KissMeData/000540/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	183100	102235890	2990	2990	2990	2990	382
3	20230721	183000	102235890	2990	2990	2990	2990	0
4	20230721	182900	102235890	2990	2990	2990	2990	0
5	20230721	182800	102235890	2990	2990	2990	2990	0
6	20230721	182700	102235890	2990	2990	2990	2990	0
7	20230721	182600	102235890	2990	2990	2990	2990	0
8	20230721	182500	102235890	2990	2990	2990	2990	0
9	20230721	182400	102235890	2990	2990	2990	2990	0
10	20230721	182300	102235890	2990	2990	2990	2990	0
11	20230721	182200	102235890	2990	2990	2990	2990	0
12	20230721	182100	102235890	2990	2990	2990	2990	0
13	20230721	182000	102235890	2990	2990	2990	2990	0
14	20230721	181900	102235890	2990	2990	2990	2990	0
15	20230721	181800	102235890	2990	2990	2990	2990	0
16	20230721	181700	102235890	2990	2990	2990	2990	0
17	20230721	181600	102235890	2990	2990	2990	2990	0
18	20230721	181500	102235890	2990	2990	2990	2990	0
19	20230721	181400	102235890	2990	2990	2990	2990	0
20	20230721	181300	102235890	2990	2990	2990	2990	0
21	20230721	181200	102235890	2990	2990	2990	2990	0
22	20230721	181100	102235890	2990	2990	2990	2990	0
23	20230721	181000	102235890	2990	2990	2990	2990	0
24	20230721	180900	102235890	2990	2990	2990	2990	0
25	20230721	180800	102235890	2990	2990	2990	2990	0
26	20230721	180700	102235890	2990	2990	2990	2990	0
27	20230721	180600	102235890	2990	2990	2990	2990	0
28	20230721	180500	102235890	2990	2990	2990	2990	0
29	20230721	180400	102235890	2990	2990	2990	2990	0
30	20230721	180300	102235890	2990	2990	2990	2990	0
31	20230721	180200	102235890	2990	2990	2990	2990	0
32	20230721	180100	102235890	2990	2990	2990	2990	382
33	20230721	180000	102235890	2990	2990	2990	2990	0
34	20230721	175900	102235890	2990	2990	2990	2990	0
35	20230721	175800	102235890	2990	2990	2990	2990	0
36	20230721	175700	102235890	2990	2990	2990	2990	0
37	20230721	175600	102235890	2990	2990	2990	2990	0
38	20230721	175500	102235890	2990	2990	2990	2990	0
39	20230721	175400	102235890	2990	2990	2990	2990	0
40	20230721	175300	102235890	2990	2990	2990	2990	0
41	20230721	175200	102235890	2990	2990	2990	2990	0
42	20230721	175100	102235890	2990	2990	2990	2990	0
43	20230721	175000	102235890	2990	2990	2990	2990	0
44	20230721	174900	102235890	2990	2990	2990	2990	0
45	20230721	174800	102235890	2990	2990	2990	2990	0
46	20230721	174700	102235890	2990	2990	2990	2990	0
47	20230721	174600	102235890	2990	2990	2990	2990	0
48	20230721	174500	102235890	2990	2990	2990	2990	0
49	20230721	174400	102235890	2990	2990	2990	2990	0
50	20230721	174300	102235890	2990	2990	2990	2990	0
51	20230721	174200	102235890	2990	2990	2990	2990	0
52	20230721	174100	102235890	2990	2990	2990	2990	0
53	20230721	174000	102235890	2990	2990	2990	2990	0
54	20230721	173900	102235890	2990	2990	2990	2990	0
55	20230721	173800	102235890	2990	2990	2990	2990	0
56	20230721	173700	102235890	2990	2990	2990	2990	0
57	20230721	173600	102235890	2990	2990	2990	2990	0
58	20230721	173500	102235890	2990	2990	2990	2990	0
59	20230721	173400	102235890	2990	2990	2990	2990	0
60	20230721	173300	102235890	2990	2990	2990	2990	0
61	20230721	173200	102235890	2990	2990	2990	2990	0
62	20230721	173100	102235890	2990	2990	2990	2990	382
63	20230721	173000	102235890	2990	2990	2990	2990	0
64	20230721	172900	102235890	2990	2990	2990	2990	0
65	20230721	172800	102235890	2990	2990	2990	2990	0
66	20230721	172700	102235890	2990	2990	2990	2990	0
67	20230721	172600	102235890	2990	2990	2990	2990	0
68	20230721	172500	102235890	2990	2990	2990	2990	0
69	20230721	172400	102235890	2990	2990	2990	2990	0
70	20230721	172300	102235890	2990	2990	2990	2990	0
71	20230721	172200	102235890	2990	2990	2990	2990	0
72	20230721	172100	102235890	2990	2990	2990	2990	0
