KissMeData/004780/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	184100	41858935	4375	4375	4375	4375	79
3	20230712	184000	41858935	4375	4375	4375	4375	0
4	20230712	183900	41858935	4375	4375	4375	4375	0
5	20230712	183800	41858935	4375	4375	4375	4375	0
6	20230712	183700	41858935	4375	4375	4375	4375	0
7	20230712	183600	41858935	4375	4375	4375	4375	0
8	20230712	183500	41858935	4375	4375	4375	4375	0
9	20230712	183400	41858935	4375	4375	4375	4375	0
10	20230712	183300	41858935	4375	4375	4375	4375	0
11	20230712	183200	41858935	4375	4375	4375	4375	0
12	20230712	183100	41858935	4375	4375	4375	4375	0
13	20230712	183000	41858935	4375	4375	4375	4375	0
14	20230712	182900	41858935	4375	4375	4375	4375	0
15	20230712	182800	41858935	4375	4375	4375	4375	0
16	20230712	182700	41858935	4375	4375	4375	4375	0
17	20230712	182600	41858935	4375	4375	4375	4375	0
18	20230712	182500	41858935	4375	4375	4375	4375	0
19	20230712	182400	41858935	4375	4375	4375	4375	0
20	20230712	182300	41858935	4375	4375	4375	4375	0
21	20230712	182200	41858935	4375	4375	4375	4375	0
22	20230712	182100	41858935	4375	4375	4375	4375	0
23	20230712	182000	41858935	4375	4375	4375	4375	0
24	20230712	181900	41858935	4375	4375	4375	4375	0
25	20230712	181800	41858935	4375	4375	4375	4375	0
26	20230712	181700	41858935	4375	4375	4375	4375	0
27	20230712	181600	41858935	4375	4375	4375	4375	0
28	20230712	181500	41858935	4375	4375	4375	4375	0
29	20230712	181400	41858935	4375	4375	4375	4375	0
30	20230712	181300	41858935	4375	4375	4375	4375	0
31	20230712	181200	41858935	4375	4375	4375	4375	0
32	20230712	181100	41858935	4375	4375	4375	4375	79
33	20230712	181000	41858935	4375	4375	4375	4375	0
34	20230712	180900	41858935	4375	4375	4375	4375	0
35	20230712	180800	41858935	4375	4375	4375	4375	0
36	20230712	180700	41858935	4375	4375	4375	4375	0
37	20230712	180600	41858935	4375	4375	4375	4375	0
38	20230712	180500	41858935	4375	4375	4375	4375	0
39	20230712	180400	41858935	4375	4375	4375	4375	0
40	20230712	180300	41858935	4375	4375	4375	4375	0
41	20230712	180200	41858935	4375	4375	4375	4375	0
42	20230712	180100	41858935	4375	4375	4375	4375	0
43	20230712	180000	41858935	4375	4375	4375	4375	0
44	20230712	175900	41858935	4375	4375	4375	4375	0
45	20230712	175800	41858935	4375	4375	4375	4375	0
46	20230712	175700	41858935	4375	4375	4375	4375	0
47	20230712	175600	41858935	4375	4375	4375	4375	0
48	20230712	175500	41858935	4375	4375	4375	4375	0
49	20230712	175400	41858935	4375	4375	4375	4375	0
50	20230712	175300	41858935	4375	4375	4375	4375	0
51	20230712	175200	41858935	4375	4375	4375	4375	0
52	20230712	175100	41858935	4375	4375	4375	4375	0
53	20230712	175000	41858935	4375	4375	4375	4375	0
54	20230712	174900	41858935	4375	4375	4375	4375	0
55	20230712	174800	41858935	4375	4375	4375	4375	0
56	20230712	174700	41858935	4375	4375	4375	4375	0
57	20230712	174600	41858935	4375	4375	4375	4375	0
58	20230712	174500	41858935	4375	4375	4375	4375	0
59	20230712	174400	41858935	4375	4375	4375	4375	0
60	20230712	174300	41858935	4375	4375	4375	4375	0
61	20230712	174200	41858935	4375	4375	4375	4375	0
62	20230712	174100	41858935	4375	4375	4375	4375	79
63	20230712	174000	41858935	4375	4375	4375	4375	0
64	20230712	173900	41858935	4375	4375	4375	4375	0
65	20230712	173800	41858935	4375	4375	4375	4375	0
66	20230712	173700	41858935	4375	4375	4375	4375	0
67	20230712	173600	41858935	4375	4375	4375	4375	0
68	20230712	173500	41858935	4375	4375	4375	4375	0
69	20230712	173400	41858935	4375	4375	4375	4375	0
70	20230712	173300	41858935	4375	4375	4375	4375	0
71	20230712	173200	41858935	4375	4375	4375	4375	0
72	20230712	173100	41858935	4375	4375	4375	4375	0
73	20230712	173000	41858935	4375	4375	4375	4375	0
74	20230712	172900	41858935	4375	4375	4375	4375	0
