KissMeData/005740/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	184200	69864480	5940	5940	5940	5940	66
3	20230721	184100	69864480	5940	5940	5940	5940	0
4	20230721	184000	69864480	5940	5940	5940	5940	0
5	20230721	183900	69864480	5940	5940	5940	5940	0
6	20230721	183800	69864480	5940	5940	5940	5940	0
7	20230721	183700	69864480	5940	5940	5940	5940	0
8	20230721	183600	69864480	5940	5940	5940	5940	0
9	20230721	183500	69864480	5940	5940	5940	5940	0
10	20230721	183400	69864480	5940	5940	5940	5940	0
11	20230721	183300	69864480	5940	5940	5940	5940	0
12	20230721	183200	69864480	5940	5940	5940	5940	0
13	20230721	183100	69864480	5940	5940	5940	5940	0
14	20230721	183000	69864480	5940	5940	5940	5940	0
15	20230721	182900	69864480	5940	5940	5940	5940	0
16	20230721	182800	69864480	5940	5940	5940	5940	0
17	20230721	182700	69864480	5940	5940	5940	5940	0
18	20230721	182600	69864480	5940	5940	5940	5940	0
19	20230721	182500	69864480	5940	5940	5940	5940	0
20	20230721	182400	69864480	5940	5940	5940	5940	0
21	20230721	182300	69864480	5940	5940	5940	5940	0
22	20230721	182200	69864480	5940	5940	5940	5940	0
23	20230721	182100	69864480	5940	5940	5940	5940	0
24	20230721	182000	69864480	5940	5940	5940	5940	0
25	20230721	181900	69864480	5940	5940	5940	5940	0
26	20230721	181800	69864480	5940	5940	5940	5940	0
27	20230721	181700	69864480	5940	5940	5940	5940	0
28	20230721	181600	69864480	5940	5940	5940	5940	0
29	20230721	181500	69864480	5940	5940	5940	5940	0
30	20230721	181400	69864480	5940	5940	5940	5940	0
31	20230721	181300	69864480	5940	5940	5940	5940	0
32	20230721	181200	69864480	5940	5940	5940	5940	66
33	20230721	181100	69864480	5940	5940	5940	5940	0
34	20230721	181000	69864480	5940	5940	5940	5940	0
35	20230721	180900	69864480	5940	5940	5940	5940	0
36	20230721	180800	69864480	5940	5940	5940	5940	0
37	20230721	180700	69864480	5940	5940	5940	5940	0
38	20230721	180600	69864480	5940	5940	5940	5940	0
39	20230721	180500	69864480	5940	5940	5940	5940	0
40	20230721	180400	69864480	5940	5940	5940	5940	0
41	20230721	180300	69864480	5940	5940	5940	5940	0
42	20230721	180200	69864480	5940	5940	5940	5940	0
43	20230721	180100	69864480	5940	5940	5940	5940	0
44	20230721	180000	69864480	5940	5940	5940	5940	0
45	20230721	175900	69864480	5940	5940	5940	5940	0
46	20230721	175800	69864480	5940	5940	5940	5940	0
47	20230721	175700	69864480	5940	5940	5940	5940	0
48	20230721	175600	69864480	5940	5940	5940	5940	0
49	20230721	175500	69864480	5940	5940	5940	5940	0
50	20230721	175400	69864480	5940	5940	5940	5940	0
51	20230721	175300	69864480	5940	5940	5940	5940	0
52	20230721	175200	69864480	5940	5940	5940	5940	0
53	20230721	175100	69864480	5940	5940	5940	5940	0
54	20230721	175000	69864480	5940	5940	5940	5940	0
55	20230721	174900	69864480	5940	5940	5940	5940	0
56	20230721	174800	69864480	5940	5940	5940	5940	0
57	20230721	174700	69864480	5940	5940	5940	5940	0
58	20230721	174600	69864480	5940	5940	5940	5940	0
59	20230721	174500	69864480	5940	5940	5940	5940	0
60	20230721	174400	69864480	5940	5940	5940	5940	0
61	20230721	174300	69864480	5940	5940	5940	5940	0
62	20230721	174200	69864480	5940	5940	5940	5940	66
63	20230721	174100	69864480	5940	5940	5940	5940	0
64	20230721	174000	69864480	5940	5940	5940	5940	0
65	20230721	173900	69864480	5940	5940	5940	5940	0
66	20230721	173800	69864480	5940	5940	5940	5940	0
67	20230721	173700	69864480	5940	5940	5940	5940	0
68	20230721	173600	69864480	5940	5940	5940	5940	0
69	20230721	173500	69864480	5940	5940	5940	5940	0
70	20230721	173400	69864480	5940	5940	5940	5940	0
71	20230721	173300	69864480	5940	5940	5940	5940	0
72	20230721	173200	69864480	5940	5940	5940	5940	0
73	20230721	173100	69864480	5940	5940	5940	5940	0
74	20230721	173000	69864480	5940	5940	5940	5940	0