73	20230721	172000	102235890	2990	2990	2990	2990	0
74	20230721	171900	102235890	2990	2990	2990	2990	0
75	20230721	171800	102235890	2990	2990	2990	2990	0
76	20230721	171700	102235890	2990	2990	2990	2990	0
77	20230721	171600	102235890	2990	2990	2990	2990	0
78	20230721	171500	102235890	2990	2990	2990	2990	0
79	20230721	171400	102235890	2990	2990	2990	2990	0
80	20230721	171300	102235890	2990	2990	2990	2990	0
81	20230721	171200	102235890	2990	2990	2990	2990	0
82	20230721	171100	102235890	2990	2990	2990	2990	0
83	20230721	171000	102235890	2990	2990	2990	2990	0
84	20230721	170900	102235890	2990	2990	2990	2990	0
85	20230721	170800	102235890	2990	2990	2990	2990	0
86	20230721	170700	102235890	2990	2990	2990	2990	0
87	20230721	170600	102235890	2990	2990	2990	2990	0
88	20230721	170500	102235890	2990	2990	2990	2990	0
89	20230721	170400	102235890	2990	2990	2990	2990	0
90	20230721	170300	102235890	2990	2990	2990	2990	0
91	20230721	170200	102235890	2990	2990	2990	2990	0
92	20230721	170100	102235890	2990	2990	2990	2990	382
93	20230721	170000	102235890	2990	2990	2990	2990	0
94	20230721	165900	102235890	2990	2990	2990	2990	0
95	20230721	165800	102235890	2990	2990	2990	2990	0
96	20230721	165700	102235890	2990	2990	2990	2990	0
97	20230721	165600	102235890	2990	2990	2990	2990	0
98	20230721	165500	102235890	2990	2990	2990	2990	0
99	20230721	165400	102235890	2990	2990	2990	2990	0
100	20230721	165300	102235890	2990	2990	2990	2990	0
101	20230721	165200	102235890	2990	2990	2990	2990	0
102	20230721	165100	102235890	2990	2990	2990	2990	0
103	20230721	165000	102235890	2990	2990	2990	2990	0
104	20230721	164900	102235890	2990	2990	2990	2990	0
105	20230721	164800	102235890	2990	2990	2990	2990	0
106	20230721	164700	102235890	2990	2990	2990	2990	0
107	20230721	164600	102235890	2990	2990	2990	2990	0
108	20230721	164500	102235890	2990	2990	2990	2990	0
109	20230721	164400	102235890	2990	2990	2990	2990	0
110	20230721	164300	102235890	2990	2990	2990	2990	0
111	20230721	164200	102235890	2990	2990	2990	2990	0
112	20230721	164100	102235890	2990	2990	2990	2990	0
113	20230721	164000	102235890	2990	2990	2990	2990	0
114	20230721	163900	102235890	2990	2990	2990	2990	0
115	20230721	163800	102235890	2990	2990	2990	2990	0
116	20230721	163700	102235890	2990	2990	2990	2990	0
117	20230721	163600	102235890	2990	2990	2990	2990	0
118	20230721	163500	102235890	2990	2990	2990	2990	0
119	20230721	163400	102235890	2990	2990	2990	2990	0
120	20230721	163300	102235890	2990	2990	2990	2990	0
121	20230721	163200	102235890	2990	2990	2990	2990	0
122	20230721	163100	102235890	2990	2990	2990	2990	382
123	20230721	163000	102235890	2990	2990	2990	2990	0
124	20230721	162900	102235890	2990	2990	2990	2990	0
125	20230721	162800	102235890	2990	2990	2990	2990	0
126	20230721	162700	102235890	2990	2990	2990	2990	0
127	20230721	162600	102235890	2990	2990	2990	2990	0
128	20230721	162500	102235890	2990	2990	2990	2990	0
129	20230721	162400	102235890	2990	2990	2990	2990	0
130	20230721	162300	102235890	2990	2990	2990	2990	0
131	20230721	162200	102235890	2990	2990	2990	2990	0
132	20230721	162100	102235890	2990	2990	2990	2990	0
133	20230721	162000	102235890	2990	2990	2990	2990	0
134	20230721	161900	102235890	2990	2990	2990	2990	0
135	20230721	161800	102235890	2990	2990	2990	2990	0
136	20230721	161700	102235890	2990	2990	2990	2990	0
137	20230721	161600	102235890	2990	2990	2990	2990	0
138	20230721	161500	102235890	2990	2990	2990	2990	0
139	20230721	161400	102235890	2990	2990	2990	2990	0
140	20230721	161300	102235890	2990	2990	2990	2990	0
141	20230721	161200	102235890	2990	2990	2990	2990	0
142	20230721	161100	102235890	2990	2990	2990	2990	0
143	20230721	161000	102235890	2990	2990	2990	2990	0