75	20230712	172800	41858935	4375	4375	4375	4375	0
76	20230712	172700	41858935	4375	4375	4375	4375	0
77	20230712	172600	41858935	4375	4375	4375	4375	0
78	20230712	172500	41858935	4375	4375	4375	4375	0
79	20230712	172400	41858935	4375	4375	4375	4375	0
80	20230712	172300	41858935	4375	4375	4375	4375	0
81	20230712	172200	41858935	4375	4375	4375	4375	0
82	20230712	172100	41858935	4375	4375	4375	4375	0
83	20230712	172000	41858935	4375	4375	4375	4375	0
84	20230712	171900	41858935	4375	4375	4375	4375	0
85	20230712	171800	41858935	4375	4375	4375	4375	0
86	20230712	171700	41858935	4375	4375	4375	4375	0
87	20230712	171600	41858935	4375	4375	4375	4375	0
88	20230712	171500	41858935	4375	4375	4375	4375	0
89	20230712	171400	41858935	4375	4375	4375	4375	0
90	20230712	171300	41858935	4375	4375	4375	4375	0
91	20230712	171200	41858935	4375	4375	4375	4375	0
92	20230712	171100	41858935	4375	4375	4375	4375	79
93	20230712	171000	41858935	4375	4375	4375	4375	0
94	20230712	170900	41858935	4375	4375	4375	4375	0
95	20230712	170800	41858935	4375	4375	4375	4375	0
96	20230712	170700	41858935	4375	4375	4375	4375	0
97	20230712	170600	41858935	4375	4375	4375	4375	0
98	20230712	170500	41858935	4375	4375	4375	4375	0
99	20230712	170400	41858935	4375	4375	4375	4375	0
100	20230712	170300	41858935	4375	4375	4375	4375	0
101	20230712	170200	41858935	4375	4375	4375	4375	0
102	20230712	170100	41858935	4375	4375	4375	4375	0
103	20230712	170000	41858935	4375	4375	4375	4375	0
104	20230712	165900	41858935	4375	4375	4375	4375	0
105	20230712	165800	41858935	4375	4375	4375	4375	0
106	20230712	165700	41858935	4375	4375	4375	4375	0
107	20230712	165600	41858935	4375	4375	4375	4375	0
108	20230712	165500	41858935	4375	4375	4375	4375	0
109	20230712	165400	41858935	4375	4375	4375	4375	0
110	20230712	165300	41858935	4375	4375	4375	4375	0
111	20230712	165200	41858935	4375	4375	4375	4375	0
112	20230712	165100	41858935	4375	4375	4375	4375	0
113	20230712	165000	41858935	4375	4375	4375	4375	0
114	20230712	164900	41858935	4375	4375	4375	4375	0
115	20230712	164800	41858935	4375	4375	4375	4375	0
116	20230712	164700	41858935	4375	4375	4375	4375	0
117	20230712	164600	41858935	4375	4375	4375	4375	0
118	20230712	164500	41858935	4375	4375	4375	4375	0
119	20230712	164400	41858935	4375	4375	4375	4375	0
120	20230712	164300	41858935	4375	4375	4375	4375	0
121	20230712	164200	41858935	4375	4375	4375	4375	0
122	20230712	164100	41858935	4375	4375	4375	4375	79
123	20230712	164000	41858935	4375	4375	4375	4375	0
124	20230712	163900	41858935	4375	4375	4375	4375	0
125	20230712	163800	41858935	4375	4375	4375	4375	0
126	20230712	163700	41858935	4375	4375	4375	4375	0
127	20230712	163600	41858935	4375	4375	4375	4375	0
128	20230712	163500	41858935	4375	4375	4375	4375	0
129	20230712	163400	41858935	4375	4375	4375	4375	0
130	20230712	163300	41858935	4375	4375	4375	4375	0
131	20230712	163200	41858935	4375	4375	4375	4375	0
132	20230712	163100	41858935	4375	4375	4375	4375	0
133	20230712	163000	41858935	4375	4375	4375	4375	0
134	20230712	162900	41858935	4375	4375	4375	4375	0
135	20230712	162800	41858935	4375	4375	4375	4375	0
136	20230712	162700	41858935	4375	4375	4375	4375	0
137	20230712	162600	41858935	4375	4375	4375	4375	0
138	20230712	162500	41858935	4375	4375	4375	4375	0
139	20230712	162400	41858935	4375	4375	4375	4375	0
140	20230712	162300	41858935	4375	4375	4375	4375	0
141	20230712	162200	41858935	4375	4375	4375	4375	0
142	20230712	162100	41858935	4375	4375	4375	4375	0
143	20230712	162000	41858935	4375	4375	4375	4375	0
144	20230712	161900	41858935	4375	4375	4375	4375	0
145	20230712	161800	41858935	4375	4375	4375	4375	0
146	20230712	161700	41858935	4375	4375	4375	4375	0
147	20230712	161600	41858935	4375	4375	4375	4375	0
