KissMeData/025890/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	190100	40376295	2960	2960	2960	2960	298
3	20230721	190000	40376295	2960	2960	2960	2960	0
4	20230721	185900	40376295	2960	2960	2960	2960	0
5	20230721	185800	40376295	2960	2960	2960	2960	0
6	20230721	185700	40376295	2960	2960	2960	2960	0
7	20230721	185600	40376295	2960	2960	2960	2960	0
8	20230721	185500	40376295	2960	2960	2960	2960	0
9	20230721	185400	40376295	2960	2960	2960	2960	0
10	20230721	185300	40376295	2960	2960	2960	2960	0
11	20230721	185200	40376295	2960	2960	2960	2960	0
12	20230721	185100	40376295	2960	2960	2960	2960	0
13	20230721	185000	40376295	2960	2960	2960	2960	0
14	20230721	184900	40376295	2960	2960	2960	2960	0
15	20230721	184800	40376295	2960	2960	2960	2960	0
16	20230721	184700	40376295	2960	2960	2960	2960	0
17	20230721	184600	40376295	2960	2960	2960	2960	0
18	20230721	184500	40376295	2960	2960	2960	2960	0
19	20230721	184400	40376295	2960	2960	2960	2960	0
20	20230721	184300	40376295	2960	2960	2960	2960	0
21	20230721	184200	40376295	2960	2960	2960	2960	0
22	20230721	184100	40376295	2960	2960	2960	2960	0
23	20230721	184000	40376295	2960	2960	2960	2960	0
24	20230721	183900	40376295	2960	2960	2960	2960	0
25	20230721	183800	40376295	2960	2960	2960	2960	0
26	20230721	183700	40376295	2960	2960	2960	2960	0
27	20230721	183600	40376295	2960	2960	2960	2960	0
28	20230721	183500	40376295	2960	2960	2960	2960	0
29	20230721	183400	40376295	2960	2960	2960	2960	0
30	20230721	183300	40376295	2960	2960	2960	2960	0
31	20230721	183200	40376295	2960	2960	2960	2960	0
32	20230721	183100	40376295	2960	2960	2960	2960	298
33	20230721	183000	40376295	2960	2960	2960	2960	0
34	20230721	182900	40376295	2960	2960	2960	2960	0
35	20230721	182800	40376295	2960	2960	2960	2960	0
36	20230721	182700	40376295	2960	2960	2960	2960	0
37	20230721	182600	40376295	2960	2960	2960	2960	0
38	20230721	182500	40376295	2960	2960	2960	2960	0
39	20230721	182400	40376295	2960	2960	2960	2960	0
40	20230721	182300	40376295	2960	2960	2960	2960	0
41	20230721	182200	40376295	2960	2960	2960	2960	0
42	20230721	182100	40376295	2960	2960	2960	2960	0
43	20230721	182000	40376295	2960	2960	2960	2960	0
44	20230721	181900	40376295	2960	2960	2960	2960	0
45	20230721	181800	40376295	2960	2960	2960	2960	0
46	20230721	181700	40376295	2960	2960	2960	2960	0
47	20230721	181600	40376295	2960	2960	2960	2960	0
48	20230721	181500	40376295	2960	2960	2960	2960	0
49	20230721	181400	40376295	2960	2960	2960	2960	0
50	20230721	181300	40376295	2960	2960	2960	2960	0
51	20230721	181200	40376295	2960	2960	2960	2960	0
52	20230721	181100	40376295	2960	2960	2960	2960	0
53	20230721	181000	40376295	2960	2960	2960	2960	0
54	20230721	180900	40376295	2960	2960	2960	2960	0
55	20230721	180800	40376295	2960	2960	2960	2960	0
56	20230721	180700	40376295	2960	2960	2960	2960	0
57	20230721	180600	40376295	2960	2960	2960	2960	0
58	20230721	180500	40376295	2960	2960	2960	2960	0
59	20230721	180400	40376295	2960	2960	2960	2960	0
60	20230721	180300	40376295	2960	2960	2960	2960	0
61	20230721	180200	40376295	2960	2960	2960	2960	0
62	20230721	180100	40376295	2960	2960	2960	2960	298
63	20230721	180000	40376295	2960	2960	2960	2960	0
64	20230721	175900	40376295	2960	2960	2960	2960	0
65	20230721	175800	40376295	2960	2960	2960	2960	0
66	20230721	175700	40376295	2960	2960	2960	2960	0
67	20230721	175600	40376295	2960	2960	2960	2960	0
68	20230721	175500	40376295	2960	2960	2960	2960	0
69	20230721	175400	40376295	2960	2960	2960	2960	0
70	20230721	175300	40376295	2960	2960	2960	2960	0
71	20230721	175200	40376295	2960	2960	2960	2960	0
72	20230721	175100	40376295	2960	2960	2960	2960	0
73	20230721	175000	40376295	2960	2960	2960	2960	0
74	20230721	174900	40376295	2960	2960	2960	2960	0
75	20230721	174800	40376295	2960	2960	2960	2960	0
76	20230721	174700	40376295	2960	2960	2960	2960	0
77	20230721	174600	40376295	2960	2960	2960	2960	0