144	20230721	160900	102235890	2990	2990	2990	2990	0
145	20230721	160800	102235890	2990	2990	2990	2990	0
146	20230721	160700	102235890	2990	2990	2990	2990	0
147	20230721	160600	102235890	2990	2990	2990	2990	0
148	20230721	160500	102235890	2990	2990	2990	2990	0
149	20230721	160400	102235890	2990	2990	2990	2990	0
150	20230721	160300	102235890	2990	2990	2990	2990	0
151	20230721	160200	102235890	2990	2990	2990	2990	0
152	20230721	160100	102235890	2990	2990	2990	2990	382
153	20230721	160000	102235890	2990	2990	2990	2990	0
154	20230721	155900	102235890	2990	2990	2990	2990	0
155	20230721	155800	102235890	2990	2990	2990	2990	0
156	20230721	155700	102235890	2990	2990	2990	2990	0
157	20230721	155600	102235890	2990	2990	2990	2990	0
158	20230721	155500	102235890	2990	2990	2990	2990	0
159	20230721	155400	102235890	2990	2990	2990	2990	0
160	20230721	155300	102235890	2990	2990	2990	2990	0
161	20230721	155200	102235890	2990	2990	2990	2990	0
162	20230721	155100	102235890	2990	2990	2990	2990	0
163	20230721	155000	102235890	2990	2990	2990	2990	0
164	20230721	154900	102235890	2990	2990	2990	2990	0
165	20230721	154800	102235890	2990	2990	2990	2990	0
166	20230721	154700	102235890	2990	2990	2990	2990	0
167	20230721	154600	102235890	2990	2990	2990	2990	0
168	20230721	154500	102235890	2990	2990	2990	2990	0
169	20230721	154400	102235890	2990	2990	2990	2990	0
170	20230721	154300	102235890	2990	2990	2990	2990	0
171	20230721	154200	102235890	2990	2990	2990	2990	0
172	20230721	154100	102235890	2990	2990	2990	2990	0
173	20230721	154000	102235890	2990	2990	2990	2990	0
174	20230721	153900	102235890	2990	2990	2990	2990	0
175	20230721	153800	102235890	2990	2990	2990	2990	0
176	20230721	153700	102235890	2990	2990	2990	2990	0
177	20230721	153600	102235890	2990	2990	2990	2990	0
178	20230721	153500	102235890	2990	2990	2990	2990	0
179	20230721	153400	102235890	2990	2990	2990	2990	0
180	20230721	153300	102235890	2990	2990	2990	2990	0
181	20230721	153200	102235890	2990	2990	2990	2990	0
182	20230721	153100	102235890	2990	2990	2990	2990	382
183	20230721	153000	102235890	2990	2990	2990	2990	382
184	20230721	152900	101093710	2990	2990	2990	2990	0
185	20230721	152800	101093710	2990	2990	2990	2990	0
186	20230721	152700	101093710	2990	2990	2990	2990	0
187	20230721	152600	101093710	2990	2990	2990	2990	0
188	20230721	152500	101093710	2990	2990	2990	2990	0
189	20230721	152400	101093710	2990	2990	2990	2990	0
190	20230721	152300	101093710	2990	2990	2990	2990	0
191	20230721	152200	101093710	2990	2990	2990	2990	0
192	20230721	152100	101093710	2990	2990	2990	2990	0
193	20230721	152000	101093710	2990	2990	2990	2990	0
194	20230721	151900	101093710	2990	2990	2990	2990	92
195	20230721	151800	100818630	2995	2995	2995	2995	1
196	20230721	151700	100815635	2990	2990	2990	2990	0
197	20230721	151600	100815635	2990	2990	2990	2990	41
198	20230721	151500	100693045	2985	2985	2985	2985	0
199	20230721	151400	100693045	2985	2985	2985	2985	17
200	20230721	151300	100642300	2980	2980	2980	2980	0
201	20230721	151200	100642300	2980	2980	2980	2980	0
202	20230721	151100	100642300	2980	2980	2980	2980	0
203	20230721	151000	100642300	2980	2980	2980	2980	0
204	20230721	150900	100642300	2980	2980	2980	2980	0
205	20230721	150800	100642300	2980	2980	2980	2980	0
206	20230721	150700	100642300	2980	2980	2980	2980	0
207	20230721	150600	100642300	2980	2980	2980	2980	0
208	20230721	150500	100642300	2980	2980	2980	2980	0
209	20230721	150400	100642300	2980	2980	2980	2980	0
210	20230721	150300	100642300	2980	2980	2980	2980	0
211	20230721	150200	100642300	2980	2980	2980	2980	0
212	20230721	150100	100642300	2980	2980	2980	2980	0
213	20230721	150000	100642300	2980	2980	2980	2980	0
214	20230721	145900	100642300	2980	2980	2980	2980	0