148	20230712	161500	41858935	4375	4375	4375	4375	0
149	20230712	161400	41858935	4375	4375	4375	4375	0
150	20230712	161300	41858935	4375	4375	4375	4375	0
151	20230712	161200	41858935	4375	4375	4375	4375	0
152	20230712	161100	41858935	4375	4375	4375	4375	79
153	20230712	161000	41858935	4375	4375	4375	4375	0
154	20230712	160900	41858935	4375	4375	4375	4375	0
155	20230712	160800	41858935	4375	4375	4375	4375	0
156	20230712	160700	41858935	4375	4375	4375	4375	0
157	20230712	160600	41858935	4375	4375	4375	4375	0
158	20230712	160500	41858935	4375	4375	4375	4375	0
159	20230712	160400	41858935	4375	4375	4375	4375	0
160	20230712	160300	41858935	4375	4375	4375	4375	0
161	20230712	160200	41858935	4375	4375	4375	4375	0
162	20230712	160100	41858935	4375	4375	4375	4375	0
163	20230712	160000	41858935	4375	4375	4375	4375	0
164	20230712	155900	41858935	4375	4375	4375	4375	0
165	20230712	155800	41858935	4375	4375	4375	4375	0
166	20230712	155700	41858935	4375	4375	4375	4375	0
167	20230712	155600	41858935	4375	4375	4375	4375	0
168	20230712	155500	41858935	4375	4375	4375	4375	0
169	20230712	155400	41858935	4375	4375	4375	4375	0
170	20230712	155300	41858935	4375	4375	4375	4375	0
171	20230712	155200	41858935	4375	4375	4375	4375	0
172	20230712	155100	41858935	4375	4375	4375	4375	0
173	20230712	155000	41858935	4375	4375	4375	4375	0
174	20230712	154900	41858935	4375	4375	4375	4375	0
175	20230712	154800	41858935	4375	4375	4375	4375	0
176	20230712	154700	41858935	4375	4375	4375	4375	0
177	20230712	154600	41858935	4375	4375	4375	4375	0
178	20230712	154500	41858935	4375	4375	4375	4375	0
179	20230712	154400	41858935	4375	4375	4375	4375	0
180	20230712	154300	41858935	4375	4375	4375	4375	0
181	20230712	154200	41858935	4375	4375	4375	4375	0
182	20230712	154100	41858935	4375	4375	4375	4375	79
183	20230712	154000	41858935	4375	4375	4375	4375	0
184	20230712	153900	41858935	4375	4375	4375	4375	0
185	20230712	153800	41858935	4375	4375	4375	4375	0
186	20230712	153700	41858935	4375	4375	4375	4375	0
187	20230712	153600	41858935	4375	4375	4375	4375	0
188	20230712	153500	41858935	4375	4375	4375	4375	0
189	20230712	153400	41858935	4375	4375	4375	4375	0
190	20230712	153300	41858935	4375	4375	4375	4375	0
191	20230712	153200	41858935	4375	4375	4375	4375	0
192	20230712	153100	41858935	4375	4375	4375	4375	0
193	20230712	153000	41858935	4375	4375	4375	4375	79
194	20230712	152900	41513310	4375	4375	4375	4375	0
195	20230712	152800	41513310	4375	4375	4375	4375	0
196	20230712	152700	41513310	4375	4375	4375	4375	0
197	20230712	152600	41513310	4375	4375	4375	4375	0
198	20230712	152500	41513310	4375	4375	4375	4375	0
199	20230712	152400	41513310	4375	4375	4375	4375	0
200	20230712	152300	41513310	4375	4375	4375	4375	0
201	20230712	152200	41513310	4375	4375	4375	4375	0
202	20230712	152100	41513310	4375	4375	4375	4375	0
203	20230712	152000	41513310	4375	4375	4375	4375	0
204	20230712	151900	41513310	4375	4375	4375	4375	5
205	20230712	151800	41491435	4375	4375	4375	4375	1
206	20230712	151700	41487060	4370	4370	4370	4370	1
207	20230712	151600	41482690	4370	4370	4370	4370	0
208	20230712	151500	41482690	4370	4370	4370	4370	32
209	20230712	151400	41342850	4370	4370	4370	4370	0
210	20230712	151300	41342850	4370	4370	4370	4370	0
211	20230712	151200	41342850	4370	4370	4370	4370	68
212	20230712	151100	41045690	4375	4375	4375	4375	12
213	20230712	151000	40993190	4375	4375	4375	4375	69
214	20230712	150900	40691315	4380	4380	4380	4380	0
215	20230712	150800	40691315	4380	4380	4380	4380	0
216	20230712	150700	40691315	4380	4380	4380	4380	4
217	20230712	150600	40673795	4380	4380	4380	4380	0
218	20230712	150500	40673795	4380	4380	4380	4380	0
219	20230712	150400	40673795	4380	4380	4380	4380	0
220	20230712	150300	40673795	4380	4380	4380	4380	0