78	20230721	174500	40376295	2960	2960	2960	2960	0
79	20230721	174400	40376295	2960	2960	2960	2960	0
80	20230721	174300	40376295	2960	2960	2960	2960	0
81	20230721	174200	40376295	2960	2960	2960	2960	0
82	20230721	174100	40376295	2960	2960	2960	2960	0
83	20230721	174000	40376295	2960	2960	2960	2960	0
84	20230721	173900	40376295	2960	2960	2960	2960	0
85	20230721	173800	40376295	2960	2960	2960	2960	0
86	20230721	173700	40376295	2960	2960	2960	2960	0
87	20230721	173600	40376295	2960	2960	2960	2960	0
88	20230721	173500	40376295	2960	2960	2960	2960	0
89	20230721	173400	40376295	2960	2960	2960	2960	0
90	20230721	173300	40376295	2960	2960	2960	2960	0
91	20230721	173200	40376295	2960	2960	2960	2960	0
92	20230721	173100	40376295	2960	2960	2960	2960	298
93	20230721	173000	40376295	2960	2960	2960	2960	0
94	20230721	172900	40376295	2960	2960	2960	2960	0
95	20230721	172800	40376295	2960	2960	2960	2960	0
96	20230721	172700	40376295	2960	2960	2960	2960	0
97	20230721	172600	40376295	2960	2960	2960	2960	0
98	20230721	172500	40376295	2960	2960	2960	2960	0
99	20230721	172400	40376295	2960	2960	2960	2960	0
100	20230721	172300	40376295	2960	2960	2960	2960	0
101	20230721	172200	40376295	2960	2960	2960	2960	0
102	20230721	172100	40376295	2960	2960	2960	2960	0
103	20230721	172000	40376295	2960	2960	2960	2960	0
104	20230721	171900	40376295	2960	2960	2960	2960	0
105	20230721	171800	40376295	2960	2960	2960	2960	0
106	20230721	171700	40376295	2960	2960	2960	2960	0
107	20230721	171600	40376295	2960	2960	2960	2960	0
108	20230721	171500	40376295	2960	2960	2960	2960	0
109	20230721	171400	40376295	2960	2960	2960	2960	0
110	20230721	171300	40376295	2960	2960	2960	2960	0
111	20230721	171200	40376295	2960	2960	2960	2960	0
112	20230721	171100	40376295	2960	2960	2960	2960	0
113	20230721	171000	40376295	2960	2960	2960	2960	0
114	20230721	170900	40376295	2960	2960	2960	2960	0
115	20230721	170800	40376295	2960	2960	2960	2960	0
116	20230721	170700	40376295	2960	2960	2960	2960	0
117	20230721	170600	40376295	2960	2960	2960	2960	0
118	20230721	170500	40376295	2960	2960	2960	2960	0
119	20230721	170400	40376295	2960	2960	2960	2960	0
120	20230721	170300	40376295	2960	2960	2960	2960	0
121	20230721	170200	40376295	2960	2960	2960	2960	0
122	20230721	170100	40376295	2960	2960	2960	2960	298
123	20230721	170000	40376295	2960	2960	2960	2960	0
124	20230721	165900	40376295	2960	2960	2960	2960	0
125	20230721	165800	40376295	2960	2960	2960	2960	0
126	20230721	165700	40376295	2960	2960	2960	2960	0
127	20230721	165600	40376295	2960	2960	2960	2960	0
128	20230721	165500	40376295	2960	2960	2960	2960	0
129	20230721	165400	40376295	2960	2960	2960	2960	0
130	20230721	165300	40376295	2960	2960	2960	2960	0
131	20230721	165200	40376295	2960	2960	2960	2960	0
132	20230721	165100	40376295	2960	2960	2960	2960	0
133	20230721	165000	40376295	2960	2960	2960	2960	0
134	20230721	164900	40376295	2960	2960	2960	2960	0
135	20230721	164800	40376295	2960	2960	2960	2960	0
136	20230721	164700	40376295	2960	2960	2960	2960	0
137	20230721	164600	40376295	2960	2960	2960	2960	0
138	20230721	164500	40376295	2960	2960	2960	2960	0
139	20230721	164400	40376295	2960	2960	2960	2960	0
140	20230721	164300	40376295	2960	2960	2960	2960	0
141	20230721	164200	40376295	2960	2960	2960	2960	0
142	20230721	164100	40376295	2960	2960	2960	2960	0
143	20230721	164000	40376295	2960	2960	2960	2960	0
144	20230721	163900	40376295	2960	2960	2960	2960	0
145	20230721	163800	40376295	2960	2960	2960	2960	0
146	20230721	163700	40376295	2960	2960	2960	2960	0
147	20230721	163600	40376295	2960	2960	2960	2960	0
148	20230721	163500	40376295	2960	2960	2960	2960	0
149	20230721	163400	40376295	2960	2960	2960	2960	0
150	20230721	163300	40376295	2960	2960	2960	2960	0
151	20230721	163200	40376295	2960	2960	2960	2960	0
152	20230721	163100	40376295	2960	2960	2960	2960	298