75	20230721	172900	69864480	5940	5940	5940	5940	0
76	20230721	172800	69864480	5940	5940	5940	5940	0
77	20230721	172700	69864480	5940	5940	5940	5940	0
78	20230721	172600	69864480	5940	5940	5940	5940	0
79	20230721	172500	69864480	5940	5940	5940	5940	0
80	20230721	172400	69864480	5940	5940	5940	5940	0
81	20230721	172300	69864480	5940	5940	5940	5940	0
82	20230721	172200	69864480	5940	5940	5940	5940	0
83	20230721	172100	69864480	5940	5940	5940	5940	0
84	20230721	172000	69864480	5940	5940	5940	5940	0
85	20230721	171900	69864480	5940	5940	5940	5940	0
86	20230721	171800	69864480	5940	5940	5940	5940	0
87	20230721	171700	69864480	5940	5940	5940	5940	0
88	20230721	171600	69864480	5940	5940	5940	5940	0
89	20230721	171500	69864480	5940	5940	5940	5940	0
90	20230721	171400	69864480	5940	5940	5940	5940	0
91	20230721	171300	69864480	5940	5940	5940	5940	0
92	20230721	171200	69864480	5940	5940	5940	5940	66
93	20230721	171100	69864480	5940	5940	5940	5940	0
94	20230721	171000	69864480	5940	5940	5940	5940	0
95	20230721	170900	69864480	5940	5940	5940	5940	0
96	20230721	170800	69864480	5940	5940	5940	5940	0
97	20230721	170700	69864480	5940	5940	5940	5940	0
98	20230721	170600	69864480	5940	5940	5940	5940	0
99	20230721	170500	69864480	5940	5940	5940	5940	0
100	20230721	170400	69864480	5940	5940	5940	5940	0
101	20230721	170300	69864480	5940	5940	5940	5940	0
102	20230721	170200	69864480	5940	5940	5940	5940	0
103	20230721	170100	69864480	5940	5940	5940	5940	0
104	20230721	170000	69864480	5940	5940	5940	5940	0
105	20230721	165900	69864480	5940	5940	5940	5940	0
106	20230721	165800	69864480	5940	5940	5940	5940	0
107	20230721	165700	69864480	5940	5940	5940	5940	0
108	20230721	165600	69864480	5940	5940	5940	5940	0
109	20230721	165500	69864480	5940	5940	5940	5940	0
110	20230721	165400	69864480	5940	5940	5940	5940	0
111	20230721	165300	69864480	5940	5940	5940	5940	0
112	20230721	165200	69864480	5940	5940	5940	5940	0
113	20230721	165100	69864480	5940	5940	5940	5940	0
114	20230721	165000	69864480	5940	5940	5940	5940	0
115	20230721	164900	69864480	5940	5940	5940	5940	0
116	20230721	164800	69864480	5940	5940	5940	5940	0
117	20230721	164700	69864480	5940	5940	5940	5940	0
118	20230721	164600	69864480	5940	5940	5940	5940	0
119	20230721	164500	69864480	5940	5940	5940	5940	0
120	20230721	164400	69864480	5940	5940	5940	5940	0
121	20230721	164300	69864480	5940	5940	5940	5940	0
122	20230721	164200	69864480	5940	5940	5940	5940	66
123	20230721	164100	69864480	5940	5940	5940	5940	0
124	20230721	164000	69864480	5940	5940	5940	5940	0
125	20230721	163900	69864480	5940	5940	5940	5940	0
126	20230721	163800	69864480	5940	5940	5940	5940	0
127	20230721	163700	69864480	5940	5940	5940	5940	0
128	20230721	163600	69864480	5940	5940	5940	5940	0
129	20230721	163500	69864480	5940	5940	5940	5940	0
130	20230721	163400	69864480	5940	5940	5940	5940	0
131	20230721	163300	69864480	5940	5940	5940	5940	0
132	20230721	163200	69864480	5940	5940	5940	5940	0
133	20230721	163100	69864480	5940	5940	5940	5940	0
134	20230721	163000	69864480	5940	5940	5940	5940	0
135	20230721	162900	69864480	5940	5940	5940	5940	0
136	20230721	162800	69864480	5940	5940	5940	5940	0
137	20230721	162700	69864480	5940	5940	5940	5940	0
138	20230721	162600	69864480	5940	5940	5940	5940	0
139	20230721	162500	69864480	5940	5940	5940	5940	0
140	20230721	162400	69864480	5940	5940	5940	5940	0
141	20230721	162300	69864480	5940	5940	5940	5940	0
142	20230721	162200	69864480	5940	5940	5940	5940	0
143	20230721	162100	69864480	5940	5940	5940	5940	0
144	20230721	162000	69864480	5940	5940	5940	5940	0
145	20230721	161900	69864480	5940	5940	5940	5940	0
146	20230721	161800	69864480	5940	5940	5940	5940	0
147	20230721	161700	69864480	5940	5940	5940	5940	0