221	20230712	150200	40673795	4380	4380	4380	4380	0
222	20230712	150100	40673795	4380	4380	4380	4380	50
223	20230712	150000	40454795	4380	4380	4380	4380	0
224	20230712	145900	40454795	4380	4380	4380	4380	1
225	20230712	145800	40450415	4370	4370	4370	4370	2
226	20230712	145700	40441675	4380	4380	4380	4380	0
227	20230712	145600	40441675	4380	4380	4380	4380	0
228	20230712	145500	40441675	4380	4380	4380	4380	0
229	20230712	145400	40441675	4380	4380	4380	4380	0
230	20230712	145300	40441675	4380	4380	4380	4380	0
231	20230712	145200	40441675	4380	4380	4380	4380	0
232	20230712	145100	40441675	4380	4380	4380	4380	0
233	20230712	145000	40441675	4380	4380	4380	4380	0
234	20230712	144900	40441675	4380	4380	4380	4380	0
235	20230712	144800	40441675	4380	4380	4380	4380	0
236	20230712	144700	40441675	4380	4380	4380	4380	0
237	20230712	144600	40441675	4380	4380	4380	4380	0
238	20230712	144500	40441675	4380	4380	4380	4380	0
239	20230712	144400	40441675	4380	4380	4380	4380	3
240	20230712	144300	40428535	4380	4380	4380	4380	0
241	20230712	144200	40428535	4380	4380	4380	4380	0
242	20230712	144100	40428535	4380	4380	4380	4380	0
243	20230712	144000	40428535	4380	4380	4380	4380	0
244	20230712	143900	40428535	4380	4380	4380	4380	0
245	20230712	143800	40428535	4380	4380	4380	4380	0
246	20230712	143700	40428535	4380	4380	4380	4380	0
247	20230712	143600	40428535	4380	4380	4380	4380	0
248	20230712	143500	40428535	4380	4380	4380	4380	0
249	20230712	143400	40428535	4380	4380	4380	4380	0
250	20230712	143300	40428535	4380	4380	4380	4380	4
251	20230712	143200	40411015	4380	4380	4380	4380	0
252	20230712	143100	40411015	4380	4380	4380	4380	0
253	20230712	143000	40411015	4380	4380	4380	4380	50
254	20230712	142900	40192015	4380	4380	4380	4380	0
255	20230712	142800	40192015	4380	4380	4380	4380	0
256	20230712	142700	40192015	4380	4380	4380	4380	0
257	20230712	142600	40192015	4380	4380	4380	4380	0
258	20230712	142500	40192015	4380	4375	4380	4375	11
259	20230712	142400	40143840	4380	4380	4380	4380	0
260	20230712	142300	40143840	4380	4380	4380	4380	0
261	20230712	142200	40143840	4380	4380	4380	4380	0
262	20230712	142100	40143840	4380	4380	4380	4380	0
263	20230712	142000	40143840	4380	4380	4380	4380	0
264	20230712	141900	40143840	4380	4380	4380	4380	0
265	20230712	141800	40143840	4380	4380	4380	4380	1
266	20230712	141700	40139460	4375	4370	4375	4370	2
267	20230712	141600	40130715	4370	4380	4380	4370	503
268	20230712	141500	37927605	4380	4380	4380	4380	0
269	20230712	141400	37927605	4380	4380	4380	4380	0
270	20230712	141300	37927605	4380	4380	4380	4380	0
271	20230712	141200	37927605	4380	4380	4380	4380	0
272	20230712	141100	37927605	4380	4380	4380	4380	0
273	20230712	141000	37927605	4380	4370	4380	4370	2
274	20230712	140900	37918855	4370	4370	4370	4370	0
275	20230712	140800	37918855	4370	4370	4370	4370	0
276	20230712	140700	37918855	4370	4370	4370	4370	1229
277	20230712	140600	32548125	4380	4380	4380	4380	0
278	20230712	140500	32548125	4380	4380	4380	4380	0
279	20230712	140400	32548125	4380	4380	4380	4380	0
280	20230712	140300	32548125	4380	4380	4380	4380	0
281	20230712	140200	32548125	4380	4380	4380	4380	0
282	20230712	140100	32548125	4380	4380	4380	4380	0
283	20230712	140000	32548125	4380	4380	4380	4380	0
284	20230712	135900	32548125	4380	4380	4380	4380	0
285	20230712	135800	32548125	4380	4380	4380	4380	0
286	20230712	135700	32548125	4380	4380	4380	4380	0
287	20230712	135600	32548125	4380	4380	4380	4380	200
288	20230712	135500	31672125	4375	4375	4375	4375	1
289	20230712	135400	31667750	4380	4380	4380	4380	0
290	20230712	135300	31667750	4380	4380	4380	4380	0
291	20230712	135200	31667750	4380	4380	4380	4380	0
292	20230712	135100	31667750	4380	4380	4380	4380	1
