KissMeData/005800/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	184200	61582340	10050	10050	10050	10050	229
3	20230721	184100	61582340	10050	10050	10050	10050	0
4	20230721	184000	61582340	10050	10050	10050	10050	0
5	20230721	183900	61582340	10050	10050	10050	10050	0
6	20230721	183800	61582340	10050	10050	10050	10050	0
7	20230721	183700	61582340	10050	10050	10050	10050	0
8	20230721	183600	61582340	10050	10050	10050	10050	0
9	20230721	183500	61582340	10050	10050	10050	10050	0
10	20230721	183400	61582340	10050	10050	10050	10050	0
11	20230721	183300	61582340	10050	10050	10050	10050	0
12	20230721	183200	61582340	10050	10050	10050	10050	0
13	20230721	183100	61582340	10050	10050	10050	10050	0
14	20230721	183000	61582340	10050	10050	10050	10050	0
15	20230721	182900	61582340	10050	10050	10050	10050	0
16	20230721	182800	61582340	10050	10050	10050	10050	0
17	20230721	182700	61582340	10050	10050	10050	10050	0
18	20230721	182600	61582340	10050	10050	10050	10050	0
19	20230721	182500	61582340	10050	10050	10050	10050	0
20	20230721	182400	61582340	10050	10050	10050	10050	0
21	20230721	182300	61582340	10050	10050	10050	10050	0
22	20230721	182200	61582340	10050	10050	10050	10050	0
23	20230721	182100	61582340	10050	10050	10050	10050	0
24	20230721	182000	61582340	10050	10050	10050	10050	0
25	20230721	181900	61582340	10050	10050	10050	10050	0
26	20230721	181800	61582340	10050	10050	10050	10050	0
27	20230721	181700	61582340	10050	10050	10050	10050	0
28	20230721	181600	61582340	10050	10050	10050	10050	0
29	20230721	181500	61582340	10050	10050	10050	10050	0
30	20230721	181400	61582340	10050	10050	10050	10050	0
31	20230721	181300	61582340	10050	10050	10050	10050	0
32	20230721	181200	61582340	10050	10050	10050	10050	229
33	20230721	181100	61582340	10050	10050	10050	10050	0
34	20230721	181000	61582340	10050	10050	10050	10050	0
35	20230721	180900	61582340	10050	10050	10050	10050	0
36	20230721	180800	61582340	10050	10050	10050	10050	0
37	20230721	180700	61582340	10050	10050	10050	10050	0
38	20230721	180600	61582340	10050	10050	10050	10050	0
39	20230721	180500	61582340	10050	10050	10050	10050	0
40	20230721	180400	61582340	10050	10050	10050	10050	0
41	20230721	180300	61582340	10050	10050	10050	10050	0
42	20230721	180200	61582340	10050	10050	10050	10050	0
43	20230721	180100	61582340	10050	10050	10050	10050	0
44	20230721	180000	61582340	10050	10050	10050	10050	0
45	20230721	175900	61582340	10050	10050	10050	10050	0
46	20230721	175800	61582340	10050	10050	10050	10050	0
47	20230721	175700	61582340	10050	10050	10050	10050	0
48	20230721	175600	61582340	10050	10050	10050	10050	0
49	20230721	175500	61582340	10050	10050	10050	10050	0
50	20230721	175400	61582340	10050	10050	10050	10050	0
51	20230721	175300	61582340	10050	10050	10050	10050	0
52	20230721	175200	61582340	10050	10050	10050	10050	0
53	20230721	175100	61582340	10050	10050	10050	10050	0
54	20230721	175000	61582340	10050	10050	10050	10050	0
55	20230721	174900	61582340	10050	10050	10050	10050	0
56	20230721	174800	61582340	10050	10050	10050	10050	0
57	20230721	174700	61582340	10050	10050	10050	10050	0
58	20230721	174600	61582340	10050	10050	10050	10050	0
59	20230721	174500	61582340	10050	10050	10050	10050	0
60	20230721	174400	61582340	10050	10050	10050	10050	0
61	20230721	174300	61582340	10050	10050	10050	10050	0
62	20230721	174200	61582340	10050	10050	10050	10050	229
63	20230721	174100	61582340	10050	10050	10050	10050	0
64	20230721	174000	61582340	10050	10050	10050	10050	0
65	20230721	173900	61582340	10050	10050	10050	10050	0
66	20230721	173800	61582340	10050	10050	10050	10050	0
67	20230721	173700	61582340	10050	10050	10050	10050	0
68	20230721	173600	61582340	10050	10050	10050	10050	0
69	20230721	173500	61582340	10050	10050	10050	10050	0
70	20230721	173400	61582340	10050	10050	10050	10050	0
71	20230721	173300	61582340	10050	10050	10050	10050	0