148	20230721	161600	69864480	5940	5940	5940	5940	0
149	20230721	161500	69864480	5940	5940	5940	5940	0
150	20230721	161400	69864480	5940	5940	5940	5940	0
151	20230721	161300	69864480	5940	5940	5940	5940	0
152	20230721	161200	69864480	5940	5940	5940	5940	66
153	20230721	161100	69864480	5940	5940	5940	5940	0
154	20230721	161000	69864480	5940	5940	5940	5940	0
155	20230721	160900	69864480	5940	5940	5940	5940	0
156	20230721	160800	69864480	5940	5940	5940	5940	0
157	20230721	160700	69864480	5940	5940	5940	5940	0
158	20230721	160600	69864480	5940	5940	5940	5940	0
159	20230721	160500	69864480	5940	5940	5940	5940	0
160	20230721	160400	69864480	5940	5940	5940	5940	0
161	20230721	160300	69864480	5940	5940	5940	5940	0
162	20230721	160200	69864480	5940	5940	5940	5940	0
163	20230721	160100	69864480	5940	5940	5940	5940	0
164	20230721	160000	69864480	5940	5940	5940	5940	0
165	20230721	155900	69864480	5940	5940	5940	5940	0
166	20230721	155800	69864480	5940	5940	5940	5940	0
167	20230721	155700	69864480	5940	5940	5940	5940	0
168	20230721	155600	69864480	5940	5940	5940	5940	0
169	20230721	155500	69864480	5940	5940	5940	5940	0
170	20230721	155400	69864480	5940	5940	5940	5940	0
171	20230721	155300	69864480	5940	5940	5940	5940	0
172	20230721	155200	69864480	5940	5940	5940	5940	0
173	20230721	155100	69864480	5940	5940	5940	5940	0
174	20230721	155000	69864480	5940	5940	5940	5940	0
175	20230721	154900	69864480	5940	5940	5940	5940	0
176	20230721	154800	69864480	5940	5940	5940	5940	0
177	20230721	154700	69864480	5940	5940	5940	5940	0
178	20230721	154600	69864480	5940	5940	5940	5940	0
179	20230721	154500	69864480	5940	5940	5940	5940	0
180	20230721	154400	69864480	5940	5940	5940	5940	0
181	20230721	154300	69864480	5940	5940	5940	5940	0
182	20230721	154200	69864480	5940	5940	5940	5940	66
183	20230721	154100	69864480	5940	5940	5940	5940	0
184	20230721	154000	69864480	5940	5940	5940	5940	0
185	20230721	153900	69864480	5940	5940	5940	5940	0
186	20230721	153800	69864480	5940	5940	5940	5940	0
187	20230721	153700	69864480	5940	5940	5940	5940	0
188	20230721	153600	69864480	5940	5940	5940	5940	0
189	20230721	153500	69864480	5940	5940	5940	5940	0
190	20230721	153400	69864480	5940	5940	5940	5940	0
191	20230721	153300	69864480	5940	5940	5940	5940	0
192	20230721	153200	69864480	5940	5940	5940	5940	0
193	20230721	153100	69864480	5940	5940	5940	5940	0
194	20230721	153000	69864480	5940	5940	5940	5940	66
195	20230721	152900	69472440	5910	5910	5910	5910	0
196	20230721	152800	69472440	5910	5910	5910	5910	0
197	20230721	152700	69472440	5910	5910	5910	5910	0
198	20230721	152600	69472440	5910	5910	5910	5910	0
199	20230721	152500	69472440	5910	5910	5910	5910	0
200	20230721	152400	69472440	5910	5910	5910	5910	0
201	20230721	152300	69472440	5910	5910	5910	5910	0
202	20230721	152200	69472440	5910	5910	5910	5910	0
203	20230721	152100	69472440	5910	5910	5910	5910	0
204	20230721	152000	69472440	5910	5910	5910	5910	0
205	20230721	151900	69472440	5910	5910	5910	5910	0
206	20230721	151800	69472440	5910	5910	5910	5910	0
207	20230721	151700	69472440	5910	5910	5910	5910	0
208	20230721	151600	69472440	5910	5910	5910	5910	0
209	20230721	151500	69472440	5910	5910	5910	5910	0
210	20230721	151400	69472440	5910	5940	5950	5910	289
211	20230721	151300	67759080	5940	5940	5940	5940	0
212	20230721	151200	67759080	5940	5940	5940	5940	0
213	20230721	151100	67759080	5940	5940	5940	5940	6
214	20230721	151000	67723440	5920	5920	5920	5920	0
215	20230721	150900	67723440	5920	5920	5920	5920	113
216	20230721	150800	67054480	5920	5920	5920	5920	380
217	20230721	150700	64804880	5920	5920	5920	5920	0
218	20230721	150600	64804880	5920	5920	5920	5920	0
219	20230721	150500	64804880	5920	5920	5920	5920	0
220	20230721	150400	64804880	5920	5920	5920	5920	0