153	20230721	163000	40376295	2960	2960	2960	2960	0
154	20230721	162900	40376295	2960	2960	2960	2960	0
155	20230721	162800	40376295	2960	2960	2960	2960	0
156	20230721	162700	40376295	2960	2960	2960	2960	0
157	20230721	162600	40376295	2960	2960	2960	2960	0
158	20230721	162500	40376295	2960	2960	2960	2960	0
159	20230721	162400	40376295	2960	2960	2960	2960	0
160	20230721	162300	40376295	2960	2960	2960	2960	0
161	20230721	162200	40376295	2960	2960	2960	2960	0
162	20230721	162100	40376295	2960	2960	2960	2960	0
163	20230721	162000	40376295	2960	2960	2960	2960	0
164	20230721	161900	40376295	2960	2960	2960	2960	0
165	20230721	161800	40376295	2960	2960	2960	2960	0
166	20230721	161700	40376295	2960	2960	2960	2960	0
167	20230721	161600	40376295	2960	2960	2960	2960	0
168	20230721	161500	40376295	2960	2960	2960	2960	0
169	20230721	161400	40376295	2960	2960	2960	2960	0
170	20230721	161300	40376295	2960	2960	2960	2960	0
171	20230721	161200	40376295	2960	2960	2960	2960	0
172	20230721	161100	40376295	2960	2960	2960	2960	0
173	20230721	161000	40376295	2960	2960	2960	2960	0
174	20230721	160900	40376295	2960	2960	2960	2960	0
175	20230721	160800	40376295	2960	2960	2960	2960	0
176	20230721	160700	40376295	2960	2960	2960	2960	0
177	20230721	160600	40376295	2960	2960	2960	2960	0
178	20230721	160500	40376295	2960	2960	2960	2960	0
179	20230721	160400	40376295	2960	2960	2960	2960	0
180	20230721	160300	40376295	2960	2960	2960	2960	0
181	20230721	160200	40376295	2960	2960	2960	2960	0
182	20230721	160100	40376295	2960	2960	2960	2960	298
183	20230721	160000	40376295	2960	2960	2960	2960	0
184	20230721	155900	40376295	2960	2960	2960	2960	0
185	20230721	155800	40376295	2960	2960	2960	2960	0
186	20230721	155700	40376295	2960	2960	2960	2960	0
187	20230721	155600	40376295	2960	2960	2960	2960	0
188	20230721	155500	40376295	2960	2960	2960	2960	0
189	20230721	155400	40376295	2960	2960	2960	2960	0
190	20230721	155300	40376295	2960	2960	2960	2960	0
191	20230721	155200	40376295	2960	2960	2960	2960	0
192	20230721	155100	40376295	2960	2960	2960	2960	0
193	20230721	155000	40376295	2960	2960	2960	2960	0
194	20230721	154900	40376295	2960	2960	2960	2960	0
195	20230721	154800	40376295	2960	2960	2960	2960	0
196	20230721	154700	40376295	2960	2960	2960	2960	0
197	20230721	154600	40376295	2960	2960	2960	2960	0
198	20230721	154500	40376295	2960	2960	2960	2960	0
199	20230721	154400	40376295	2960	2960	2960	2960	0
200	20230721	154300	40376295	2960	2960	2960	2960	0
201	20230721	154200	40376295	2960	2960	2960	2960	0
202	20230721	154100	40376295	2960	2960	2960	2960	0
203	20230721	154000	40376295	2960	2960	2960	2960	0
204	20230721	153900	40376295	2960	2960	2960	2960	0
205	20230721	153800	40376295	2960	2960	2960	2960	0
206	20230721	153700	40376295	2960	2960	2960	2960	0
207	20230721	153600	40376295	2960	2960	2960	2960	0
208	20230721	153500	40376295	2960	2960	2960	2960	0
209	20230721	153400	40376295	2960	2960	2960	2960	0
210	20230721	153300	40376295	2960	2960	2960	2960	0
211	20230721	153200	40376295	2960	2960	2960	2960	0
212	20230721	153100	40376295	2960	2960	2960	2960	298
213	20230721	153000	40376295	2960	2960	2960	2960	298
214	20230721	152900	39494215	2935	2935	2935	2935	0
215	20230721	152800	39494215	2935	2935	2935	2935	0
216	20230721	152700	39494215	2935	2935	2935	2935	0
217	20230721	152600	39494215	2935	2935	2935	2935	0
218	20230721	152500	39494215	2935	2935	2935	2935	0
219	20230721	152400	39494215	2935	2935	2935	2935	0
220	20230721	152300	39494215	2935	2935	2935	2935	0
221	20230721	152200	39494215	2935	2935	2935	2935	0
222	20230721	152100	39494215	2935	2935	2935	2935	0
223	20230721	152000	39494215	2935	2935	2935	2935	0
224	20230721	151900	39494215	2935	2935	2935	2935	0
225	20230721	151800	39494215	2935	2935	2935	2935	0
226	20230721	151700	39494215	2935	2935	2935	2935	0
227	20230721	151600	39494215	2935	2935	2935	2935	0
228	20230721	151500	39494215	2935	2935	2935	2935	7