293	20230712	135000	31663370	4375	4375	4375	4375	10
294	20230712	134900	31619620	4380	4380	4380	4380	0
295	20230712	134800	31619620	4380	4380	4380	4380	0
296	20230712	134700	31619620	4380	4380	4380	4380	0
297	20230712	134600	31619620	4380	4380	4380	4380	0
298	20230712	134500	31619620	4380	4380	4380	4380	0
299	20230712	134400	31619620	4380	4380	4380	4380	0
300	20230712	134300	31619620	4380	4380	4380	4380	0
301	20230712	134200	31619620	4380	4380	4380	4380	5
302	20230712	134100	31597720	4380	4380	4380	4380	0
303	20230712	134000	31597720	4380	4380	4380	4380	0
304	20230712	133900	31597720	4380	4380	4380	4380	184
305	20230712	133800	30791800	4380	4380	4380	4380	0
306	20230712	133700	30791800	4380	4380	4380	4380	0
307	20230712	133600	30791800	4380	4380	4380	4380	0
308	20230712	133500	30791800	4380	4380	4380	4380	0
309	20230712	133400	30791800	4380	4380	4380	4380	0
310	20230712	133300	30791800	4380	4380	4380	4380	1502
311	20230712	133200	24213040	4380	4380	4380	4380	0
312	20230712	133100	24213040	4380	4380	4380	4380	228
313	20230712	133000	23214400	4380	4380	4380	4380	1
314	20230712	132900	23210020	4375	4375	4375	4375	8
315	20230712	132800	23175020	4375	4375	4375	4375	1
316	20230712	132700	23170645	4375	4375	4375	4375	23
317	20230712	132600	23070020	4375	4375	4375	4375	0
318	20230712	132500	23070020	4375	4375	4375	4375	0
319	20230712	132400	23070020	4375	4375	4375	4375	0
320	20230712	132300	23070020	4375	4375	4375	4375	15
321	20230712	132200	23004395	4380	4380	4380	4380	0
322	20230712	132100	23004395	4380	4380	4380	4380	0
323	20230712	132000	23004395	4380	4380	4380	4380	0
324	20230712	131900	23004395	4380	4380	4380	4380	0
325	20230712	131800	23004395	4380	4380	4380	4380	1
326	20230712	131700	23000015	4370	4380	4380	4370	29
327	20230712	131600	22873255	4380	4380	4380	4380	0
328	20230712	131500	22873255	4380	4380	4380	4380	0
329	20230712	131400	22873255	4380	4380	4380	4380	0
330	20230712	131300	22873255	4380	4380	4380	4380	0
331	20230712	131200	22873255	4380	4380	4380	4380	0
332	20230712	131100	22873255	4380	4380	4380	4380	1
333	20230712	131000	22868875	4370	4370	4370	4370	97
334	20230712	130900	22444985	4380	4380	4380	4380	0
335	20230712	130800	22444985	4380	4380	4380	4380	0
336	20230712	130700	22444985	4380	4380	4380	4380	0
337	20230712	130600	22444985	4380	4380	4380	4380	0
338	20230712	130500	22444985	4380	4380	4380	4380	2
339	20230712	130400	22436225	4380	4380	4380	4380	1
340	20230712	130300	22431845	4375	4375	4375	4375	0
341	20230712	130200	22431845	4375	4375	4375	4375	0
342	20230712	130100	22431845	4375	4375	4375	4375	0
343	20230712	130000	22431845	4375	4375	4375	4375	0
344	20230712	125900	22431845	4375	4375	4375	4375	0
345	20230712	125800	22431845	4375	4375	4375	4375	0
346	20230712	125700	22431845	4375	4375	4375	4375	0
347	20230712	125600	22431845	4375	4375	4375	4375	0
348	20230712	125500	22431845	4375	4375	4375	4375	219
349	20230712	125400	21473720	4385	4385	4385	4385	0
350	20230712	125300	21473720	4385	4385	4385	4385	0
351	20230712	125200	21473720	4385	4385	4385	4385	0
352	20230712	125100	21473720	4385	4385	4385	4385	0
353	20230712	125000	21473720	4385	4385	4385	4385	0
354	20230712	124900	21473720	4385	4385	4385	4385	0
355	20230712	124800	21473720	4385	4385	4385	4385	0
356	20230712	124700	21473720	4385	4385	4385	4385	0
357	20230712	124600	21473720	4385	4385	4385	4385	0
358	20230712	124500	21473720	4385	4385	4385	4385	26
359	20230712	124400	21359710	4385	4385	4385	4385	0
360	20230712	124300	21359710	4385	4385	4385	4385	1
361	20230712	124200	21355325	4375	4375	4375	4375	0
362	20230712	124100	21355325	4375	4375	4375	4375	0
363	20230712	124000	21355325	4375	4375	4375	4375	0
364	20230712	123900	21355325	4375	4375	4375	4375	0