221	20230721	150300	64804880	5920	5910	5920	5910	47
222	20230721	150200	64526660	5910	5910	5910	5910	11
223	20230721	150100	64461650	5920	5920	5920	5920	0
224	20230721	150000	64461650	5920	5920	5920	5920	2
225	20230721	145900	64449810	5920	5920	5920	5920	0
226	20230721	145800	64449810	5920	5920	5920	5920	353
227	20230721	145700	62360050	5930	5930	5930	5930	0
228	20230721	145600	62360050	5930	5930	5930	5930	0
229	20230721	145500	62360050	5930	5930	5930	5930	0
230	20230721	145400	62360050	5930	5930	5930	5930	0
231	20230721	145300	62360050	5930	5930	5930	5930	0
232	20230721	145200	62360050	5930	5930	5930	5930	0
233	20230721	145100	62360050	5930	5930	5930	5930	0
234	20230721	145000	62360050	5930	5930	5930	5930	122
235	20230721	144900	61636590	5940	5940	5940	5940	0
236	20230721	144800	61636590	5940	5940	5940	5940	442
237	20230721	144700	59011110	5930	5930	5930	5930	1
238	20230721	144600	59005180	5930	5930	5930	5930	10
239	20230721	144500	58945880	5930	5930	5930	5930	0
240	20230721	144400	58945880	5930	5930	5930	5930	0
241	20230721	144300	58945880	5930	5930	5930	5930	0
242	20230721	144200	58945880	5930	5930	5930	5930	0
243	20230721	144100	58945880	5930	5930	5930	5930	0
244	20230721	144000	58945880	5930	5930	5930	5930	0
245	20230721	143900	58945880	5930	5930	5930	5930	0
246	20230721	143800	58945880	5930	5930	5930	5930	0
247	20230721	143700	58945880	5930	5930	5930	5930	89
248	20230721	143600	58418110	5940	5940	5940	5940	0
249	20230721	143500	58418110	5940	5940	5940	5940	0
250	20230721	143400	58418110	5940	5940	5940	5940	0
251	20230721	143300	58418110	5940	5940	5940	5940	0
252	20230721	143200	58418110	5940	5940	5940	5940	0
253	20230721	143100	58418110	5940	5940	5940	5940	0
254	20230721	143000	58418110	5940	5940	5940	5940	0
255	20230721	142900	58418110	5940	5940	5940	5940	0
256	20230721	142800	58418110	5940	5940	5940	5940	0
257	20230721	142700	58418110	5940	5940	5940	5940	0
258	20230721	142600	58418110	5940	5940	5940	5940	0
259	20230721	142500	58418110	5940	5940	5940	5940	0
260	20230721	142400	58418110	5940	5940	5940	5940	0
261	20230721	142300	58418110	5940	5940	5940	5940	0
262	20230721	142200	58418110	5940	5940	5940	5940	0
263	20230721	142100	58418110	5940	5940	5940	5940	47
264	20230721	142000	58138930	5940	5940	5940	5940	0
265	20230721	141900	58138930	5940	5940	5940	5940	0
266	20230721	141800	58138930	5940	5940	5940	5940	0
267	20230721	141700	58138930	5940	5940	5940	5940	0
268	20230721	141600	58138930	5940	5940	5940	5940	15
269	20230721	141500	58049830	5940	5940	5940	5940	0
270	20230721	141400	58049830	5940	5940	5940	5940	0
271	20230721	141300	58049830	5940	5940	5940	5940	1
272	20230721	141200	58043890	5930	5930	5930	5930	0
273	20230721	141100	58043890	5930	5930	5930	5930	100
274	20230721	141000	57450890	5940	5940	5940	5940	3
275	20230721	140900	57433070	5940	5940	5940	5940	0
276	20230721	140800	57433070	5940	5940	5940	5940	0
277	20230721	140700	57433070	5940	5940	5940	5940	0
278	20230721	140600	57433070	5940	5940	5940	5940	97
279	20230721	140500	56856890	5940	5940	5940	5940	0
280	20230721	140400	56856890	5940	5940	5940	5940	0
281	20230721	140300	56856890	5940	5940	5940	5940	0
282	20230721	140200	56856890	5940	5940	5940	5940	0
283	20230721	140100	56856890	5940	5940	5940	5940	0
284	20230721	140000	56856890	5940	5940	5940	5940	0
285	20230721	135900	56856890	5940	5940	5940	5940	0
286	20230721	135800	56856890	5940	5940	5940	5940	0
287	20230721	135700	56856890	5940	5940	5940	5940	505
288	20230721	135600	53857190	5940	5940	5940	5940	0
289	20230721	135500	53857190	5940	5940	5940	5940	10
290	20230721	135400	53797790	5930	5930	5930	5930	0
291	20230721	135300	53797790	5930	5930	5930	5930	0
292	20230721	135200	53797790	5930	5930	5930	5930	0