229	20230721	151400	39473670	2935	2935	2935	2935	5
230	20230721	151300	39458995	2935	2935	2935	2935	0
231	20230721	151200	39458995	2935	2935	2935	2935	1
232	20230721	151100	39456060	2930	2930	2930	2930	229
233	20230721	151000	38785090	2930	2935	2935	2930	520
234	20230721	150900	37259375	2940	2940	2940	2940	0
235	20230721	150800	37259375	2940	2940	2940	2940	1
236	20230721	150700	37256435	2940	2940	2940	2940	0
237	20230721	150600	37256435	2940	2940	2940	2940	1
238	20230721	150500	37253495	2940	2940	2940	2940	0
239	20230721	150400	37253495	2940	2940	2940	2940	1
240	20230721	150300	37250555	2940	2940	2940	2940	171
241	20230721	150200	36747815	2940	2940	2940	2940	0
242	20230721	150100	36747815	2940	2940	2940	2940	0
243	20230721	150000	36747815	2940	2945	2945	2940	116
244	20230721	145900	36406275	2940	2940	2940	2940	0
245	20230721	145800	36406275	2940	2940	2940	2940	0
246	20230721	145700	36406275	2940	2940	2940	2940	249
247	20230721	145600	35674215	2945	2945	2945	2945	0
248	20230721	145500	35674215	2945	2945	2945	2945	0
249	20230721	145400	35674215	2945	2945	2945	2945	0
250	20230721	145300	35674215	2945	2945	2945	2945	0
251	20230721	145200	35674215	2945	2945	2945	2945	0
252	20230721	145100	35674215	2945	2945	2945	2945	0
253	20230721	145000	35674215	2945	2945	2945	2945	4
254	20230721	144900	35662435	2945	2940	2945	2940	14
255	20230721	144800	35621215	2960	2960	2960	2960	0
256	20230721	144700	35621215	2960	2960	2960	2960	0
257	20230721	144600	35621215	2960	2960	2960	2960	0
258	20230721	144500	35621215	2960	2960	2960	2960	0
259	20230721	144400	35621215	2960	2960	2960	2960	0
260	20230721	144300	35621215	2960	2960	2960	2960	0
261	20230721	144200	35621215	2960	2960	2960	2960	0
262	20230721	144100	35621215	2960	2960	2960	2960	0
263	20230721	144000	35621215	2960	2960	2960	2960	0
264	20230721	143900	35621215	2960	2960	2960	2960	0
265	20230721	143800	35621215	2960	2960	2960	2960	0
266	20230721	143700	35621215	2960	2960	2960	2960	0
267	20230721	143600	35621215	2960	2960	2960	2960	0
268	20230721	143500	35621215	2960	2960	2960	2960	0
269	20230721	143400	35621215	2960	2960	2960	2960	0
270	20230721	143300	35621215	2960	2960	2960	2960	0
271	20230721	143200	35621215	2960	2960	2960	2960	0
272	20230721	143100	35621215	2960	2960	2960	2960	0
273	20230721	143000	35621215	2960	2960	2960	2960	0
274	20230721	142900	35621215	2960	2960	2960	2960	0
275	20230721	142800	35621215	2960	2960	2960	2960	0
276	20230721	142700	35621215	2960	2960	2960	2960	0
277	20230721	142600	35621215	2960	2960	2960	2960	2
278	20230721	142500	35615295	2940	2940	2940	2940	0
279	20230721	142400	35615295	2940	2940	2940	2940	0
280	20230721	142300	35615295	2940	2940	2940	2940	0
281	20230721	142200	35615295	2940	2940	2940	2940	50
282	20230721	142100	35468295	2960	2940	2960	2940	6
283	20230721	142000	35450610	2940	2935	2940	2935	69
284	20230721	141900	35247975	2935	2935	2935	2935	0
285	20230721	141800	35247975	2935	2935	2935	2935	1
286	20230721	141700	35245040	2930	2930	2930	2930	0
287	20230721	141600	35245040	2930	2930	2930	2930	0
288	20230721	141500	35245040	2930	2930	2930	2930	0
289	20230721	141400	35245040	2930	2930	2930	2930	0
290	20230721	141300	35245040	2930	2930	2930	2930	0
291	20230721	141200	35245040	2930	2930	2930	2930	0
292	20230721	141100	35245040	2930	2935	2935	2930	331
293	20230721	141000	34275035	2965	2965	2965	2965	0
294	20230721	140900	34275035	2965	2965	2965	2965	0
295	20230721	140800	34275035	2965	2965	2965	2965	0
296	20230721	140700	34275035	2965	2965	2965	2965	0
297	20230721	140600	34275035	2965	2965	2965	2965	0
298	20230721	140500	34275035	2965	2965	2965	2965	0
299	20230721	140400	34275035	2965	2965	2965	2965	0
300	20230721	140300	34275035	2965	2965	2965	2965	0
301	20230721	140200	34275035	2965	2965	2965	2965	0
302	20230721	140100	34275035	2965	2965	2965	2965	0
303	20230721	140000	34275035	2965	2965	2965	2965	0