72	20230721	173200	61582340	10050	10050	10050	10050	0
73	20230721	173100	61582340	10050	10050	10050	10050	0
74	20230721	173000	61582340	10050	10050	10050	10050	0
75	20230721	172900	61582340	10050	10050	10050	10050	0
76	20230721	172800	61582340	10050	10050	10050	10050	0
77	20230721	172700	61582340	10050	10050	10050	10050	0
78	20230721	172600	61582340	10050	10050	10050	10050	0
79	20230721	172500	61582340	10050	10050	10050	10050	0
80	20230721	172400	61582340	10050	10050	10050	10050	0
81	20230721	172300	61582340	10050	10050	10050	10050	0
82	20230721	172200	61582340	10050	10050	10050	10050	0
83	20230721	172100	61582340	10050	10050	10050	10050	0
84	20230721	172000	61582340	10050	10050	10050	10050	0
85	20230721	171900	61582340	10050	10050	10050	10050	0
86	20230721	171800	61582340	10050	10050	10050	10050	0
87	20230721	171700	61582340	10050	10050	10050	10050	0
88	20230721	171600	61582340	10050	10050	10050	10050	0
89	20230721	171500	61582340	10050	10050	10050	10050	0
90	20230721	171400	61582340	10050	10050	10050	10050	0
91	20230721	171300	61582340	10050	10050	10050	10050	0
92	20230721	171200	61582340	10050	10050	10050	10050	229
93	20230721	171100	61582340	10050	10050	10050	10050	0
94	20230721	171000	61582340	10050	10050	10050	10050	0
95	20230721	170900	61582340	10050	10050	10050	10050	0
96	20230721	170800	61582340	10050	10050	10050	10050	0
97	20230721	170700	61582340	10050	10050	10050	10050	0
98	20230721	170600	61582340	10050	10050	10050	10050	0
99	20230721	170500	61582340	10050	10050	10050	10050	0
100	20230721	170400	61582340	10050	10050	10050	10050	0
101	20230721	170300	61582340	10050	10050	10050	10050	0
102	20230721	170200	61582340	10050	10050	10050	10050	0
103	20230721	170100	61582340	10050	10050	10050	10050	0
104	20230721	170000	61582340	10050	10050	10050	10050	0
105	20230721	165900	61582340	10050	10050	10050	10050	0
106	20230721	165800	61582340	10050	10050	10050	10050	0
107	20230721	165700	61582340	10050	10050	10050	10050	0
108	20230721	165600	61582340	10050	10050	10050	10050	0
109	20230721	165500	61582340	10050	10050	10050	10050	0
110	20230721	165400	61582340	10050	10050	10050	10050	0
111	20230721	165300	61582340	10050	10050	10050	10050	0
112	20230721	165200	61582340	10050	10050	10050	10050	0
113	20230721	165100	61582340	10050	10050	10050	10050	0
114	20230721	165000	61582340	10050	10050	10050	10050	0
115	20230721	164900	61582340	10050	10050	10050	10050	0
116	20230721	164800	61582340	10050	10050	10050	10050	0
117	20230721	164700	61582340	10050	10050	10050	10050	0
118	20230721	164600	61582340	10050	10050	10050	10050	0
119	20230721	164500	61582340	10050	10050	10050	10050	0
120	20230721	164400	61582340	10050	10050	10050	10050	0
121	20230721	164300	61582340	10050	10050	10050	10050	0
122	20230721	164200	61582340	10050	10050	10050	10050	229
123	20230721	164100	61582340	10050	10050	10050	10050	0
124	20230721	164000	61582340	10050	10050	10050	10050	0
125	20230721	163900	61582340	10050	10050	10050	10050	0
126	20230721	163800	61582340	10050	10050	10050	10050	0
127	20230721	163700	61582340	10050	10050	10050	10050	0
128	20230721	163600	61582340	10050	10050	10050	10050	0
129	20230721	163500	61582340	10050	10050	10050	10050	0
130	20230721	163400	61582340	10050	10050	10050	10050	0
131	20230721	163300	61582340	10050	10050	10050	10050	0
132	20230721	163200	61582340	10050	10050	10050	10050	0
133	20230721	163100	61582340	10050	10050	10050	10050	0
134	20230721	163000	61582340	10050	10050	10050	10050	0
135	20230721	162900	61582340	10050	10050	10050	10050	0
136	20230721	162800	61582340	10050	10050	10050	10050	0
137	20230721	162700	61582340	10050	10050	10050	10050	0
138	20230721	162600	61582340	10050	10050	10050	10050	0
139	20230721	162500	61582340	10050	10050	10050	10050	0
140	20230721	162400	61582340	10050	10050	10050	10050	0
141	20230721	162300	61582340	10050	10050	10050	10050	0