293	20230721	135100	53797790	5930	5930	5930	5930	0
294	20230721	135000	53797790	5930	5930	5930	5930	0
295	20230721	134900	53797790	5930	5930	5930	5930	0
296	20230721	134800	53797790	5930	5930	5930	5930	0
297	20230721	134700	53797790	5930	5930	5930	5930	0
298	20230721	134600	53797790	5930	5930	5930	5930	2
299	20230721	134500	53785930	5930	5930	5930	5930	0
300	20230721	134400	53785930	5930	5930	5930	5930	0
301	20230721	134300	53785930	5930	5930	5930	5930	0
302	20230721	134200	53785930	5930	5930	5930	5930	100
303	20230721	134100	53192930	5930	5930	5930	5930	0
304	20230721	134000	53192930	5930	5930	5930	5930	0
305	20230721	133900	53192930	5930	5930	5930	5930	0
306	20230721	133800	53192930	5930	5930	5930	5930	0
307	20230721	133700	53192930	5930	5930	5930	5930	0
308	20230721	133600	53192930	5930	5930	5930	5930	176
309	20230721	133500	52149250	5940	5940	5940	5940	0
310	20230721	133400	52149250	5940	5940	5940	5940	0
311	20230721	133300	52149250	5940	5940	5940	5940	0
312	20230721	133200	52149250	5940	5940	5940	5940	0
313	20230721	133100	52149250	5940	5940	5940	5940	0
314	20230721	133000	52149250	5940	5940	5940	5940	0
315	20230721	132900	52149250	5940	5940	5940	5940	0
316	20230721	132800	52149250	5940	5940	5940	5940	0
317	20230721	132700	52149250	5940	5940	5940	5930	57
318	20230721	132600	51811220	5930	5930	5930	5930	0
319	20230721	132500	51811220	5930	5930	5930	5930	0
320	20230721	132400	51811220	5930	5930	5930	5930	0
321	20230721	132300	51811220	5930	5930	5930	5930	0
322	20230721	132200	51811220	5930	5930	5930	5930	0
323	20230721	132100	51811220	5930	5930	5930	5930	0
324	20230721	132000	51811220	5930	5930	5930	5930	0
325	20230721	131900	51811220	5930	5930	5930	5930	0
326	20230721	131800	51811220	5930	5930	5930	5930	0
327	20230721	131700	51811220	5930	5930	5930	5930	0
328	20230721	131600	51811220	5930	5930	5930	5930	0
329	20230721	131500	51811220	5930	5930	5930	5930	0
330	20230721	131400	51811220	5930	5930	5930	5930	0
331	20230721	131300	51811220	5930	5930	5930	5930	0
332	20230721	131200	51811220	5930	5930	5930	5930	0
333	20230721	131100	51811220	5930	5930	5930	5930	22
334	20230721	131000	51680760	5940	5940	5940	5940	50
335	20230721	130900	51383760	5930	5930	5930	5930	0
336	20230721	130800	51383760	5930	5930	5930	5930	0
337	20230721	130700	51383760	5930	5930	5930	5930	0
338	20230721	130600	51383760	5930	5930	5930	5930	0
339	20230721	130500	51383760	5930	5930	5930	5930	0
340	20230721	130400	51383760	5930	5930	5930	5930	0
341	20230721	130300	51383760	5930	5930	5930	5930	0
342	20230721	130200	51383760	5930	5930	5930	5930	0
343	20230721	130100	51383760	5930	5940	5940	5930	46
344	20230721	130000	51110620	5940	5940	5940	5940	12
345	20230721	125900	51039340	5940	5940	5940	5940	11
346	20230721	125800	50974000	5940	5940	5940	5940	0
347	20230721	125700	50974000	5940	5940	5940	5940	0
348	20230721	125600	50974000	5940	5940	5940	5940	165
349	20230721	125500	49993900	5940	5940	5940	5940	0
350	20230721	125400	49993900	5940	5940	5940	5940	0
351	20230721	125300	49993900	5940	5940	5940	5940	0
352	20230721	125200	49993900	5940	5940	5940	5940	0
353	20230721	125100	49993900	5940	5940	5940	5940	0
354	20230721	125000	49993900	5940	5940	5940	5940	0
355	20230721	124900	49993900	5940	5940	5940	5940	0
356	20230721	124800	49993900	5940	5940	5940	5940	0
357	20230721	124700	49993900	5940	5940	5940	5940	0
358	20230721	124600	49993900	5940	5940	5940	5940	0
359	20230721	124500	49993900	5940	5940	5940	5940	0
360	20230721	124400	49993900	5940	5940	5940	5940	0
361	20230721	124300	49993900	5940	5940	5940	5940	50
362	20230721	124200	49696900	5940	5940	5940	5940	0
363	20230721	124100	49696900	5940	5940	5940	5940	0
364	20230721	124000	49696900	5940	5940	5940	5940	0