215	20230721	145800	100642300	2980	2980	2980	2980	0
216	20230721	145700	100642300	2980	2980	2980	2980	34
217	20230721	145600	100540980	2985	2985	2985	2985	0
218	20230721	145500	100540980	2985	2985	2985	2985	1
219	20230721	145400	100537995	2985	2985	2985	2985	1
220	20230721	145300	100535010	2980	2980	2980	2980	1
221	20230721	145200	100532030	2980	2980	2980	2980	0
222	20230721	145100	100532030	2980	2985	2985	2980	13
223	20230721	145000	100493240	2985	2985	2985	2985	0
224	20230721	144900	100493240	2985	2985	2985	2985	0
225	20230721	144800	100493240	2985	2985	2985	2985	0
226	20230721	144700	100493240	2985	2985	2985	2985	0
227	20230721	144600	100493240	2985	2985	2985	2985	221
228	20230721	144500	99833555	2990	2990	2990	2990	0
229	20230721	144400	99833555	2990	2990	2990	2990	0
230	20230721	144300	99833555	2990	2990	2990	2990	0
231	20230721	144200	99833555	2990	2990	2990	2990	0
232	20230721	144100	99833555	2990	2990	2990	2990	0
233	20230721	144000	99833555	2990	2990	2990	2990	0
234	20230721	143900	99833555	2990	2990	2990	2990	0
235	20230721	143800	99833555	2990	2990	2990	2990	0
236	20230721	143700	99833555	2990	2990	2990	2990	0
237	20230721	143600	99833555	2990	2990	2990	2990	0
238	20230721	143500	99833555	2990	2990	2990	2990	1
239	20230721	143400	99830565	2990	2990	2990	2990	0
240	20230721	143300	99830565	2990	2990	2990	2990	959
241	20230721	143200	96963155	2995	2990	2995	2990	478
242	20230721	143100	95531750	2990	2990	2990	2990	0
243	20230721	143000	95531750	2990	2990	2990	2990	1
244	20230721	142900	95528760	2990	2990	2990	2990	0
245	20230721	142800	95528760	2990	2990	2990	2990	0
246	20230721	142700	95528760	2990	2990	2990	2990	0
247	20230721	142600	95528760	2990	2990	2990	2990	0
248	20230721	142500	95528760	2990	2990	2990	2990	0
249	20230721	142400	95528760	2990	2990	2990	2990	0
250	20230721	142300	95528760	2990	2990	2990	2990	0
251	20230721	142200	95528760	2990	2990	2990	2990	0
252	20230721	142100	95528760	2990	2990	2990	2990	0
253	20230721	142000	95528760	2990	2990	2990	2990	0
254	20230721	141900	95528760	2990	2990	2990	2990	0
255	20230721	141800	95528760	2990	2990	2990	2990	0
256	20230721	141700	95528760	2990	2990	2990	2990	0
257	20230721	141600	95528760	2990	2990	2990	2990	0
258	20230721	141500	95528760	2990	2990	2990	2990	1
259	20230721	141400	95525770	2980	2980	2980	2980	0
260	20230721	141300	95525770	2980	2980	2980	2980	0
261	20230721	141200	95525770	2980	2980	2980	2980	0
262	20230721	141100	95525770	2980	2980	2980	2980	0
263	20230721	141000	95525770	2980	2980	2980	2980	1
264	20230721	140900	95522790	2980	2980	2980	2980	99
265	20230721	140800	95227770	2990	2990	2990	2990	0
266	20230721	140700	95227770	2990	2990	2990	2990	0
267	20230721	140600	95227770	2990	2990	2990	2990	0
268	20230721	140500	95227770	2990	2990	2990	2990	0
269	20230721	140400	95227770	2990	2990	2990	2990	1
270	20230721	140300	95224780	2990	2990	2990	2990	0
271	20230721	140200	95224780	2990	2990	2990	2990	0
272	20230721	140100	95224780	2990	2990	2990	2990	0
273	20230721	140000	95224780	2990	2990	2990	2990	0
274	20230721	135900	95224780	2990	2990	2990	2990	0
275	20230721	135800	95224780	2990	2990	2990	2990	0
276	20230721	135700	95224780	2990	2990	2990	2990	1
277	20230721	135600	95221790	2990	2990	2990	2990	0
278	20230721	135500	95221790	2990	2990	2990	2990	0
279	20230721	135400	95221790	2990	2990	2990	2990	0
280	20230721	135300	95221790	2990	2990	2990	2990	0
281	20230721	135200	95221790	2990	2990	2990	2990	0
282	20230721	135100	95221790	2990	2990	2990	2990	0
283	20230721	135000	95221790	2990	2990	2990	2990	1
284	20230721	134900	95218800	2990	2990	2990	2990	0
285	20230721	134800	95218800	2990	2990	2990	2990	0