142	20230721	162200	61582340	10050	10050	10050	10050	0
143	20230721	162100	61582340	10050	10050	10050	10050	0
144	20230721	162000	61582340	10050	10050	10050	10050	0
145	20230721	161900	61582340	10050	10050	10050	10050	0
146	20230721	161800	61582340	10050	10050	10050	10050	0
147	20230721	161700	61582340	10050	10050	10050	10050	0
148	20230721	161600	61582340	10050	10050	10050	10050	0
149	20230721	161500	61582340	10050	10050	10050	10050	0
150	20230721	161400	61582340	10050	10050	10050	10050	0
151	20230721	161300	61582340	10050	10050	10050	10050	0
152	20230721	161200	61582340	10050	10050	10050	10050	229
153	20230721	161100	61582340	10050	10050	10050	10050	0
154	20230721	161000	61582340	10050	10050	10050	10050	0
155	20230721	160900	61582340	10050	10050	10050	10050	0
156	20230721	160800	61582340	10050	10050	10050	10050	0
157	20230721	160700	61582340	10050	10050	10050	10050	0
158	20230721	160600	61582340	10050	10050	10050	10050	0
159	20230721	160500	61582340	10050	10050	10050	10050	0
160	20230721	160400	61582340	10050	10050	10050	10050	0
161	20230721	160300	61582340	10050	10050	10050	10050	0
162	20230721	160200	61582340	10050	10050	10050	10050	0
163	20230721	160100	61582340	10050	10050	10050	10050	0
164	20230721	160000	61582340	10050	10050	10050	10050	0
165	20230721	155900	61582340	10050	10050	10050	10050	0
166	20230721	155800	61582340	10050	10050	10050	10050	0
167	20230721	155700	61582340	10050	10050	10050	10050	0
168	20230721	155600	61582340	10050	10050	10050	10050	0
169	20230721	155500	61582340	10050	10050	10050	10050	0
170	20230721	155400	61582340	10050	10050	10050	10050	0
171	20230721	155300	61582340	10050	10050	10050	10050	0
172	20230721	155200	61582340	10050	10050	10050	10050	0
173	20230721	155100	61582340	10050	10050	10050	10050	0
174	20230721	155000	61582340	10050	10050	10050	10050	0
175	20230721	154900	61582340	10050	10050	10050	10050	0
176	20230721	154800	61582340	10050	10050	10050	10050	0
177	20230721	154700	61582340	10050	10050	10050	10050	0
178	20230721	154600	61582340	10050	10050	10050	10050	0
179	20230721	154500	61582340	10050	10050	10050	10050	0
180	20230721	154400	61582340	10050	10050	10050	10050	0
181	20230721	154300	61582340	10050	10050	10050	10050	0
182	20230721	154200	61582340	10050	10050	10050	10050	229
183	20230721	154100	61582340	10050	10050	10050	10050	0
184	20230721	154000	61582340	10050	10050	10050	10050	0
185	20230721	153900	61582340	10050	10050	10050	10050	0
186	20230721	153800	61582340	10050	10050	10050	10050	0
187	20230721	153700	61582340	10050	10050	10050	10050	0
188	20230721	153600	61582340	10050	10050	10050	10050	0
189	20230721	153500	61582340	10050	10050	10050	10050	0
190	20230721	153400	61582340	10050	10050	10050	10050	0
191	20230721	153300	61582340	10050	10050	10050	10050	0
192	20230721	153200	61582340	10050	10050	10050	10050	0
193	20230721	153100	61582340	10050	10050	10050	10050	0
194	20230721	153000	61582340	10050	10050	10050	10050	229
195	20230721	152900	59280890	10030	10030	10030	10030	0
196	20230721	152800	59280890	10030	10030	10030	10030	0
197	20230721	152700	59280890	10030	10030	10030	10030	0
198	20230721	152600	59280890	10030	10030	10030	10030	0
199	20230721	152500	59280890	10030	10030	10030	10030	0
200	20230721	152400	59280890	10030	10030	10030	10030	0
201	20230721	152300	59280890	10030	10030	10030	10030	0
202	20230721	152200	59280890	10030	10030	10030	10030	0
203	20230721	152100	59280890	10030	10030	10030	10030	0
204	20230721	152000	59280890	10030	10030	10030	10030	0
205	20230721	151900	59280890	10030	10030	10030	10030	32
206	20230721	151800	58959930	9990	9990	9990	9990	0
207	20230721	151700	58959930	9990	9990	9990	9990	0
208	20230721	151600	58959930	9990	10020	10020	9990	7
209	20230721	151500	58889930	10050	10050	10050	10050	0
210	20230721	151400	58889930	10050	10050	10050	10050	0
211	20230721	151300	58889930	10050	10050	10050	10050	0