365	20230712	123800	21355325	4375	4375	4375	4375	0
366	20230712	123700	21355325	4375	4375	4375	4375	0
367	20230712	123600	21355325	4375	4375	4375	4375	0
368	20230712	123500	21355325	4375	4375	4375	4375	0
369	20230712	123400	21355325	4375	4375	4375	4375	0
370	20230712	123300	21355325	4375	4375	4375	4375	0
371	20230712	123200	21355325	4375	4375	4375	4375	0
372	20230712	123100	21355325	4375	4375	4375	4375	0
373	20230712	123000	21355325	4375	4375	4375	4375	0
374	20230712	122900	21355325	4375	4375	4375	4375	0
375	20230712	122800	21355325	4375	4375	4375	4375	0
376	20230712	122700	21355325	4375	4375	4375	4375	0
377	20230712	122600	21355325	4375	4375	4375	4375	0
378	20230712	122500	21355325	4375	4375	4375	4375	0
379	20230712	122400	21355325	4375	4375	4375	4375	0
380	20230712	122300	21355325	4375	4375	4375	4375	0
381	20230712	122200	21355325	4375	4375	4375	4375	0
382	20230712	122100	21355325	4375	4375	4375	4375	0
383	20230712	122000	21355325	4375	4375	4375	4375	0
384	20230712	121900	21355325	4375	4375	4375	4375	0
385	20230712	121800	21355325	4375	4375	4375	4375	0
386	20230712	121700	21355325	4375	4375	4375	4375	0
387	20230712	121600	21355325	4375	4375	4375	4375	0
388	20230712	121500	21355325	4375	4375	4375	4375	0
389	20230712	121400	21355325	4375	4375	4375	4375	0
390	20230712	121300	21355325	4375	4375	4375	4375	0
391	20230712	121200	21355325	4375	4375	4375	4375	0
392	20230712	121100	21355325	4375	4375	4375	4375	0
393	20230712	121000	21355325	4375	4375	4375	4375	0
394	20230712	120900	21355325	4375	4375	4375	4375	60
395	20230712	120800	21092825	4385	4385	4385	4385	0
396	20230712	120700	21092825	4385	4385	4385	4385	0
397	20230712	120600	21092825	4385	4385	4385	4385	0
398	20230712	120500	21092825	4385	4385	4385	4385	0
399	20230712	120400	21092825	4385	4385	4385	4385	0
400	20230712	120300	21092825	4385	4385	4385	4385	0
401	20230712	120200	21092825	4385	4385	4385	4385	0
402	20230712	120100	21092825	4385	4385	4385	4385	0
403	20230712	120000	21092825	4385	4385	4385	4385	0
404	20230712	115900	21092825	4385	4385	4385	4385	0
405	20230712	115800	21092825	4385	4385	4385	4385	2
406	20230712	115700	21084055	4380	4380	4380	4380	0
407	20230712	115600	21084055	4380	4380	4380	4380	0
408	20230712	115500	21084055	4380	4380	4380	4380	0
409	20230712	115400	21084055	4380	4380	4380	4380	1
410	20230712	115300	21079675	4375	4375	4375	4375	91
411	20230712	115200	20681550	4385	4385	4385	4385	0
412	20230712	115100	20681550	4385	4385	4385	4385	0
413	20230712	115000	20681550	4385	4385	4385	4385	0
414	20230712	114900	20681550	4385	4385	4385	4385	0
415	20230712	114800	20681550	4385	4385	4385	4385	5
416	20230712	114700	20659625	4390	4390	4390	4390	0
417	20230712	114600	20659625	4390	4390	4390	4390	0
418	20230712	114500	20659625	4390	4390	4390	4390	0
419	20230712	114400	20659625	4390	4390	4390	4390	0
420	20230712	114300	20659625	4390	4390	4390	4390	0
421	20230712	114200	20659625	4390	4390	4390	4390	0
422	20230712	114100	20659625	4390	4390	4390	4390	0
423	20230712	114000	20659625	4390	4390	4390	4390	0
424	20230712	113900	20659625	4390	4390	4390	4390	0
425	20230712	113800	20659625	4390	4390	4390	4390	0
426	20230712	113700	20659625	4390	4390	4390	4390	0
427	20230712	113600	20659625	4390	4390	4390	4390	25
428	20230712	113500	20549875	4390	4390	4390	4390	0
429	20230712	113400	20549875	4390	4390	4390	4390	0
430	20230712	113300	20549875	4390	4390	4390	4390	0
431	20230712	113200	20549875	4390	4390	4390	4390	0
432	20230712	113100	20549875	4390	4390	4390	4390	0
433	20230712	113000	20549875	4390	4390	4390	4390	0
434	20230712	112900	20549875	4390	4390	4390	4390	228
435	20230712	112800	19548955	4390	4390	4390	4390	0
436	20230712	112700	19548955	4390	4390	4390	4390	0
437	20230712	112600	19548955	4390	4390	4390	4390	0