286	20230721	134700	95218800	2990	2990	2990	2990	0
287	20230721	134600	95218800	2990	2990	2990	2990	0
288	20230721	134500	95218800	2990	2990	2990	2990	0
289	20230721	134400	95218800	2990	2990	2990	2990	0
290	20230721	134300	95218800	2990	2990	2990	2990	1
291	20230721	134200	95215810	2990	2990	2990	2990	0
292	20230721	134100	95215810	2990	2990	2990	2990	0
293	20230721	134000	95215810	2990	2990	2990	2990	0
294	20230721	133900	95215810	2990	2990	2990	2990	0
295	20230721	133800	95215810	2990	2990	2990	2990	0
296	20230721	133700	95215810	2990	2990	2990	2990	0
297	20230721	133600	95215810	2990	2990	2990	2990	0
298	20230721	133500	95215810	2990	2990	2990	2990	1
299	20230721	133400	95212820	2985	2985	2985	2985	0
300	20230721	133300	95212820	2985	2985	2985	2985	10
301	20230721	133200	95182970	2990	2990	2990	2990	0
302	20230721	133100	95182970	2990	2990	2990	2990	0
303	20230721	133000	95182970	2990	2990	2990	2990	0
304	20230721	132900	95182970	2990	2990	2990	2990	0
305	20230721	132800	95182970	2990	2990	2990	2990	0
306	20230721	132700	95182970	2990	2990	2990	2990	0
307	20230721	132600	95182970	2990	2990	2990	2990	0
308	20230721	132500	95182970	2990	2990	2990	2990	1
309	20230721	132400	95179980	2990	2990	2990	2990	0
310	20230721	132300	95179980	2990	2990	2990	2990	0
311	20230721	132200	95179980	2990	2990	2990	2990	0
312	20230721	132100	95179980	2990	2990	2990	2990	0
313	20230721	132000	95179980	2990	2990	2990	2990	1
314	20230721	131900	95176990	2985	2985	2985	2985	0
315	20230721	131800	95176990	2985	2985	2985	2985	0
316	20230721	131700	95176990	2985	2985	2985	2985	0
317	20230721	131600	95176990	2985	2985	2985	2985	0
318	20230721	131500	95176990	2985	2985	2985	2985	0
319	20230721	131400	95176990	2985	2985	2985	2985	0
320	20230721	131300	95176990	2985	2985	2985	2985	0
321	20230721	131200	95176990	2985	2985	2985	2985	0
322	20230721	131100	95176990	2985	2985	2985	2985	716
323	20230721	131000	93039730	2985	2985	2985	2985	1
324	20230721	130900	93036745	2985	2985	2985	2985	0
325	20230721	130800	93036745	2985	2985	2985	2985	0
326	20230721	130700	93036745	2985	2985	2985	2985	1
327	20230721	130600	93033760	2985	2985	2985	2985	0
328	20230721	130500	93033760	2985	2985	2985	2985	0
329	20230721	130400	93033760	2985	2985	2985	2985	0
330	20230721	130300	93033760	2985	2985	2985	2985	0
331	20230721	130200	93033760	2985	2985	2985	2985	0
332	20230721	130100	93033760	2985	2985	2985	2985	0
333	20230721	130000	93033760	2985	2985	2985	2985	0
334	20230721	125900	93033760	2985	2985	2985	2985	0
335	20230721	125800	93033760	2985	2985	2985	2985	0
336	20230721	125700	93033760	2985	2985	2985	2985	0
337	20230721	125600	93033760	2985	2985	2985	2985	0
338	20230721	125500	93033760	2985	2985	2985	2985	0
339	20230721	125400	93033760	2985	2985	2985	2985	736
340	20230721	125300	90836800	2960	3005	3005	2960	12066
341	20230721	125200	54893465	3000	3000	3000	3000	0
342	20230721	125100	54893465	3000	3000	3000	3000	1442
343	20230721	125000	50567465	3000	3000	3000	3000	1005
344	20230721	124900	47552465	3000	3000	3000	3000	0
345	20230721	124800	47552465	3000	3000	3000	3000	0
346	20230721	124700	47552465	3000	3000	3000	3000	1
347	20230721	124600	47549465	3005	3005	3005	3005	0
348	20230721	124500	47549465	3005	3005	3005	3005	0
349	20230721	124400	47549465	3005	3005	3005	3005	0
350	20230721	124300	47549465	3005	3005	3005	3005	20
351	20230721	124200	47489365	3005	3005	3005	3005	1
352	20230721	124100	47486360	3000	3000	3000	3000	708
353	20230721	124000	45362360	3000	3000	3000	3000	1
354	20230721	123900	45359360	3000	3000	3000	3000	0
355	20230721	123800	45359360	3000	3000	3000	3000	1
356	20230721	123700	45356360	3000	3000	3000	3000	0
357	20230721	123600	45356360	3000	3000	3000	3000	0