212	20230721	151200	58889930	10050	10050	10050	10050	0
213	20230721	151100	58889930	10050	10050	10050	10050	2
214	20230721	151000	58869830	10020	10020	10020	10020	0
215	20230721	150900	58869830	10020	10020	10020	10020	0
216	20230721	150800	58869830	10020	10020	10020	10020	0
217	20230721	150700	58869830	10020	10020	10020	10020	468
218	20230721	150600	54180470	10070	10050	10070	10050	39
219	20230721	150500	53788100	10030	10030	10030	10030	0
220	20230721	150400	53788100	10030	10030	10030	10030	0
221	20230721	150300	53788100	10030	10030	10030	10030	0
222	20230721	150200	53788100	10030	10030	10030	10030	0
223	20230721	150100	53788100	10030	10030	10030	10030	1
224	20230721	150000	53778070	10030	10030	10030	10030	0
225	20230721	145900	53778070	10030	10030	10030	10030	0
226	20230721	145800	53778070	10030	10030	10030	10030	0
227	20230721	145700	53778070	10030	10030	10030	10030	0
228	20230721	145600	53778070	10030	10030	10030	10030	0
229	20230721	145500	53778070	10030	10030	10030	10030	0
230	20230721	145400	53778070	10030	10030	10030	10030	0
231	20230721	145300	53778070	10030	10030	10030	10030	0
232	20230721	145200	53778070	10030	10040	10040	10030	2
233	20230721	145100	53758000	10050	10050	10060	10050	11
234	20230721	145000	53647380	10040	10040	10040	10040	1
235	20230721	144900	53637340	10030	10030	10030	10030	1
236	20230721	144800	53627310	10000	10000	10000	10000	0
237	20230721	144700	53627310	10000	10000	10000	10000	0
238	20230721	144600	53627310	10000	10000	10000	10000	0
239	20230721	144500	53627310	10000	10000	10000	10000	0
240	20230721	144400	53627310	10000	10000	10000	10000	1
241	20230721	144300	53617310	10000	10000	10000	10000	2
242	20230721	144200	53597310	10000	10000	10000	10000	2
243	20230721	144100	53577310	10000	10000	10000	10000	3
244	20230721	144000	53547310	10000	10000	10000	10000	2
245	20230721	143900	53527310	10060	10000	10060	10000	30
246	20230721	143800	53226310	9990	9990	9990	9990	0
247	20230721	143700	53226310	9990	9990	9990	9990	0
248	20230721	143600	53226310	9990	9990	9990	9990	0
249	20230721	143500	53226310	9990	9990	9990	9990	0
250	20230721	143400	53226310	9990	9990	9990	9990	0
251	20230721	143300	53226310	9990	9990	9990	9990	0
252	20230721	143200	53226310	9990	9990	9990	9990	0
253	20230721	143100	53226310	9990	9990	9990	9990	0
254	20230721	143000	53226310	9990	9990	9990	9990	0
255	20230721	142900	53226310	9990	9990	9990	9990	0
256	20230721	142800	53226310	9990	9990	9990	9990	0
257	20230721	142700	53226310	9990	9990	9990	9990	0
258	20230721	142600	53226310	9990	9990	9990	9990	0
259	20230721	142500	53226310	9990	9990	9990	9990	0
260	20230721	142400	53226310	9990	9990	9990	9990	0
261	20230721	142300	53226310	9990	9990	9990	9990	0
262	20230721	142200	53226310	9990	9990	9990	9990	0
263	20230721	142100	53226310	9990	9990	9990	9990	0
264	20230721	142000	53226310	9990	9990	9990	9990	0
265	20230721	141900	53226310	9990	9990	9990	9990	0
266	20230721	141800	53226310	9990	9990	9990	9990	0
267	20230721	141700	53226310	9990	9990	9990	9990	0
268	20230721	141600	53226310	9990	9990	9990	9990	0
269	20230721	141500	53226310	9990	9990	9990	9990	0
270	20230721	141400	53226310	9990	9990	9990	9990	0
271	20230721	141300	53226310	9990	9990	9990	9990	0
272	20230721	141200	53226310	9990	9990	9990	9990	0
273	20230721	141100	53226310	9990	9990	9990	9990	0
274	20230721	141000	53226310	9990	9990	9990	9990	0
275	20230721	140900	53226310	9990	9990	9990	9990	2
276	20230721	140800	53206330	9980	9980	9980	9980	0
277	20230721	140700	53206330	9980	9980	9980	9980	0
278	20230721	140600	53206330	9980	9980	9980	9980	0
279	20230721	140500	53206330	9980	9980	9980	9980	0
280	20230721	140400	53206330	9980	9990	9990	9980	30
281	20230721	140300	52906640	9990	9990	9990	9990	0
282	20230721	140200	52906640	9990	9990	9990	9990	0
283	20230721	140100	52906640	9990	9990	9990	9990	0