438	20230712	112500	19548955	4390	4390	4390	4390	0
439	20230712	112400	19548955	4390	4390	4390	4390	0
440	20230712	112300	19548955	4390	4390	4390	4390	0
441	20230712	112200	19548955	4390	4390	4390	4390	0
442	20230712	112100	19548955	4390	4390	4390	4390	0
443	20230712	112000	19548955	4390	4390	4390	4390	0
444	20230712	111900	19548955	4390	4390	4390	4390	0
445	20230712	111800	19548955	4390	4385	4390	4385	500
446	20230712	111700	17354600	4375	4375	4375	4375	47
447	20230712	111600	17148975	4385	4385	4385	4385	0
448	20230712	111500	17148975	4385	4385	4385	4385	0
449	20230712	111400	17148975	4385	4385	4385	4385	0
450	20230712	111300	17148975	4385	4385	4385	4385	2
451	20230712	111200	17140205	4380	4380	4380	4380	0
452	20230712	111100	17140205	4380	4380	4380	4380	295
453	20230712	111000	15848105	4380	4380	4380	4380	0
454	20230712	110900	15848105	4380	4380	4380	4380	0
455	20230712	110800	15848105	4380	4380	4380	4380	0
456	20230712	110700	15848105	4380	4380	4380	4380	0
457	20230712	110600	15848105	4380	4380	4380	4380	0
458	20230712	110500	15848105	4380	4380	4380	4380	0
459	20230712	110400	15848105	4380	4380	4380	4380	103
460	20230712	110300	15396965	4380	4380	4380	4380	0
461	20230712	110200	15396965	4380	4380	4380	4380	0
462	20230712	110100	15396965	4380	4380	4380	4380	0
463	20230712	110000	15396965	4380	4380	4380	4380	103
464	20230712	105900	14945825	4380	4380	4380	4380	0
465	20230712	105800	14945825	4380	4380	4380	4380	0
466	20230712	105700	14945825	4380	4380	4380	4380	0
467	20230712	105600	14945825	4380	4380	4380	4380	1
468	20230712	105500	14941445	4390	4390	4390	4390	0
469	20230712	105400	14941445	4390	4380	4390	4380	44
470	20230712	105300	14748595	4380	4380	4380	4380	88
471	20230712	105200	14363155	4380	4380	4380	4375	114
472	20230712	105100	13863855	4375	4375	4375	4375	0
473	20230712	105000	13863855	4375	4380	4380	4375	132
474	20230712	104900	13286335	4390	4390	4390	4390	0
475	20230712	104800	13286335	4390	4390	4390	4390	0
476	20230712	104700	13286335	4390	4390	4390	4390	0
477	20230712	104600	13286335	4390	4390	4390	4390	0
478	20230712	104500	13286335	4390	4390	4390	4390	0
479	20230712	104400	13286335	4390	4390	4390	4390	0
480	20230712	104300	13286335	4390	4390	4390	4390	0
481	20230712	104200	13286335	4390	4390	4390	4390	0
482	20230712	104100	13286335	4390	4375	4390	4375	31
483	20230712	104000	13150260	4390	4380	4390	4380	200
484	20230712	103900	12273000	4375	4375	4375	4375	1
485	20230712	103800	12268625	4375	4375	4375	4375	0
486	20230712	103700	12268625	4375	4375	4375	4375	0
487	20230712	103600	12268625	4375	4375	4375	4375	0
488	20230712	103500	12268625	4375	4375	4375	4375	0
489	20230712	103400	12268625	4375	4375	4375	4375	0
490	20230712	103300	12268625	4375	4375	4375	4375	0
491	20230712	103200	12268625	4375	4375	4375	4375	0
492	20230712	103100	12268625	4375	4375	4375	4375	0
493	20230712	103000	12268625	4375	4375	4375	4375	0
494	20230712	102900	12268625	4375	4375	4375	4375	0
495	20230712	102800	12268625	4375	4375	4375	4375	270
496	20230712	102700	11087375	4375	4375	4375	4375	0
497	20230712	102600	11087375	4375	4375	4375	4375	0
498	20230712	102500	11087375	4375	4375	4375	4375	0
499	20230712	102400	11087375	4375	4375	4375	4375	0
500	20230712	102300	11087375	4375	4375	4375	4375	0
501	20230712	102200	11087375	4375	4375	4375	4375	50
502	20230712	102100	10868625	4375	4380	4380	4375	28
503	20230712	102000	10745990	4380	4380	4380	4380	0
504	20230712	101900	10745990	4380	4380	4380	4380	0
505	20230712	101800	10745990	4380	4380	4380	4380	69
506	20230712	101700	10443770	4380	4380	4380	4380	0
507	20230712	101600	10443770	4380	4380	4380	4380	1000
508	20230712	101500	6063770	4385	4385	4385	4385	0
509	20230712	101400	6063770	4385	4385	4385	4385	0