358	20230721	123500	45356360	3000	3000	3000	3000	0
359	20230721	123400	45356360	3000	3000	3000	3000	0
360	20230721	123300	45356360	3000	3000	3000	3000	0
361	20230721	123200	45356360	3000	3000	3000	3000	0
362	20230721	123100	45356360	3000	3000	3000	3000	0
363	20230721	123000	45356360	3000	3000	3000	3000	0
364	20230721	122900	45356360	3000	3000	3000	3000	30
365	20230721	122800	45266360	3000	3000	3000	3000	0
366	20230721	122700	45266360	3000	2990	3000	2990	1132
367	20230721	122600	41873935	2990	2990	2990	2990	0
368	20230721	122500	41873935	2990	2990	2990	2990	33
369	20230721	122400	41775265	2990	2990	2990	2990	1
370	20230721	122300	41772275	2990	2990	2990	2990	0
371	20230721	122200	41772275	2990	2990	2990	2990	0
372	20230721	122100	41772275	2990	2990	2990	2990	0
373	20230721	122000	41772275	2990	2990	2990	2990	0
374	20230721	121900	41772275	2990	2990	2990	2990	1
375	20230721	121800	41769285	2990	2990	2990	2990	0
376	20230721	121700	41769285	2990	2990	2990	2990	0
377	20230721	121600	41769285	2990	2990	2990	2990	1
378	20230721	121500	41766295	2985	2985	2985	2985	4
379	20230721	121400	41754355	2990	2990	2990	2990	1
380	20230721	121300	41751365	2990	2990	2990	2990	0
381	20230721	121200	41751365	2990	2990	2990	2990	1
382	20230721	121100	41748375	2990	2990	2990	2990	0
383	20230721	121000	41748375	2990	2990	2990	2990	51
384	20230721	120900	41595885	2990	2990	2990	2990	0
385	20230721	120800	41595885	2990	2990	2990	2990	0
386	20230721	120700	41595885	2990	2990	2990	2990	0
387	20230721	120600	41595885	2990	2990	2990	2990	0
388	20230721	120500	41595885	2990	2990	2990	2990	1
389	20230721	120400	41592895	2985	2985	2985	2985	0
390	20230721	120300	41592895	2985	2985	2985	2985	0
391	20230721	120200	41592895	2985	2985	2985	2985	0
392	20230721	120100	41592895	2985	2985	2985	2985	0
393	20230721	120000	41592895	2985	2985	2985	2985	97
394	20230721	115900	41303350	2985	2985	2985	2985	0
395	20230721	115800	41303350	2985	2985	2985	2985	69
396	20230721	115700	41097385	2990	2990	2990	2990	0
397	20230721	115600	41097385	2990	2990	2990	2990	1
398	20230721	115500	41094395	2990	2990	2990	2990	0
399	20230721	115400	41094395	2990	2990	2990	2990	0
400	20230721	115300	41094395	2990	2990	2990	2990	0
401	20230721	115200	41094395	2990	2990	2990	2990	19
402	20230721	115100	41037585	2995	2995	2995	2995	0
403	20230721	115000	41037585	2995	2995	2995	2995	0
404	20230721	114900	41037585	2995	2995	2995	2995	0
405	20230721	114800	41037585	2995	2995	2995	2995	0
406	20230721	114700	41037585	2995	2995	2995	2995	1
407	20230721	114600	41034590	2990	2990	2990	2990	5
408	20230721	114500	41019640	2995	2995	2995	2995	0
409	20230721	114400	41019640	2995	2995	2995	2990	3
410	20230721	114300	41010660	2990	2990	2990	2990	0
411	20230721	114200	41010660	2990	2990	2990	2990	0
412	20230721	114100	41010660	2990	2990	2990	2990	3
413	20230721	114000	41001690	2990	2990	2990	2990	1
414	20230721	113900	40998700	2990	2990	2990	2990	0
415	20230721	113800	40998700	2990	2995	2995	2990	2
416	20230721	113700	40992715	3000	2980	3005	2980	2036
417	20230721	113600	34900205	2980	2980	2980	2980	0
418	20230721	113500	34900205	2980	2980	2980	2980	0
419	20230721	113400	34900205	2980	2980	2980	2980	0
420	20230721	113300	34900205	2980	2980	2980	2980	0
421	20230721	113200	34900205	2980	2980	2980	2980	0
422	20230721	113100	34900205	2980	2980	2980	2980	1
423	20230721	113000	34897225	2980	2970	2980	2970	67
424	20230721	112900	34697895	2975	2975	2975	2975	0
425	20230721	112800	34697895	2975	2975	2975	2975	0
426	20230721	112700	34697895	2975	2975	2975	2975	1
427	20230721	112600	34694920	2975	2975	2975	2975	0
428	20230721	112500	34694920	2975	2975	2975	2975	0
429	20230721	112400	34694920	2975	2975	2975	2975	0