284	20230721	140000	52906640	9990	9990	9990	9990	0
285	20230721	135900	52906640	9990	9990	9990	9990	0
286	20230721	135800	52906640	9990	9990	9990	9990	0
287	20230721	135700	52906640	9990	9980	9990	9980	71
288	20230721	135600	52197360	10020	10020	10020	10020	0
289	20230721	135500	52197360	10020	10020	10020	10020	0
290	20230721	135400	52197360	10020	10020	10020	10020	0
291	20230721	135300	52197360	10020	10020	10020	10020	0
292	20230721	135200	52197360	10020	10020	10020	10020	0
293	20230721	135100	52197360	10020	10020	10020	10020	0
294	20230721	135000	52197360	10020	10020	10020	10020	0
295	20230721	134900	52197360	10020	10020	10020	10020	0
296	20230721	134800	52197360	10020	10020	10020	10020	0
297	20230721	134700	52197360	10020	10020	10020	10020	0
298	20230721	134600	52197360	10020	10020	10020	10020	0
299	20230721	134500	52197360	10020	10020	10020	10020	0
300	20230721	134400	52197360	10020	10020	10020	10020	0
301	20230721	134300	52197360	10020	10020	10020	10020	0
302	20230721	134200	52197360	10020	10020	10020	10020	0
303	20230721	134100	52197360	10020	10020	10020	10020	0
304	20230721	134000	52197360	10020	9980	10020	9980	200
305	20230721	133900	50198580	9990	9980	9990	9980	300
306	20230721	133800	47201600	9970	9970	9970	9970	0
307	20230721	133700	47201600	9970	9970	9970	9970	0
308	20230721	133600	47201600	9970	9970	9970	9970	0
309	20230721	133500	47201600	9970	9960	9970	9960	2
310	20230721	133400	47181670	9970	9960	9970	9960	3
311	20230721	133300	47151770	9960	9960	9960	9960	0
312	20230721	133200	47151770	9960	9960	9960	9960	0
313	20230721	133100	47151770	9960	9960	9960	9960	0
314	20230721	133000	47151770	9960	9960	9960	9960	0
315	20230721	132900	47151770	9960	9960	9960	9960	0
316	20230721	132800	47151770	9960	9960	9960	9960	0
317	20230721	132700	47151770	9960	9960	9960	9960	0
318	20230721	132600	47151770	9960	9960	9960	9960	1
319	20230721	132500	47141810	9960	9960	9960	9960	4
320	20230721	132400	47101970	9960	9960	9960	9960	4
321	20230721	132300	47062130	9950	9950	9950	9950	0
322	20230721	132200	47062130	9950	9950	9950	9950	1
323	20230721	132100	47052180	9950	9950	9950	9950	0
324	20230721	132000	47052180	9950	9950	9950	9950	0
325	20230721	131900	47052180	9950	9950	9950	9950	0
326	20230721	131800	47052180	9950	9950	9950	9950	0
327	20230721	131700	47052180	9950	9950	9950	9950	0
328	20230721	131600	47052180	9950	9950	9950	9950	0
329	20230721	131500	47052180	9950	9950	9950	9950	0
330	20230721	131400	47052180	9950	9950	9950	9950	0
331	20230721	131300	47052180	9950	9950	9950	9950	0
332	20230721	131200	47052180	9950	9950	9950	9950	0
333	20230721	131100	47052180	9950	9950	9950	9950	1
334	20230721	131000	47042230	9950	9950	9950	9950	0
335	20230721	130900	47042230	9950	9950	9950	9950	0
336	20230721	130800	47042230	9950	9950	9950	9950	0
337	20230721	130700	47042230	9950	9950	9950	9950	0
338	20230721	130600	47042230	9950	9950	9950	9950	0
339	20230721	130500	47042230	9950	9950	9950	9950	0
340	20230721	130400	47042230	9950	9950	9950	9950	0
341	20230721	130300	47042230	9950	9950	9950	9950	0
342	20230721	130200	47042230	9950	9950	9950	9950	0
343	20230721	130100	47042230	9950	9950	9950	9950	0
344	20230721	130000	47042230	9950	9950	9950	9950	0
345	20230721	125900	47042230	9950	9950	9950	9950	0
346	20230721	125800	47042230	9950	9950	9950	9950	0
347	20230721	125700	47042230	9950	9950	9950	9950	0
348	20230721	125600	47042230	9950	9950	9950	9950	0
349	20230721	125500	47042230	9950	9950	9950	9950	0
350	20230721	125400	47042230	9950	9950	9950	9950	0
351	20230721	125300	47042230	9950	9950	9950	9950	0
352	20230721	125200	47042230	9950	9950	9950	9950	2
353	20230721	125100	47022330	9950	9950	9950	9950	0
354	20230721	125000	47022330	9950	9950	9950	9950	0
355	20230721	124900	47022330	9950	9950	9950	9950	0
356	20230721	124800	47022330	9950	9950	9950	9950	0
357	20230721	124700	47022330	9950	9950	9950	9950	0