365	20230721	123900	49696900	5940	5940	5940	5940	0
366	20230721	123800	49696900	5940	5940	5940	5940	0
367	20230721	123700	49696900	5940	5940	5940	5940	0
368	20230721	123600	49696900	5940	5940	5940	5940	0
369	20230721	123500	49696900	5940	5940	5940	5940	3
370	20230721	123400	49679080	5940	5940	5940	5940	50
371	20230721	123300	49382080	5940	5940	5940	5940	0
372	20230721	123200	49382080	5940	5940	5940	5940	40
373	20230721	123100	49144480	5940	5940	5940	5940	0
374	20230721	123000	49144480	5940	5940	5940	5940	0
375	20230721	122900	49144480	5940	5940	5940	5940	0
376	20230721	122800	49144480	5940	5940	5940	5940	0
377	20230721	122700	49144480	5940	5940	5940	5940	0
378	20230721	122600	49144480	5940	5940	5940	5940	0
379	20230721	122500	49144480	5940	5940	5940	5940	0
380	20230721	122400	49144480	5940	5940	5940	5940	0
381	20230721	122300	49144480	5940	5940	5940	5940	0
382	20230721	122200	49144480	5940	5940	5940	5940	15
383	20230721	122100	49055380	5930	5930	5930	5930	0
384	20230721	122000	49055380	5930	5930	5930	5930	0
385	20230721	121900	49055380	5930	5930	5930	5930	0
386	20230721	121800	49055380	5930	5930	5930	5930	0
387	20230721	121700	49055380	5930	5930	5930	5930	0
388	20230721	121600	49055380	5930	5930	5930	5930	0
389	20230721	121500	49055380	5930	5930	5930	5930	0
390	20230721	121400	49055380	5930	5930	5930	5930	30
391	20230721	121300	48877480	5930	5930	5930	5930	0
392	20230721	121200	48877480	5930	5930	5930	5930	0
393	20230721	121100	48877480	5930	5930	5930	5930	0
394	20230721	121000	48877480	5930	5930	5930	5930	0
395	20230721	120900	48877480	5930	5930	5930	5930	0
396	20230721	120800	48877480	5930	5930	5930	5930	0
397	20230721	120700	48877480	5930	5930	5930	5930	0
398	20230721	120600	48877480	5930	5930	5930	5930	0
399	20230721	120500	48877480	5930	5930	5930	5930	0
400	20230721	120400	48877480	5930	5930	5930	5930	0
401	20230721	120300	48877480	5930	5930	5930	5930	0
402	20230721	120200	48877480	5930	5930	5930	5930	0
403	20230721	120100	48877480	5930	5930	5930	5930	0
404	20230721	120000	48877480	5930	5930	5930	5930	0
405	20230721	115900	48877480	5930	5930	5930	5930	0
406	20230721	115800	48877480	5930	5930	5930	5930	0
407	20230721	115700	48877480	5930	5930	5930	5930	0
408	20230721	115600	48877480	5930	5930	5930	5930	0
409	20230721	115500	48877480	5930	5930	5930	5930	0
410	20230721	115400	48877480	5930	5930	5930	5930	0
411	20230721	115300	48877480	5930	5930	5930	5930	0
412	20230721	115200	48877480	5930	5930	5930	5930	0
413	20230721	115100	48877480	5930	5930	5930	5930	0
414	20230721	115000	48877480	5930	5930	5930	5930	0
415	20230721	114900	48877480	5930	5930	5930	5930	0
416	20230721	114800	48877480	5930	5930	5930	5930	0
417	20230721	114700	48877480	5930	5930	5930	5930	0
418	20230721	114600	48877480	5930	5930	5930	5930	0
419	20230721	114500	48877480	5930	5930	5930	5930	0
420	20230721	114400	48877480	5930	5930	5930	5930	0
421	20230721	114300	48877480	5930	5930	5930	5930	0
422	20230721	114200	48877480	5930	5930	5930	5930	0
423	20230721	114100	48877480	5930	5930	5930	5930	2
424	20230721	114000	48865620	5930	5930	5930	5930	0
425	20230721	113900	48865620	5930	5930	5930	5930	5
426	20230721	113800	48835970	5930	5930	5930	5930	30
427	20230721	113700	48658070	5930	5930	5930	5930	30
428	20230721	113600	48480170	5930	5930	5930	5930	0
429	20230721	113500	48480170	5930	5930	5930	5930	0
430	20230721	113400	48480170	5930	5930	5930	5930	0
431	20230721	113300	48480170	5930	5930	5930	5930	5
432	20230721	113200	48450520	5940	5940	5940	5940	0
433	20230721	113100	48450520	5940	5940	5940	5940	0
434	20230721	113000	48450520	5940	5940	5940	5940	0
435	20230721	112900	48450520	5940	5940	5940	5940	0
436	20230721	112800	48450520	5940	5940	5940	5940	0
437	20230721	112700	48450520	5940	5940	5940	5940	0