304	20230721	135900	34275035	2965	2965	2965	2965	0
305	20230721	135800	34275035	2965	2965	2965	2965	0
306	20230721	135700	34275035	2965	2965	2965	2965	0
307	20230721	135600	34275035	2965	2965	2965	2965	0
308	20230721	135500	34275035	2965	2965	2965	2965	0
309	20230721	135400	34275035	2965	2965	2965	2965	0
310	20230721	135300	34275035	2965	2965	2965	2965	0
311	20230721	135200	34275035	2965	2965	2965	2965	0
312	20230721	135100	34275035	2965	2965	2965	2965	0
313	20230721	135000	34275035	2965	2965	2965	2965	0
314	20230721	134900	34275035	2965	2965	2965	2965	0
315	20230721	134800	34275035	2965	2965	2965	2965	0
316	20230721	134700	34275035	2965	2945	2965	2945	40
317	20230721	134600	34157000	2930	2945	2945	2925	1531
318	20230721	134500	29663750	2955	2955	2955	2955	3
319	20230721	134400	29654885	2955	2955	2955	2955	1
320	20230721	134300	29651930	2940	2940	2940	2940	0
321	20230721	134200	29651930	2940	2940	2940	2940	0
322	20230721	134100	29651930	2940	2940	2940	2940	0
323	20230721	134000	29651930	2940	2940	2940	2940	0
324	20230721	133900	29651930	2940	2940	2940	2940	0
325	20230721	133800	29651930	2940	2940	2940	2940	0
326	20230721	133700	29651930	2940	2940	2940	2940	0
327	20230721	133600	29651930	2940	2940	2940	2940	0
328	20230721	133500	29651930	2940	2940	2940	2940	0
329	20230721	133400	29651930	2940	2940	2940	2940	0
330	20230721	133300	29651930	2940	2940	2940	2940	0
331	20230721	133200	29651930	2940	2940	2940	2940	0
332	20230721	133100	29651930	2940	2940	2940	2940	2
333	20230721	133000	29646050	2940	2940	2940	2940	0
334	20230721	132900	29646050	2940	2940	2940	2940	0
335	20230721	132800	29646050	2940	2940	2940	2940	0
336	20230721	132700	29646050	2940	2940	2940	2940	0
337	20230721	132600	29646050	2940	2940	2940	2940	0
338	20230721	132500	29646050	2940	2940	2940	2940	0
339	20230721	132400	29646050	2940	2940	2940	2940	1
340	20230721	132300	29643110	2940	2940	2940	2940	0
341	20230721	132200	29643110	2940	2940	2940	2940	0
342	20230721	132100	29643110	2940	2940	2940	2940	0
343	20230721	132000	29643110	2940	2940	2940	2940	0
344	20230721	131900	29643110	2940	2940	2940	2935	216
345	20230721	131800	29009110	2940	2940	2940	2940	0
346	20230721	131700	29009110	2940	2940	2940	2940	0
347	20230721	131600	29009110	2940	2940	2940	2940	0
348	20230721	131500	29009110	2940	2940	2940	2940	0
349	20230721	131400	29009110	2940	2940	2940	2940	0
350	20230721	131300	29009110	2940	2940	2940	2940	0
351	20230721	131200	29009110	2940	2940	2940	2940	0
352	20230721	131100	29009110	2940	2940	2940	2940	0
353	20230721	131000	29009110	2940	2940	2940	2940	0
354	20230721	130900	29009110	2940	2940	2940	2940	16
355	20230721	130800	28962070	2935	2940	2940	2935	27
356	20230721	130700	28882740	2940	2940	2940	2940	467
357	20230721	130600	27509760	2940	2940	2940	2940	7
358	20230721	130500	27489180	2940	2940	2940	2940	0
359	20230721	130400	27489180	2940	2945	2945	2940	39
360	20230721	130300	27374425	2940	2945	2945	2940	1000
361	20230721	130200	24433405	2955	2955	2955	2955	0
362	20230721	130100	24433405	2955	2955	2955	2955	11
363	20230721	130000	24400900	2965	2965	2965	2965	0
364	20230721	125900	24400900	2965	2965	2965	2965	0
365	20230721	125800	24400900	2965	2965	2965	2965	0
366	20230721	125700	24400900	2965	2965	2965	2965	0
367	20230721	125600	24400900	2965	2965	2965	2965	0
368	20230721	125500	24400900	2965	2965	2965	2965	0
369	20230721	125400	24400900	2965	2965	2965	2965	0
370	20230721	125300	24400900	2965	2965	2965	2965	0
371	20230721	125200	24400900	2965	2965	2965	2965	0
372	20230721	125100	24400900	2965	2965	2965	2965	0
373	20230721	125000	24400900	2965	2965	2965	2965	0
374	20230721	124900	24400900	2965	2965	2965	2965	0
375	20230721	124800	24400900	2965	2965	2965	2965	125
376	20230721	124700	24030275	2970	2970	2970	2970	0
377	20230721	124600	24030275	2970	2970	2970	2970	0
378	20230721	124500	24030275	2970	2970	2970	2970	0