358	20230721	124600	47022330	9950	9950	9950	9950	0
359	20230721	124500	47022330	9950	9950	9950	9950	1
360	20230721	124400	47012380	9940	9940	9940	9940	0
361	20230721	124300	47012380	9940	9940	9940	9940	0
362	20230721	124200	47012380	9940	9940	9940	9940	0
363	20230721	124100	47012380	9940	9940	9940	9940	0
364	20230721	124000	47012380	9940	9940	9940	9940	0
365	20230721	123900	47012380	9940	9940	9940	9940	0
366	20230721	123800	47012380	9940	9940	9940	9940	0
367	20230721	123700	47012380	9940	9940	9940	9940	0
368	20230721	123600	47012380	9940	9940	9940	9940	0
369	20230721	123500	47012380	9940	9940	9940	9940	1
370	20230721	123400	47002440	9940	9940	9940	9940	1
371	20230721	123300	46992500	9950	9940	9950	9940	2
372	20230721	123200	46972610	9940	9940	9940	9940	0
373	20230721	123100	46972610	9940	9940	9940	9940	1
374	20230721	123000	46962670	9940	9940	9940	9940	0
375	20230721	122900	46962670	9940	9940	9940	9940	0
376	20230721	122800	46962670	9940	9940	9940	9940	0
377	20230721	122700	46962670	9940	9940	9940	9940	0
378	20230721	122600	46962670	9940	9940	9940	9940	0
379	20230721	122500	46962670	9940	9940	9940	9940	1
380	20230721	122400	46952730	9940	9940	9940	9940	0
381	20230721	122300	46952730	9940	9940	9940	9940	0
382	20230721	122200	46952730	9940	9940	9940	9940	0
383	20230721	122100	46952730	9940	9940	9940	9940	0
384	20230721	122000	46952730	9940	9940	9940	9940	0
385	20230721	121900	46952730	9940	9940	9940	9940	1
386	20230721	121800	46942790	9940	9940	9940	9940	0
387	20230721	121700	46942790	9940	9940	9940	9940	0
388	20230721	121600	46942790	9940	9940	9940	9940	0
389	20230721	121500	46942790	9940	9940	9940	9940	0
390	20230721	121400	46942790	9940	9940	9940	9940	0
391	20230721	121300	46942790	9940	9940	9940	9940	0
392	20230721	121200	46942790	9940	9940	9940	9940	0
393	20230721	121100	46942790	9940	9940	9940	9940	0
394	20230721	121000	46942790	9940	9940	9940	9940	0
395	20230721	120900	46942790	9940	9940	9940	9940	0
396	20230721	120800	46942790	9940	9940	9940	9940	0
397	20230721	120700	46942790	9940	9940	9940	9940	0
398	20230721	120600	46942790	9940	9940	9940	9940	2
399	20230721	120500	46922910	9940	9940	9950	9940	29
400	20230721	120400	46634380	9950	9950	9950	9950	0
401	20230721	120300	46634380	9950	9950	9950	9950	0
402	20230721	120200	46634380	9950	9950	9950	9950	0
403	20230721	120100	46634380	9950	9950	9950	9950	0
404	20230721	120000	46634380	9950	9950	9950	9950	0
405	20230721	115900	46634380	9950	9940	9950	9940	2
406	20230721	115800	46614490	9930	9930	9930	9930	0
407	20230721	115700	46614490	9930	9930	9930	9930	0
408	20230721	115600	46614490	9930	9930	9930	9930	0
409	20230721	115500	46614490	9930	9930	9930	9930	0
410	20230721	115400	46614490	9930	9930	9930	9930	1
411	20230721	115300	46604560	9930	9930	9930	9930	494
412	20230721	115200	41699140	9930	9930	9930	9930	0
413	20230721	115100	41699140	9930	9930	9930	9930	0
414	20230721	115000	41699140	9930	9930	9930	9930	0
415	20230721	114900	41699140	9930	9930	9930	9930	0
416	20230721	114800	41699140	9930	9930	9930	9930	0
417	20230721	114700	41699140	9930	9930	9930	9930	1
418	20230721	114600	41689210	9930	9930	9930	9930	0
419	20230721	114500	41689210	9930	9930	9930	9930	0
420	20230721	114400	41689210	9930	9930	9930	9930	0
421	20230721	114300	41689210	9930	9930	9930	9930	0
422	20230721	114200	41689210	9930	9930	9930	9930	0
423	20230721	114100	41689210	9930	9930	9930	9930	0
424	20230721	114000	41689210	9930	9930	9930	9930	0
425	20230721	113900	41689210	9930	9930	9930	9930	0
426	20230721	113800	41689210	9930	9930	9930	9930	0
427	20230721	113700	41689210	9930	9930	9930	9930	1
428	20230721	113600	41679280	9930	9930	9930	9930	0
429	20230721	113500	41679280	9930	9930	9930	9930	0
430	20230721	113400	41679280	9930	9930	9930	9930	0
431	20230721	113300	41679280	9930	9930	9930	9930	0
432	20230721	113200	41679280	9930	9930	9930	9930	0
