0
359	20230721	124600	13720040	8660	8660	8660	8660	0
360	20230721	124500	13720040	8660	8660	8660	8660	0
361	20230721	124400	13720040	8660	8660	8660	8660	0
362	20230721	124300	13720040	8660	8660	8660	8660	0
363	20230721	124200	13720040	8660	8660	8660	8660	0
364	20230721	124100	13720040	8660	8660	8660	8660	0
365	20230721	124000	13720040	8660	8660	8660	8660	0
366	20230721	123900	13720040	8660	8660	8660	8660	0
367	20230721	123800	13720040	8660	8660	8660	8660	0
368	20230721	123700	13720040	8660	8660	8660	8660	0
369	20230721	123600	13720040	8660	8660	8660	8660	0
370	20230721	123500	13720040	8660	8660	8660	8660	0
371	20230721	123400	13720040	8660	8660	8660	8660	177
372	20230721	123300	12187220	8660	8660	8660	8660	12
373	20230721	123200	12083300	8670	8670	8670	8670	0
374	20230721	123100	12083300	8670	8670	8670	8670	0
375	20230721	123000	12083300	8670	8670	8670	8670	10
376	20230721	122900	11996600	8660	8660	8660	8660	0
377	20230721	122800	11996600	8660	8660	8660	8660	2
378	20230721	122700	11979280	8660	8660	8660	8660	0
379	20230721	122600	11979280	8660	8660	8660	8660	0
380	20230721	122500	11979280	8660	8660	8660	8660	0
381	20230721	122400	11979280	8660	8660	8660	8660	0
382	20230721	122300	11979280	8660	8660	8660	8660	0
383	20230721	122200	11979280	8660	8660	8660	8660	0
384	20230721	122100	11979280	8660	8660	8660	8660	20
385	20230721	122000	11806080	8670	8670	8670	8670	0
386	20230721	121900	11806080	8670	8670	8670	8670	0
387	20230721	121800	11806080	8670	8670	8670	8670	0
388	20230721	121700	11806080	8670	8670	8670	8670	0
389	20230721	121600	11806080	8670	8670	8670	8670	0
390	20230721	121500	11806080	8670	8670	8670	8670	0
391	20230721	121400	11806080	8670	8670	8670	8670	10
392	20230721	121300	11719380	8660	8660	8660	8660	0
393	20230721	121200	11719380	8660	8660	8660	8660	0
394	20230721	121100	11719380	8660	8660	8660	8660	0
395	20230721	121000	11719380	8660	8660	8660	8660	0
396	20230721	120900	11719380	8660	8660	8660	8660	0
397	20230721	120800	11719380	8660	8660	8660	8660	0
398	20230721	120700	11719380	8660	8660	8660	8660	0
399	20230721	120600	11719380	8660	8660	8660	8660	0
400	20230721	120500	11719380	8660	8660	8660	8660	0
401	20230721	120400	11719380	8660	8660	8660	8660	0
402	20230721	120300	11719380	8660	8660	8660	8660	0
403	20230721	120200	11719380	8660	8660	8660	8660	0
404	20230721	120100	11719380	8660	8660	8660	8660	0
405	20230721	120000	11719380	8660	8660	8660	8660	0
406	20230721	115900	11719380	8660	8660	8660	8660	0
407	20230721	115800	11719380	8660	8660	8660	8660	0
408	20230721	115700	11719380	8660	8660	8660	8660	0
409	20230721	115600	11719380	8660	8660	8660	8660	63
410	20230721	115500	11173800	8660	8660	8660	8660	0
411	20230721	115400	11173800	8660	8660	8660	8660	0
412	20230721	115300	11173800	8660	8660	8660	8660	0
413	20230721	115200	11173800	8660	8660	8660	8660	0
414	20230721	115100	11173800	8660	8660	8660	8660	0
415	20230721	115000	11173800	8660	8660	8660	8660	0
416	20230721	114900	11173800	8660	8660	8660	8660	0
417	20230721	114800	11173800	8660	8660	8660	8660	0
418	20230721	114700	11173800	8660	8660	8660	8660	0
419	20230721	114600	11173800	8660	8660	8660	8660	0
420	20230721	114500	11173800	8660	8660	8660	8660	0
421	20230721	114400	11173800	8660	8660	8660	8660	0
422	20230721	114300	11173800	8660	8660	8660	8660	30
423	20230721	114200	10914000	8670	8670	8670	8670	0
424	20230721	114100	10914000	8670	8670	8670	8670	0
425	20230721	114000	10914000	8670	8670	8670	8670	0
426	20230721	113900	10914000	8670	8670	8670	8670	0
427	20230721	113800	10914000	8670	8670	8670	8670	0
428	20230721	113700	10914000	8670	8670	8670	8670	0
429	20230721	113600	10914000	8670	8670	8670	8670	0
430	20230721	113500	10914000	8670	8670	8670	8670	0
431	20230721	113400	10914000	8670	8670	8670	8670	0