430	20230721	112300	34694920	2975	2975	2975	2975	50
431	20230721	112200	34546170	2975	2975	2975	2975	0
432	20230721	112100	34546170	2975	2975	2975	2975	0
433	20230721	112000	34546170	2975	2975	2975	2975	0
434	20230721	111900	34546170	2975	2975	2975	2975	0
435	20230721	111800	34546170	2975	2975	2975	2975	0
436	20230721	111700	34546170	2975	2975	2975	2970	502
437	20230721	111600	33052725	2975	2975	2975	2975	0
438	20230721	111500	33052725	2975	2975	2975	2975	1
439	20230721	111400	33049750	2960	2960	2960	2960	0
440	20230721	111300	33049750	2960	2970	2970	2960	3041
441	20230721	111200	24046020	2970	2970	2970	2970	0
442	20230721	111100	24046020	2970	2970	2970	2970	0
443	20230721	111000	24046020	2970	2970	2970	2970	0
444	20230721	110900	24046020	2970	2970	2970	2970	0
445	20230721	110800	24046020	2970	2970	2970	2970	0
446	20230721	110700	24046020	2970	2970	2970	2970	0
447	20230721	110600	24046020	2970	2970	2970	2970	0
448	20230721	110500	24046020	2970	2965	2970	2965	869
449	20230721	110400	21465630	2965	2965	2965	2965	389
450	20230721	110300	20312245	2965	2965	2965	2965	0
451	20230721	110200	20312245	2965	2965	2965	2965	0
452	20230721	110100	20312245	2965	2965	2965	2965	0
453	20230721	110000	20312245	2965	2965	2965	2965	10
454	20230721	105900	20282595	2965	2965	2965	2965	0
455	20230721	105800	20282595	2965	2965	2965	2965	5
456	20230721	105700	20267770	2965	2965	2965	2965	0
457	20230721	105600	20267770	2965	2965	2965	2965	0
458	20230721	105500	20267770	2965	2965	2965	2965	0
459	20230721	105400	20267770	2965	2965	2965	2965	0
460	20230721	105300	20267770	2965	2965	2965	2965	6
461	20230721	105200	20249980	2960	2960	2960	2960	0
462	20230721	105100	20249980	2960	2960	2960	2960	0
463	20230721	105000	20249980	2960	2960	2960	2960	0
464	20230721	104900	20249980	2960	2960	2960	2960	0
465	20230721	104800	20249980	2960	2960	2960	2960	0
466	20230721	104700	20249980	2960	2960	2960	2960	0
467	20230721	104600	20249980	2960	2960	2960	2960	0
468	20230721	104500	20249980	2960	2960	2960	2960	0
469	20230721	104400	20249980	2960	2960	2960	2960	65
470	20230721	104300	20057580	2960	2960	2960	2960	0
471	20230721	104200	20057580	2960	2960	2960	2960	0
472	20230721	104100	20057580	2960	2960	2960	2960	0
473	20230721	104000	20057580	2960	2965	2965	2960	2581
474	20230721	103900	12417815	2960	2960	2960	2960	1
475	20230721	103800	12414855	2965	2965	2965	2965	0
476	20230721	103700	12414855	2965	2965	2965	2965	0
477	20230721	103600	12414855	2965	2965	2965	2965	0
478	20230721	103500	12414855	2965	2965	2965	2965	0
479	20230721	103400	12414855	2965	2965	2965	2965	0
480	20230721	103300	12414855	2965	2965	2965	2965	1
481	20230721	103200	12411890	2960	2960	2960	2960	0
482	20230721	103100	12411890	2960	2960	2960	2960	0
483	20230721	103000	12411890	2960	2960	2960	2960	0
484	20230721	102900	12411890	2960	2960	2960	2960	0
485	20230721	102800	12411890	2960	2960	2960	2960	0
486	20230721	102700	12411890	2960	2960	2960	2960	0
487	20230721	102600	12411890	2960	2960	2960	2960	23
488	20230721	102500	12343810	2960	2960	2960	2960	50
489	20230721	102400	12195810	2960	2960	2960	2960	1
490	20230721	102300	12192850	2965	2965	2965	2965	0
491	20230721	102200	12192850	2965	2965	2965	2965	0
492	20230721	102100	12192850	2965	2965	2965	2965	50
493	20230721	102000	12044600	2960	2960	2960	2960	0
494	20230721	101900	12044600	2960	2960	2960	2960	0
495	20230721	101800	12044600	2960	2960	2960	2960	0
496	20230721	101700	12044600	2960	2960	2960	2960	0
497	20230721	101600	12044600	2960	2960	2960	2960	1
498	20230721	101500	12041640	2960	2960	2960	2960	0
499	20230721	101400	12041640	2960	2960	2960	2960	0
500	20230721	101300	12041640	2960	2960	2960	2960	0
501	20230721	101200	12041640	2960	2960	2960	2960	0