510	20230712	101300	6063770	4385	4385	4385	4385	73
511	20230712	101200	5743665	4390	4390	4390	4390	0
512	20230712	101100	5743665	4390	4390	4390	4390	3
513	20230712	101000	5730495	4400	4400	4400	4400	0
514	20230712	100900	5730495	4400	4400	4400	4400	0
515	20230712	100800	5730495	4400	4400	4400	4400	0
516	20230712	100700	5730495	4400	4400	4400	4400	0
517	20230712	100600	5730495	4400	4400	4400	4400	0
518	20230712	100500	5730495	4400	4400	4400	4400	0
519	20230712	100400	5730495	4400	4400	4400	4400	0
520	20230712	100300	5730495	4400	4400	4400	4400	0
521	20230712	100200	5730495	4400	4400	4400	4400	0
522	20230712	100100	5730495	4400	4400	4400	4400	0
523	20230712	100000	5730495	4400	4400	4400	4400	0
524	20230712	095900	5730495	4400	4400	4400	4400	11
525	20230712	095800	5682095	4400	4400	4400	4400	0
526	20230712	095700	5682095	4400	4400	4400	4400	0
527	20230712	095600	5682095	4400	4400	4400	4400	0
528	20230712	095500	5682095	4400	4400	4400	4400	0
529	20230712	095400	5682095	4400	4400	4400	4400	0
530	20230712	095300	5682095	4400	4400	4400	4400	0
531	20230712	095200	5682095	4400	4400	4400	4400	0
532	20230712	095100	5682095	4400	4400	4400	4400	1
533	20230712	095000	5677695	4385	4385	4385	4385	0
534	20230712	094900	5677695	4385	4385	4385	4385	0
535	20230712	094800	5677695	4385	4390	4390	4385	285
536	20230712	094700	4427140	4390	4390	4390	4390	0
537	20230712	094600	4427140	4390	4390	4390	4390	0
538	20230712	094500	4427140	4390	4390	4390	4390	0
539	20230712	094400	4427140	4390	4390	4390	4390	0
540	20230712	094300	4427140	4390	4390	4390	4390	0
541	20230712	094200	4427140	4390	4390	4390	4390	0
542	20230712	094100	4427140	4390	4390	4390	4390	0
543	20230712	094000	4427140	4390	4390	4390	4390	0
544	20230712	093900	4427140	4390	4390	4390	4390	0
545	20230712	093800	4427140	4390	4400	4400	4390	2
546	20230712	093700	4418350	4390	4400	4400	4390	253
547	20230712	093600	3307670	4395	4395	4395	4395	0
548	20230712	093500	3307670	4395	4395	4395	4395	6
549	20230712	093400	3281300	4400	4400	4400	4400	51
550	20230712	093300	3056900	4405	4405	4405	4405	0
551	20230712	093200	3056900	4405	4405	4405	4405	0
552	20230712	093100	3056900	4405	4405	4405	4405	0
553	20230712	093000	3056900	4405	4400	4405	4400	8
554	20230712	092900	3021670	4400	4395	4405	4395	71
555	20230712	092800	2709385	4395	4395	4395	4395	0
556	20230712	092700	2709385	4395	4390	4395	4390	3
557	20230712	092600	2696205	4390	4390	4390	4390	2
558	20230712	092500	2687425	4385	4385	4385	4385	0
559	20230712	092400	2687425	4385	4385	4385	4385	0
560	20230712	092300	2687425	4385	4385	4385	4385	0
561	20230712	092200	2687425	4385	4385	4385	4385	0
562	20230712	092100	2687425	4385	4385	4385	4385	0
563	20230712	092000	2687425	4385	4385	4385	4385	0
564	20230712	091900	2687425	4385	4385	4385	4385	0
565	20230712	091800	2687425	4385	4385	4385	4385	1
566	20230712	091700	2683040	4395	4385	4395	4380	195
567	20230712	091600	1828115	4390	4390	4390	4390	0
568	20230712	091500	1828115	4390	4390	4390	4390	0
569	20230712	091400	1828115	4390	4395	4415	4390	55
570	20230712	091300	1586590	4395	4395	4395	4395	0
571	20230712	091200	1586590	4395	4395	4395	4395	18
572	20230712	091100	1507480	4395	4395	4395	4395	3
573	20230712	091000	1494295	4395	4395	4395	4395	19
574	20230712	090900	1410790	4420	4420	4420	4420	0
575	20230712	090800	1410790	4420	4420	4420	4420	50
576	20230712	090700	1189790	4400	4425	4425	4400	80
577	20230712	090600	837765	4425	4425	4425	4425	3
578	20230712	090500	824490	4425	4425	4425	4425	0
579	20230712	090400	824490	4425	4400	4425	4400	4
580	20230712	090300	806865	4425	4420	4425	4420	2
581	20230712	090200	798020	4390	4390	4390	4390	0
582	20230712	090100	798020	4390	4390	4390	4390	0
583	20230712	090000	798020	4390	4390	4390	4390	86