432	20230721	113300	10914000	8670	8670	8670	8670	0
433	20230721	113200	10914000	8670	8670	8670	8670	0
434	20230721	113100	10914000	8670	8670	8670	8670	0
435	20230721	113000	10914000	8670	8670	8670	8670	0
436	20230721	112900	10914000	8670	8670	8670	8670	0
437	20230721	112800	10914000	8670	8670	8670	8670	0
438	20230721	112700	10914000	8670	8670	8670	8670	0
439	20230721	112600	10914000	8670	8670	8670	8670	0
440	20230721	112500	10914000	8670	8670	8670	8670	0
441	20230721	112400	10914000	8670	8670	8670	8670	0
442	20230721	112300	10914000	8670	8670	8670	8670	0
443	20230721	112200	10914000	8670	8670	8670	8670	0
444	20230721	112100	10914000	8670	8670	8670	8670	0
445	20230721	112000	10914000	8670	8670	8670	8670	0
446	20230721	111900	10914000	8670	8670	8670	8670	0
447	20230721	111800	10914000	8670	8670	8670	8670	0
448	20230721	111700	10914000	8670	8670	8670	8670	0
449	20230721	111600	10914000	8670	8670	8670	8670	0
450	20230721	111500	10914000	8670	8670	8670	8670	0
451	20230721	111400	10914000	8670	8670	8670	8670	0
452	20230721	111300	10914000	8670	8670	8670	8670	0
453	20230721	111200	10914000	8670	8670	8670	8670	0
454	20230721	111100	10914000	8670	8670	8670	8670	0
455	20230721	111000	10914000	8670	8670	8670	8670	0
456	20230721	110900	10914000	8670	8670	8670	8670	0
457	20230721	110800	10914000	8670	8670	8670	8670	0
458	20230721	110700	10914000	8670	8670	8670	8670	0
459	20230721	110600	10914000	8670	8670	8670	8670	0
460	20230721	110500	10914000	8670	8670	8670	8670	0
461	20230721	110400	10914000	8670	8670	8670	8670	0
462	20230721	110300	10914000	8670	8670	8670	8670	0
463	20230721	110200	10914000	8670	8670	8670	8670	0
464	20230721	110100	10914000	8670	8670	8670	8670	0
465	20230721	110000	10914000	8670	8670	8670	8670	0
466	20230721	105900	10914000	8670	8670	8670	8670	1
467	20230721	105800	10905330	8670	8670	8670	8670	9
468	20230721	105700	10827300	8670	8690	8690	8670	335
469	20230721	105600	7916210	8700	8700	8700	8700	0
470	20230721	105500	7916210	8700	8700	8700	8700	0
471	20230721	105400	7916210	8700	8700	8700	8700	0
472	20230721	105300	7916210	8700	8700	8700	8700	0
473	20230721	105200	7916210	8700	8700	8700	8700	0
474	20230721	105100	7916210	8700	8700	8700	8700	0
475	20230721	105000	7916210	8700	8700	8700	8700	0
476	20230721	104900	7916210	8700	8700	8700	8700	0
477	20230721	104800	7916210	8700	8700	8700	8700	0
478	20230721	104700	7916210	8700	8700	8700	8700	0
479	20230721	104600	7916210	8700	8700	8700	8700	0
480	20230721	104500	7916210	8700	8700	8700	8700	0
481	20230721	104400	7916210	8700	8700	8700	8700	0
482	20230721	104300	7916210	8700	8700	8700	8700	0
483	20230721	104200	7916210	8700	8700	8700	8700	0
484	20230721	104100	7916210	8700	8700	8700	8700	0
485	20230721	104000	7916210	8700	8700	8700	8700	0
486	20230721	103900	7916210	8700	8700	8700	8700	0
487	20230721	103800	7916210	8700	8700	8700	8700	0
488	20230721	103700	7916210	8700	8700	8700	8700	0
489	20230721	103600	7916210	8700	8700	8700	8700	12
490	20230721	103500	7811810	8690	8690	8690	8690	0
491	20230721	103400	7811810	8690	8690	8690	8690	0
492	20230721	103300	7811810	8690	8690	8690	8690	12
493	20230721	103200	7707530	8700	8700	8700	8700	0
494	20230721	103100	7707530	8700	8700	8700	8700	0
495	20230721	103000	7707530	8700	8700	8700	8700	0
496	20230721	102900	7707530	8700	8700	8700	8700	50
497	20230721	102800	7272530	8690	8690	8690	8690	0
498	20230721	102700	7272530	8690	8690	8690	8690	0
499	20230721	102600	7272530	8690	8690	8690	8690	0
500	20230721	102500	7272530	8690	8690	8690	8690	0
501	20230721	102400	7272530	8690	8690	8690	8690	1
502	20230721	102300	7263840	8690	8690	8690	8690	0
503	20230721	102200	7263840	8690	8690	8690	8690	0
504	20230721	102100	7263840	8690	8690	8690	8690	0
505	20230721	102000	7263840	8690	8690	8690	8690	0