433	20230721	113100	41679280	9930	9930	9930	9930	0
434	20230721	113000	41679280	9930	9930	9930	9930	0
435	20230721	112900	41679280	9930	9930	9930	9930	0
436	20230721	112800	41679280	9930	9930	9930	9930	0
437	20230721	112700	41679280	9930	9930	9930	9930	0
438	20230721	112600	41679280	9930	9930	9930	9930	10
439	20230721	112500	41579980	9930	9930	9930	9930	1
440	20230721	112400	41570050	9940	9940	9940	9940	0
441	20230721	112300	41570050	9940	9940	9940	9940	0
442	20230721	112200	41570050	9940	9940	9940	9940	0
443	20230721	112100	41570050	9940	9940	9940	9940	0
444	20230721	112000	41570050	9940	9930	9940	9930	10
445	20230721	111900	41470660	9940	9930	9940	9930	2
446	20230721	111800	41450790	9940	9940	9940	9940	0
447	20230721	111700	41450790	9940	9930	9940	9930	10
448	20230721	111600	41351400	9940	9930	9940	9930	100
449	20230721	111500	40357410	9940	9930	9940	9930	706
450	20230721	111400	33339790	9930	9930	9930	9930	0
451	20230721	111300	33339790	9930	9930	9930	9930	0
452	20230721	111200	33339790	9930	9930	9930	9930	0
453	20230721	111100	33339790	9930	9930	9930	9930	0
454	20230721	111000	33339790	9930	9930	9930	9930	2
455	20230721	110900	33319930	9930	9930	9930	9930	0
456	20230721	110800	33319930	9930	9930	9930	9930	0
457	20230721	110700	33319930	9930	9930	9930	9930	0
458	20230721	110600	33319930	9930	9930	9930	9930	1
459	20230721	110500	33310000	9930	9930	9930	9930	2
460	20230721	110400	33290140	9930	9930	9930	9930	1
461	20230721	110300	33280210	9930	9930	9930	9930	0
462	20230721	110200	33280210	9930	9930	9930	9930	1
463	20230721	110100	33270280	9930	9930	9930	9930	1
464	20230721	110000	33260350	9930	9930	9930	9930	2
465	20230721	105900	33240490	9940	9930	9940	9930	300
466	20230721	105800	30258500	9930	9930	9930	9930	0
467	20230721	105700	30258500	9930	9930	9930	9930	1
468	20230721	105600	30248570	9930	9930	9930	9930	1
469	20230721	105500	30238640	9920	9920	9920	9920	0
470	20230721	105400	30238640	9920	9920	9920	9920	0
471	20230721	105300	30238640	9920	9920	9920	9920	0
472	20230721	105200	30238640	9920	9920	9920	9920	0
473	20230721	105100	30238640	9920	9920	9920	9920	400
474	20230721	105000	26270640	9930	9930	9930	9930	0
475	20230721	104900	26270640	9930	9930	9930	9930	0
476	20230721	104800	26270640	9930	9960	9960	9900	2161
477	20230721	104700	4816650	9970	9970	9970	9970	6
478	20230721	104600	4756830	9970	9970	9970	9970	0
479	20230721	104500	4756830	9970	9970	9970	9970	0
480	20230721	104400	4756830	9970	9970	9970	9970	0
481	20230721	104300	4756830	9970	9970	9970	9970	0
482	20230721	104200	4756830	9970	9970	9970	9970	0
483	20230721	104100	4756830	9970	9970	9970	9970	238
484	20230721	104000	2383970	9980	9980	9980	9980	0
485	20230721	103900	2383970	9980	9980	9980	9980	0
486	20230721	103800	2383970	9980	9980	9980	9980	0
487	20230721	103700	2383970	9980	9980	9980	9980	0
488	20230721	103600	2383970	9980	9980	9980	9980	0
489	20230721	103500	2383970	9980	9980	9980	9980	0
490	20230721	103400	2383970	9980	9980	9980	9980	0
491	20230721	103300	2383970	9980	9980	9980	9980	0
492	20230721	103200	2383970	9980	9980	9980	9980	0
493	20230721	103100	2383970	9980	9980	9980	9980	1
494	20230721	103000	2373990	9980	9980	9980	9980	0
495	20230721	102900	2373990	9980	9980	9980	9980	0
496	20230721	102800	2373990	9980	9980	9980	9980	0
497	20230721	102700	2373990	9980	9980	9980	9980	0
498	20230721	102600	2373990	9980	9980	9980	9980	0
499	20230721	102500	2373990	9980	9980	9980	9980	0
500	20230721	102400	2373990	9980	9980	9980	9980	0
501	20230721	102300	2373990	9980	9980	9980	9980	0
502	20230721	102200	2373990	9980	9980	9980	9980	0
503	20230721	102100	2373990	9980	9980	9980	9980	0
504	20230721	102000	2373990	9980	9980	9980	9980	0
505	20230721	101900	2373990	9980	9980	9980	9980	0
506	20230721	101800	2373990	9980	9980	9980	9980	0
507	20230721	101700	2373990	9980	9980	9980	9980	0