438	20230721	112600	48450520	5940	5940	5940	5940	0
439	20230721	112500	48450520	5940	5940	5940	5940	0
440	20230721	112400	48450520	5940	5940	5940	5940	0
441	20230721	112300	48450520	5940	5940	5940	5940	0
442	20230721	112200	48450520	5940	5940	5940	5940	0
443	20230721	112100	48450520	5940	5940	5940	5940	4
444	20230721	112000	48426760	5940	5940	5940	5940	0
445	20230721	111900	48426760	5940	5940	5940	5940	0
446	20230721	111800	48426760	5940	5940	5940	5940	0
447	20230721	111700	48426760	5940	5940	5940	5940	0
448	20230721	111600	48426760	5940	5940	5940	5940	0
449	20230721	111500	48426760	5940	5940	5940	5940	0
450	20230721	111400	48426760	5940	5940	5940	5940	0
451	20230721	111300	48426760	5940	5940	5940	5940	0
452	20230721	111200	48426760	5940	5940	5940	5940	0
453	20230721	111100	48426760	5940	5940	5940	5940	0
454	20230721	111000	48426760	5940	5940	5940	5940	0
455	20230721	110900	48426760	5940	5940	5940	5940	0
456	20230721	110800	48426760	5940	5940	5940	5940	0
457	20230721	110700	48426760	5940	5940	5940	5940	0
458	20230721	110600	48426760	5940	5940	5940	5940	0
459	20230721	110500	48426760	5940	5940	5940	5940	0
460	20230721	110400	48426760	5940	5940	5940	5940	0
461	20230721	110300	48426760	5940	5940	5940	5940	0
462	20230721	110200	48426760	5940	5940	5940	5940	0
463	20230721	110100	48426760	5940	5940	5940	5940	0
464	20230721	110000	48426760	5940	5940	5940	5940	0
465	20230721	105900	48426760	5940	5940	5940	5940	0
466	20230721	105800	48426760	5940	5940	5940	5940	0
467	20230721	105700	48426760	5940	5940	5940	5940	0
468	20230721	105600	48426760	5940	5940	5940	5940	0
469	20230721	105500	48426760	5940	5940	5940	5940	0
470	20230721	105400	48426760	5940	5940	5940	5940	0
471	20230721	105300	48426760	5940	5940	5940	5940	12
472	20230721	105200	48355480	5940	5940	5940	5940	12
473	20230721	105100	48284200	5940	5940	5940	5940	8
474	20230721	105000	48236680	5900	5900	5900	5900	0
475	20230721	104900	48236680	5900	5900	5900	5900	0
476	20230721	104800	48236680	5900	5920	5920	5900	3631
477	20230721	104700	26785670	5920	5920	5920	5920	98
478	20230721	104600	26205510	5920	5920	5920	5920	7
479	20230721	104500	26164070	5920	5920	5920	5920	0
480	20230721	104400	26164070	5920	5930	5930	5920	200
481	20230721	104300	24980020	5940	5940	5940	5940	0
482	20230721	104200	24980020	5940	5940	5940	5940	1
483	20230721	104100	24974080	5920	5920	5920	5920	0
484	20230721	104000	24974080	5920	5920	5920	5920	0
485	20230721	103900	24974080	5920	5920	5920	5920	0
486	20230721	103800	24974080	5920	5920	5920	5920	0
487	20230721	103700	24974080	5920	5920	5920	5920	0
488	20230721	103600	24974080	5920	5920	5920	5920	0
489	20230721	103500	24974080	5920	5920	5920	5920	0
490	20230721	103400	24974080	5920	5920	5920	5920	0
491	20230721	103300	24974080	5920	5920	5920	5920	0
492	20230721	103200	24974080	5920	5920	5920	5920	0
493	20230721	103100	24974080	5920	5920	5920	5920	10
494	20230721	103000	24914880	5930	5930	5930	5930	1
495	20230721	102900	24908950	5910	5910	5910	5910	0
496	20230721	102800	24908950	5910	5910	5910	5910	0
497	20230721	102700	24908950	5910	5920	5920	5910	30
498	20230721	102600	24731600	5920	5920	5920	5920	0
499	20230721	102500	24731600	5920	5920	5920	5920	95
500	20230721	102400	24169200	5920	5920	5920	5920	1016
501	20230721	102300	18154480	5920	5920	5920	5920	40
502	20230721	102200	17917680	5920	5920	5920	5920	0
503	20230721	102100	17917680	5920	5920	5920	5920	25
504	20230721	102000	17769680	5920	5920	5920	5920	0
505	20230721	101900	17769680	5920	5920	5920	5920	0
506	20230721	101800	17769680	5920	5920	5920	5920	0
507	20230721	101700	17769680	5920	5920	5920	5920	6
508	20230721	101600	17734160	5920	5930	5930	5920	70
509	20230721	101500	17319720	5930	5930	5930	5930	0