379	20230721	124400	24030275	2970	2970	2970	2970	0
380	20230721	124300	24030275	2970	2970	2970	2970	0
381	20230721	124200	24030275	2970	2970	2970	2970	0
382	20230721	124100	24030275	2970	2970	2970	2970	84
383	20230721	124000	23780795	2970	2970	2970	2970	0
384	20230721	123900	23780795	2970	2970	2970	2970	0
385	20230721	123800	23780795	2970	2970	2970	2970	0
386	20230721	123700	23780795	2970	2970	2970	2970	0
387	20230721	123600	23780795	2970	2970	2970	2970	0
388	20230721	123500	23780795	2970	2970	2970	2970	0
389	20230721	123400	23780795	2970	2970	2970	2970	0
390	20230721	123300	23780795	2970	2970	2970	2970	0
391	20230721	123200	23780795	2970	2970	2970	2970	0
392	20230721	123100	23780795	2970	2970	2970	2970	10
393	20230721	123000	23751095	2970	2970	2970	2970	0
394	20230721	122900	23751095	2970	2970	2970	2970	0
395	20230721	122800	23751095	2970	2970	2970	2970	0
396	20230721	122700	23751095	2970	2970	2970	2970	0
397	20230721	122600	23751095	2970	2970	2970	2970	0
398	20230721	122500	23751095	2970	2970	2970	2970	0
399	20230721	122400	23751095	2970	2970	2970	2970	0
400	20230721	122300	23751095	2970	2970	2970	2970	0
401	20230721	122200	23751095	2970	2970	2970	2970	0
402	20230721	122100	23751095	2970	2970	2970	2970	0
403	20230721	122000	23751095	2970	2970	2970	2970	0
404	20230721	121900	23751095	2970	2970	2970	2970	0
405	20230721	121800	23751095	2970	2970	2970	2970	4
406	20230721	121700	23739215	2965	2965	2965	2965	0
407	20230721	121600	23739215	2965	2965	2965	2965	0
408	20230721	121500	23739215	2965	2965	2965	2965	22
409	20230721	121400	23673985	2970	2970	2970	2970	0
410	20230721	121300	23673985	2970	2970	2970	2970	0
411	20230721	121200	23673985	2970	2970	2970	2970	0
412	20230721	121100	23673985	2970	2970	2970	2970	32
413	20230721	121000	23578945	2970	2970	2970	2970	8
414	20230721	120900	23555185	2970	2970	2970	2970	0
415	20230721	120800	23555185	2970	2970	2970	2970	0
416	20230721	120700	23555185	2970	2970	2970	2970	1
417	20230721	120600	23552215	2965	2965	2965	2965	0
418	20230721	120500	23552215	2965	2965	2965	2965	0
419	20230721	120400	23552215	2965	2965	2965	2965	0
420	20230721	120300	23552215	2965	2965	2965	2965	0
421	20230721	120200	23552215	2965	2965	2965	2965	406
422	20230721	120100	22348425	2965	2965	2965	2965	0
423	20230721	120000	22348425	2965	2965	2965	2965	0
424	20230721	115900	22348425	2965	2965	2965	2965	0
425	20230721	115800	22348425	2965	2965	2965	2965	0
426	20230721	115700	22348425	2965	2965	2965	2965	0
427	20230721	115600	22348425	2965	2965	2965	2965	0
428	20230721	115500	22348425	2965	2965	2965	2965	0
429	20230721	115400	22348425	2965	2965	2965	2965	0
430	20230721	115300	22348425	2965	2965	2965	2965	0
431	20230721	115200	22348425	2965	2965	2965	2965	0
432	20230721	115100	22348425	2965	2965	2965	2965	40
433	20230721	115000	22229825	2965	2965	2965	2965	0
434	20230721	114900	22229825	2965	2965	2965	2965	0
435	20230721	114800	22229825	2965	2965	2965	2965	0
436	20230721	114700	22229825	2965	2965	2965	2965	0
437	20230721	114600	22229825	2965	2965	2965	2965	0
438	20230721	114500	22229825	2965	2965	2965	2965	0
439	20230721	114400	22229825	2965	2965	2965	2965	0
440	20230721	114300	22229825	2965	2965	2965	2965	0
441	20230721	114200	22229825	2965	2965	2965	2965	0
442	20230721	114100	22229825	2965	2965	2965	2965	0
443	20230721	114000	22229825	2965	2965	2965	2965	0
444	20230721	113900	22229825	2965	2965	2965	2965	0
445	20230721	113800	22229825	2965	2965	2965	2965	0
446	20230721	113700	22229825	2965	2965	2965	2965	0
447	20230721	113600	22229825	2965	2965	2965	2965	1
448	20230721	113500	22226860	2940	2940	2940	2940	2
449	20230721	113400	22220980	2965	2965	2965	2965	0
450	20230721	113300	22220980	2965	2965	2965	2965	0
451	20230721	113200	22220980	2965	2965	2965	2965	0
452	20230721	113100	22220980	2965	2965	2965	2965	0
453	20230721	113000	22220980	2965	2965	2965	2965	0