506	20230721	101900	7263840	8690	8690	8690	8690	0
507	20230721	101800	7263840	8690	8690	8690	8690	0
508	20230721	101700	7263840	8690	8690	8690	8690	0
509	20230721	101600	7263840	8690	8690	8690	8690	0
510	20230721	101500	7263840	8690	8690	8690	8690	0
511	20230721	101400	7263840	8690	8690	8690	8690	0
512	20230721	101300	7263840	8690	8690	8690	8690	0
513	20230721	101200	7263840	8690	8690	8690	8690	44
514	20230721	101100	6881480	8690	8690	8690	8690	0
515	20230721	101000	6881480	8690	8690	8690	8690	0
516	20230721	100900	6881480	8690	8690	8690	8690	0
517	20230721	100800	6881480	8690	8690	8690	8690	0
518	20230721	100700	6881480	8690	8690	8690	8690	0
519	20230721	100600	6881480	8690	8690	8690	8690	10
520	20230721	100500	6794580	8690	8690	8690	8690	0
521	20230721	100400	6794580	8690	8690	8690	8690	699
522	20230721	100300	720270	8660	8660	8660	8660	0
523	20230721	100200	720270	8660	8660	8660	8660	0
524	20230721	100100	720270	8660	8660	8660	8660	0
525	20230721	100000	720270	8660	8660	8660	8660	34
526	20230721	095900	425830	8660	8660	8660	8660	0
527	20230721	095800	425830	8660	8660	8660	8660	0
528	20230721	095700	425830	8660	8660	8660	8660	0
529	20230721	095600	425830	8660	8670	8670	8660	12
530	20230721	095500	321890	8690	8690	8690	8690	0
531	20230721	095400	321890	8690	8690	8690	8690	0
532	20230721	095300	321890	8690	8690	8690	8690	0
533	20230721	095200	321890	8690	8690	8690	8690	0
534	20230721	095100	321890	8690	8690	8690	8690	0
535	20230721	095000	321890	8690	8690	8690	8690	0
536	20230721	094900	321890	8690	8690	8690	8690	0
537	20230721	094800	321890	8690	8690	8690	8690	0
538	20230721	094700	321890	8690	8690	8690	8690	0
539	20230721	094600	321890	8690	8690	8690	8690	0
540	20230721	094500	321890	8690	8700	8700	8690	37
541	20230721	094400	0	8710	8710	8710	8710	0
542	20230721	094300	0	8710	8710	8710	8710	0
543	20230721	094200	0	8710	8710	8710	8710	0
544	20230721	094100	0	8710	8710	8710	8710	0
545	20230721	094000	0	8710	8710	8710	8710	0
546	20230721	093900	0	8710	8710	8710	8710	0
547	20230721	093800	0	8710	8710	8710	8710	0
548	20230721	093700	0	8710	8710	8710	8710	0
549	20230721	093600	0	8710	8710	8710	8710	0
550	20230721	093500	0	8710	8710	8710	8710	0
551	20230721	093400	0	8710	8710	8710	8710	0
552	20230721	093300	0	8710	8710	8710	8710	0
553	20230721	093200	0	8710	8710	8710	8710	0
554	20230721	093100	0	8710	8710	8710	8710	0
555	20230721	093000	0	8710	8710	8710	8710	0
556	20230721	092900	0	8710	8710	8710	8710	0
557	20230721	092800	0	8710	8710	8710	8710	0
558	20230721	092700	0	8710	8710	8710	8710	0
559	20230721	092600	0	8710	8710	8710	8710	0
560	20230721	092500	0	8710	8710	8710	8710	0
561	20230721	092400	0	8710	8710	8710	8710	0
562	20230721	092300	0	8710	8710	8710	8710	0
563	20230721	092200	0	8710	8710	8710	8710	0
564	20230721	092100	0	8710	8710	8710	8710	0
565	20230721	092000	0	8710	8710	8710	8710	0
566	20230721	091900	0	8710	8710	8710	8710	0
567	20230721	091800	0	8710	8710	8710	8710	0
568	20230721	091700	0	8710	8710	8710	8710	0
569	20230721	091600	0	8710	8710	8710	8710	0
570	20230721	091500	0	8710	8710	8710	8710	0
571	20230721	091400	0	8710	8710	8710	8710	0
572	20230721	091300	0	8710	8710	8710	8710	0
573	20230721	091200	0	8710	8710	8710	8710	0
574	20230721	091100	0	8710	8710	8710	8710	0
575	20230721	091000	0	8710	8710	8710	8710	0
576	20230721	090900	0	8710	8710	8710	8710	0
577	20230721	090800	0	8710	8710	8710	8710	0
578	20230721	090700	0	8710	8710	8710	8710	0
579	20230721	090600	0	8710	8710	8710	8710	0
580	20230721	090500	0	8710	8710	8710	8710	0
581	20230721	090400	0	8710	8710	8710	8710	0
582	20230721	090300	0	8710	8710	8710	8710	0
583	20230721	090200	0	8710	8710	8710	8710	0
584	20230721	090100	0	8710	8710	8710	8710	0
585	20230721	090000	0	8710	8710	8710	8710	0