508	20230721	101600	2373990	9980	9980	9980	9980	22
509	20230721	101500	2154430	9970	9970	9970	9970	0
510	20230721	101400	2154430	9970	9970	9970	9970	0
511	20230721	101300	2154430	9970	9970	9970	9970	0
512	20230721	101200	2154430	9970	9970	9970	9970	0
513	20230721	101100	2154430	9970	9970	9970	9970	0
514	20230721	101000	2154430	9970	9970	9970	9970	0
515	20230721	100900	2154430	9970	9970	9970	9970	0
516	20230721	100800	2154430	9970	9970	9970	9970	0
517	20230721	100700	2154430	9970	9970	9970	9970	0
518	20230721	100600	2154430	9970	9970	9970	9970	0
519	20230721	100500	2154430	9970	9970	9970	9970	0
520	20230721	100400	2154430	9970	9970	9970	9970	0
521	20230721	100300	2154430	9970	9970	9970	9970	0
522	20230721	100200	2154430	9970	9970	9970	9970	0
523	20230721	100100	2154430	9970	9970	9970	9970	0
524	20230721	100000	2154430	9970	9970	9970	9970	0
525	20230721	095900	2154430	9970	9970	9970	9970	0
526	20230721	095800	2154430	9970	9970	9970	9970	0
527	20230721	095700	2154430	9970	9970	9970	9970	0
528	20230721	095600	2154430	9970	9970	9970	9970	0
529	20230721	095500	2154430	9970	9970	9970	9970	0
530	20230721	095400	2154430	9970	9970	9970	9970	0
531	20230721	095300	2154430	9970	9970	9970	9970	0
532	20230721	095200	2154430	9970	9970	9970	9970	0
533	20230721	095100	2154430	9970	9970	9970	9970	20
534	20230721	095000	1955030	9970	9970	9970	9970	0
535	20230721	094900	1955030	9970	9970	9970	9970	0
536	20230721	094800	1955030	9970	9970	9970	9970	0
537	20230721	094700	1955030	9970	9970	9970	9970	0
538	20230721	094600	1955030	9970	9970	9970	9970	0
539	20230721	094500	1955030	9970	9970	9970	9970	1
540	20230721	094400	1945060	9980	9980	9980	9980	0
541	20230721	094300	1945060	9980	9980	9980	9980	0
542	20230721	094200	1945060	9980	9980	9980	9980	30
543	20230721	094100	1645660	9970	9970	9970	9970	0
544	20230721	094000	1645660	9970	9970	9970	9970	0
545	20230721	093900	1645660	9970	9970	9970	9970	0
546	20230721	093800	1645660	9970	9970	9970	9970	0
547	20230721	093700	1645660	9970	9970	9970	9970	0
548	20230721	093600	1645660	9970	9970	9970	9970	0
549	20230721	093500	1645660	9970	9970	9970	9970	4
550	20230721	093400	1605780	9960	9960	9960	9960	0
551	20230721	093300	1605780	9960	9960	9960	9960	0
552	20230721	093200	1605780	9960	9960	9960	9960	0
553	20230721	093100	1605780	9960	9960	9960	9960	0
554	20230721	093000	1605780	9960	9960	9960	9960	0
555	20230721	092900	1605780	9960	9960	9960	9960	0
556	20230721	092800	1605780	9960	9960	9960	9960	0
557	20230721	092700	1605780	9960	9960	9960	9960	0
558	20230721	092600	1605780	9960	9960	9960	9960	0
559	20230721	092500	1605780	9960	9960	9960	9960	0
560	20230721	092400	1605780	9960	9960	9960	9960	0
561	20230721	092300	1605780	9960	9960	9960	9960	0
562	20230721	092200	1605780	9960	9960	9960	9960	0
563	20230721	092100	1605780	9960	9960	9960	9960	0
564	20230721	092000	1605780	9960	9960	9960	9960	0
565	20230721	091900	1605780	9960	9960	9960	9960	1
566	20230721	091800	1595820	9970	9970	9970	9970	11
567	20230721	091700	1486150	9970	9970	9970	9970	0
568	20230721	091600	1486150	9970	9980	9980	9970	100
569	20230721	091500	489140	9960	9960	9960	9960	0
570	20230721	091400	489140	9960	9960	9960	9960	0
571	20230721	091300	489140	9960	9960	9960	9960	0
572	20230721	091200	489140	9960	9960	9960	9960	0
573	20230721	091100	489140	9960	9960	9960	9960	0
574	20230721	091000	489140	9960	9960	9960	9960	0
575	20230721	090900	489140	9960	9960	9960	9960	0
576	20230721	090800	489140	9960	9960	9960	9960	0
577	20230721	090700	489140	9960	9960	9960	9960	0
578	20230721	090600	489140	9960	9960	9960	9960	0
579	20230721	090500	489140	9960	9960	9960	9960	22
580	20230721	090400	270020	9960	9960	9960	9960	0
581	20230721	090300	270020	9960	9960	9960	9960	0
582	20230721	090200	270020	9960	9960	9960	9960	0
583	20230721	090100	270020	9960	10060	10100	9960	5
584	20230721	090000	219780	9990	9990	9990	9990	22