454	20230721	112900	22220980	2965	2965	2965	2965	0
455	20230721	112800	22220980	2965	2965	2965	2965	0
456	20230721	112700	22220980	2965	2965	2965	2965	0
457	20230721	112600	22220980	2965	2965	2965	2965	0
458	20230721	112500	22220980	2965	2965	2965	2965	0
459	20230721	112400	22220980	2965	2965	2965	2965	0
460	20230721	112300	22220980	2965	2965	2965	2965	0
461	20230721	112200	22220980	2965	2965	2965	2965	0
462	20230721	112100	22220980	2965	2965	2965	2965	0
463	20230721	112000	22220980	2965	2965	2965	2965	1
464	20230721	111900	22218015	2940	2965	2965	2940	26
465	20230721	111800	22141375	2965	2955	2965	2955	338
466	20230721	111700	21139835	2955	2955	2955	2955	0
467	20230721	111600	21139835	2955	2955	2955	2955	0
468	20230721	111500	21139835	2955	2955	2955	2955	0
469	20230721	111400	21139835	2955	2955	2955	2955	200
470	20230721	111300	20548835	2960	2960	2960	2960	0
471	20230721	111200	20548835	2960	2960	2960	2960	0
472	20230721	111100	20548835	2960	2960	2960	2960	0
473	20230721	111000	20548835	2960	2960	2960	2960	0
474	20230721	110900	20548835	2960	2960	2960	2960	0
475	20230721	110800	20548835	2960	2960	2960	2960	7
476	20230721	110700	20528115	2960	2960	2960	2960	0
477	20230721	110600	20528115	2960	2960	2960	2960	14
478	20230721	110500	20486675	2960	2960	2960	2960	0
479	20230721	110400	20486675	2960	2960	2960	2960	0
480	20230721	110300	20486675	2960	2960	2960	2960	1
481	20230721	110200	20483715	2945	2945	2945	2945	1
482	20230721	110100	20480770	2945	2945	2945	2945	0
483	20230721	110000	20480770	2945	2945	2945	2945	0
484	20230721	105900	20480770	2945	2945	2945	2945	0
485	20230721	105800	20480770	2945	2945	2945	2945	2
486	20230721	105700	20474880	2945	2945	2945	2945	0
487	20230721	105600	20474880	2945	2945	2945	2945	0
488	20230721	105500	20474880	2945	2945	2945	2945	0
489	20230721	105400	20474880	2945	2945	2945	2945	0
490	20230721	105300	20474880	2945	2945	2945	2945	1
491	20230721	105200	20471935	2935	2935	2935	2935	0
492	20230721	105100	20471935	2935	2935	2935	2935	0
493	20230721	105000	20471935	2935	2935	2935	2935	0
494	20230721	104900	20471935	2935	2935	2935	2935	0
495	20230721	104800	20471935	2935	2935	2935	2935	100
496	20230721	104700	20178435	2945	2945	2945	2945	0
497	20230721	104600	20178435	2945	2945	2945	2945	0
498	20230721	104500	20178435	2945	2945	2945	2945	0
499	20230721	104400	20178435	2945	2945	2945	2945	0
500	20230721	104300	20178435	2945	2945	2945	2945	0
501	20230721	104200	20178435	2945	2945	2945	2945	0
502	20230721	104100	20178435	2945	2945	2945	2945	0
503	20230721	104000	20178435	2945	2945	2945	2945	100
504	20230721	103900	19883935	2945	2945	2945	2945	0
505	20230721	103800	19883935	2945	2945	2945	2945	0
506	20230721	103700	19883935	2945	2945	2945	2945	0
507	20230721	103600	19883935	2945	2945	2945	2945	0
508	20230721	103500	19883935	2945	2945	2945	2945	0
509	20230721	103400	19883935	2945	2945	2945	2945	0
510	20230721	103300	19883935	2945	2945	2945	2945	0
511	20230721	103200	19883935	2945	2945	2945	2945	0
512	20230721	103100	19883935	2945	2945	2945	2945	0
513	20230721	103000	19883935	2945	2945	2945	2945	0
514	20230721	102900	19883935	2945	2945	2945	2945	0
515	20230721	102800	19883935	2945	2945	2945	2945	0
516	20230721	102700	19883935	2945	2945	2945	2945	0
517	20230721	102600	19883935	2945	2945	2945	2945	0
518	20230721	102500	19883935	2945	2945	2945	2945	100
519	20230721	102400	19589435	2935	2935	2935	2935	0
520	20230721	102300	19589435	2935	2935	2935	2935	12
521	20230721	102200	19554215	2935	2935	2935	2935	0
522	20230721	102100	19554215	2935	2935	2935	2935	10
523	20230721	102000	19524865	2935	2935	2935	2935	0
524	20230721	101900	19524865	2935	2935	2935	2935	0
525	20230721	101800	19524865	2935	2935	2935	2935	0
526	20230721	101700	19524865	2935	2935	2935	2935	0
527	20230721	101600	19524865	2935	2935	2935	2935	0
528	20230721	101500	19524865	2935	2935	2935	2935	0