502	20230721	101100	12041640	2960	2960	2960	2960	1
503	20230721	101000	12038680	2965	2965	2965	2965	0
504	20230721	100900	12038680	2965	2965	2965	2965	0
505	20230721	100800	12038680	2965	2965	2965	2965	0
506	20230721	100700	12038680	2965	2965	2965	2965	0
507	20230721	100600	12038680	2965	2965	2965	2965	0
508	20230721	100500	12038680	2965	2965	2965	2965	0
509	20230721	100400	12038680	2965	2965	2965	2965	0
510	20230721	100300	12038680	2965	2965	2965	2965	0
511	20230721	100200	12038680	2965	2965	2965	2965	0
512	20230721	100100	12038680	2965	2965	2965	2965	1
513	20230721	100000	12035715	2960	2960	2960	2960	0
514	20230721	095900	12035715	2960	2960	2960	2960	0
515	20230721	095800	12035715	2960	2960	2960	2960	0
516	20230721	095700	12035715	2960	2960	2960	2960	0
517	20230721	095600	12035715	2960	2960	2960	2960	0
518	20230721	095500	12035715	2960	2960	2960	2960	473
519	20230721	095400	10635635	2960	2960	2960	2960	0
520	20230721	095300	10635635	2960	2960	2960	2960	0
521	20230721	095200	10635635	2960	2960	2960	2960	0
522	20230721	095100	10635635	2960	2960	2960	2960	0
523	20230721	095000	10635635	2960	2960	2960	2960	0
524	20230721	094900	10635635	2960	2960	2960	2960	0
525	20230721	094800	10635635	2960	2960	2960	2960	0
526	20230721	094700	10635635	2960	2960	2960	2960	0
527	20230721	094600	10635635	2960	2960	2960	2960	0
528	20230721	094500	10635635	2960	2960	2960	2960	1
529	20230721	094400	10632675	2955	2955	2955	2955	0
530	20230721	094300	10632675	2955	2955	2955	2955	0
531	20230721	094200	10632675	2955	2955	2955	2955	0
532	20230721	094100	10632675	2955	2955	2955	2955	0
533	20230721	094000	10632675	2955	2955	2955	2955	0
534	20230721	093900	10632675	2955	2960	2960	2955	2
535	20230721	093800	10626760	2960	2960	2960	2960	0
536	20230721	093700	10626760	2960	2960	2960	2960	0
537	20230721	093600	10626760	2960	2960	2960	2960	1
538	20230721	093500	10623800	2965	2965	2965	2965	0
539	20230721	093400	10623800	2965	2965	2965	2965	0
540	20230721	093300	10623800	2965	2965	2965	2965	0
541	20230721	093200	10623800	2965	2965	2965	2965	0
542	20230721	093100	10623800	2965	2965	2965	2965	0
543	20230721	093000	10623800	2965	2965	2965	2965	1
544	20230721	092900	10620835	2955	2955	2955	2955	0
545	20230721	092800	10620835	2955	2955	2955	2955	0
546	20230721	092700	10620835	2955	2955	2955	2955	52
547	20230721	092600	10467175	2955	2955	2955	2955	0
548	20230721	092500	10467175	2955	2955	2955	2955	0
549	20230721	092400	10467175	2955	2955	2955	2955	546
550	20230721	092300	8853745	2955	2960	2960	2955	85
551	20230721	092200	8602550	2965	2965	2965	2965	1
552	20230721	092100	8599585	2975	2975	2975	2975	0
553	20230721	092000	8599585	2975	2975	2975	2975	0
554	20230721	091900	8599585	2975	2965	2975	2965	500
555	20230721	091800	7116505	2965	2965	2965	2965	10
556	20230721	091700	7086855	2965	2965	2965	2965	0
557	20230721	091600	7086855	2965	2965	2965	2965	0
558	20230721	091500	7086855	2965	2965	2965	2965	40
559	20230721	091400	6968255	2965	2965	2965	2965	1
560	20230721	091300	6965290	2965	2965	2965	2965	1
561	20230721	091200	6962325	2960	2960	2960	2960	0
562	20230721	091100	6962325	2960	2960	2960	2960	0
563	20230721	091000	6962325	2960	2960	2960	2960	0
564	20230721	090900	6962325	2960	2960	2960	2960	0
565	20230721	090800	6962325	2960	2960	2960	2960	0
566	20230721	090700	6962325	2960	2960	2960	2960	0
567	20230721	090600	6962325	2960	2960	2960	2960	0
568	20230721	090500	6962325	2960	2960	2960	2960	0
569	20230721	090400	6962325	2960	2960	2960	2960	1817
570	20230721	090300	1584005	2960	2960	2960	2960	0
571	20230721	090200	1584005	2960	2960	2960	2960	1
572	20230721	090100	1581045	2955	2955	2955	2955	0
573	20230721	090000	1581045	2955	2960	2960	2955	535