510	20230721	101400	17319720	5930	5930	5930	5930	20
511	20230721	101300	17201120	5920	5920	5920	5920	0
512	20230721	101200	17201120	5920	5920	5920	5920	3
513	20230721	101100	17183360	5920	5920	5920	5920	105
514	20230721	101000	16561760	5920	5940	5940	5920	1763
515	20230721	100900	6112300	5950	5950	5950	5950	0
516	20230721	100800	6112300	5950	5950	5950	5950	0
517	20230721	100700	6112300	5950	5950	5950	5950	36
518	20230721	100600	5898100	5960	5960	5960	5960	0
519	20230721	100500	5898100	5960	5960	5960	5960	0
520	20230721	100400	5898100	5960	5960	5960	5960	0
521	20230721	100300	5898100	5960	5960	5960	5960	0
522	20230721	100200	5898100	5960	5960	5960	5960	0
523	20230721	100100	5898100	5960	5960	5960	5960	0
524	20230721	100000	5898100	5960	5960	5960	5960	0
525	20230721	095900	5898100	5960	5960	5960	5960	0
526	20230721	095800	5898100	5960	5960	5960	5960	700
527	20230721	095700	1726100	5970	5970	5970	5970	1
528	20230721	095600	1720130	5970	5970	5970	5970	0
529	20230721	095500	1720130	5970	5970	5970	5970	0
530	20230721	095400	1720130	5970	5970	5970	5970	0
531	20230721	095300	1720130	5970	5970	5970	5970	0
532	20230721	095200	1720130	5970	5970	5970	5970	0
533	20230721	095100	1720130	5970	5970	5970	5970	0
534	20230721	095000	1720130	5970	5970	5970	5970	0
535	20230721	094900	1720130	5970	5970	5970	5970	0
536	20230721	094800	1720130	5970	5970	5970	5970	0
537	20230721	094700	1720130	5970	5970	5970	5970	0
538	20230721	094600	1720130	5970	5960	5970	5960	20
539	20230721	094500	1600850	5970	5970	5970	5970	0
540	20230721	094400	1600850	5970	5970	5970	5970	0
541	20230721	094300	1600850	5970	5970	5970	5970	0
542	20230721	094200	1600850	5970	5970	5970	5970	0
543	20230721	094100	1600850	5970	5970	5970	5970	0
544	20230721	094000	1600850	5970	5970	5970	5970	0
545	20230721	093900	1600850	5970	5970	5970	5970	5
546	20230721	093800	1571000	5970	5970	5970	5970	0
547	20230721	093700	1571000	5970	5970	5970	5970	1
548	20230721	093600	1565030	5980	5960	5980	5960	23
549	20230721	093500	1427680	5980	5980	5980	5980	0
550	20230721	093400	1427680	5980	5980	5980	5980	0
551	20230721	093300	1427680	5980	5980	5980	5980	0
552	20230721	093200	1427680	5980	5950	5980	5950	50
553	20230721	093100	1129390	5950	5950	5950	5950	0
554	20230721	093000	1129390	5950	5950	5950	5950	0
555	20230721	092900	1129390	5950	5950	5950	5950	23
556	20230721	092800	992540	5950	5950	5950	5950	5
557	20230721	092700	962790	5950	5950	5950	5950	0
558	20230721	092600	962790	5950	5950	5950	5950	12
559	20230721	092500	891390	5950	5950	5950	5950	0
560	20230721	092400	891390	5950	5950	5950	5950	0
561	20230721	092300	891390	5950	5950	5950	5950	0
562	20230721	092200	891390	5950	5950	5950	5950	0
563	20230721	092100	891390	5950	5950	5950	5950	0
564	20230721	092000	891390	5950	5950	5950	5950	0
565	20230721	091900	891390	5950	5950	5950	5950	0
566	20230721	091800	891390	5950	5950	5950	5950	0
567	20230721	091700	891390	5950	5940	5950	5940	31
568	20230721	091600	706950	5940	5940	5940	5940	104
569	20230721	091500	89190	5950	5950	5950	5950	5
570	20230721	091400	59440	5940	5940	5940	5940	0
571	20230721	091300	59440	5940	5940	5940	5940	0
572	20230721	091200	59440	5940	5940	5940	5940	0
573	20230721	091100	59440	5940	5940	5940	5940	0
574	20230721	091000	59440	5940	5940	5940	5940	0
575	20230721	090900	59440	5940	5940	5940	5940	0
576	20230721	090800	59440	5940	5940	5940	5940	0
577	20230721	090700	59440	5940	5940	5940	5940	6
578	20230721	090600	23800	5950	5950	5950	5950	0
579	20230721	090500	23800	5950	5950	5950	5950	0
580	20230721	090400	23800	5950	5950	5950	5950	0
581	20230721	090300	23800	5950	5950	5950	5950	0
582	20230721	090200	23800	5950	5950	5950	5950	0
583	20230721	090100	23800	5950	5950	5950	5950	0
584	20230721	090000	23800	5950	5950	5950	5950	4