529	20230721	101400	19524865	2935	2935	2935	2935	0
530	20230721	101300	19524865	2935	2935	2935	2935	0
531	20230721	101200	19524865	2935	2935	2935	2935	0
532	20230721	101100	19524865	2935	2935	2935	2935	0
533	20230721	101000	19524865	2935	2935	2935	2935	0
534	20230721	100900	19524865	2935	2935	2935	2935	0
535	20230721	100800	19524865	2935	2935	2935	2935	0
536	20230721	100700	19524865	2935	2935	2935	2935	0
537	20230721	100600	19524865	2935	2935	2935	2935	49
538	20230721	100500	19381050	2945	2945	2945	2945	0
539	20230721	100400	19381050	2945	2945	2945	2945	2
540	20230721	100300	19375160	2945	2945	2945	2945	0
541	20230721	100200	19375160	2945	2945	2945	2945	0
542	20230721	100100	19375160	2945	2945	2945	2945	0
543	20230721	100000	19375160	2945	2945	2945	2945	0
544	20230721	095900	19375160	2945	2945	2945	2945	0
545	20230721	095800	19375160	2945	2945	2945	2945	19
546	20230721	095700	19319205	2935	2935	2935	2935	0
547	20230721	095600	19319205	2935	2935	2935	2935	30
548	20230721	095500	19231155	2935	2935	2935	2935	22
549	20230721	095400	19166585	2935	2935	2935	2935	0
550	20230721	095300	19166585	2935	2935	2935	2935	12
551	20230721	095200	19131365	2935	2935	2935	2935	0
552	20230721	095100	19131365	2935	2935	2935	2935	0
553	20230721	095000	19131365	2935	2935	2935	2935	0
554	20230721	094900	19131365	2935	2935	2935	2935	0
555	20230721	094800	19131365	2935	2935	2935	2935	28
556	20230721	094700	19049185	2935	2935	2935	2935	28
557	20230721	094600	18967005	2935	2935	2935	2935	19
558	20230721	094500	18911240	2930	2930	2930	2930	0
559	20230721	094400	18911240	2930	2930	2930	2930	14
560	20230721	094300	18870220	2935	2935	2935	2935	145
561	20230721	094200	18444645	2940	2940	2940	2940	0
562	20230721	094100	18444645	2940	2940	2940	2940	0
563	20230721	094000	18444645	2940	2940	2940	2940	26
564	20230721	093900	18368205	2950	2950	2950	2950	0
565	20230721	093800	18368205	2950	2950	2950	2950	0
566	20230721	093700	18368205	2950	2950	2950	2950	6
567	20230721	093600	18350505	2950	2950	2950	2950	0
568	20230721	093500	18350505	2950	2950	2950	2950	0
569	20230721	093400	18350505	2950	2950	2950	2950	5
570	20230721	093300	18335755	2935	2935	2935	2935	0
571	20230721	093200	18335755	2935	2935	2935	2935	0
572	20230721	093100	18335755	2935	2935	2935	2935	0
573	20230721	093000	18335755	2935	2935	2935	2935	0
574	20230721	092900	18335755	2935	2935	2935	2935	0
575	20230721	092800	18335755	2935	2935	2935	2935	0
576	20230721	092700	18335755	2935	2935	2935	2935	182
577	20230721	092600	17801585	2935	2935	2935	2935	17
578	20230721	092500	17751690	2935	2935	2935	2935	41
579	20230721	092400	17631355	2935	2935	2935	2935	0
580	20230721	092300	17631355	2935	2935	2935	2935	23
581	20230721	092200	17563850	2935	2935	2935	2935	611
582	20230721	092100	15770565	2935	2945	2945	2935	200
583	20230721	092000	15183295	2975	2975	2975	2975	0
584	20230721	091900	15183295	2975	2975	2975	2975	0
585	20230721	091800	15183295	2975	2975	2975	2975	0
586	20230721	091700	15183295	2975	2975	2975	2975	5
587	20230721	091600	15168420	2975	2975	2975	2975	0
588	20230721	091500	15168420	2975	2975	2975	2975	0
589	20230721	091400	15168420	2975	2975	2975	2975	0
590	20230721	091300	15168420	2975	2975	2975	2975	0
591	20230721	091200	15168420	2975	2975	2975	2975	0
592	20230721	091100	15168420	2975	2975	2975	2975	0
593	20230721	091000	15168420	2975	2975	2975	2975	3
594	20230721	090900	15159495	2975	2975	2975	2975	0
595	20230721	090800	15159495	2975	2975	2975	2975	0
596	20230721	090700	15159495	2975	2975	2975	2975	1158
597	20230721	090600	11714445	3000	3000	3000	3000	16
598	20230721	090500	11666445	2975	2945	3020	2945	2188
599	20230721	090400	5121610	2925	2925	2925	2925	0
600	20230721	090300	5121610	2925	2925	2925	2925	80
601	20230721	090200	4887610	2930	2930	2930	2930	0
602	20230721	090100	4887610	2930	2930	2930	2930	0
603	20230721	090000	4887610	2930	2950	2950	2930	1663