KissMeData/004780/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	184200	19233060	4365	4365	4365	4365	163
3	20230719	184100	19233060	4365	4365	4365	4365	0
4	20230719	184000	19233060	4365	4365	4365	4365	0
5	20230719	183900	19233060	4365	4365	4365	4365	0
6	20230719	183800	19233060	4365	4365	4365	4365	0
7	20230719	183700	19233060	4365	4365	4365	4365	0
8	20230719	183600	19233060	4365	4365	4365	4365	0
9	20230719	183500	19233060	4365	4365	4365	4365	0
10	20230719	183400	19233060	4365	4365	4365	4365	0
11	20230719	183300	19233060	4365	4365	4365	4365	0
12	20230719	183200	19233060	4365	4365	4365	4365	0
13	20230719	183100	19233060	4365	4365	4365	4365	0
14	20230719	183000	19233060	4365	4365	4365	4365	0
15	20230719	182900	19233060	4365	4365	4365	4365	0
16	20230719	182800	19233060	4365	4365	4365	4365	0
17	20230719	182700	19233060	4365	4365	4365	4365	0
18	20230719	182600	19233060	4365	4365	4365	4365	0
19	20230719	182500	19233060	4365	4365	4365	4365	0
20	20230719	182400	19233060	4365	4365	4365	4365	0
21	20230719	182300	19233060	4365	4365	4365	4365	0
22	20230719	182200	19233060	4365	4365	4365	4365	0
23	20230719	182100	19233060	4365	4365	4365	4365	0
24	20230719	182000	19233060	4365	4365	4365	4365	0
25	20230719	181900	19233060	4365	4365	4365	4365	0
26	20230719	181800	19233060	4365	4365	4365	4365	0
27	20230719	181700	19233060	4365	4365	4365	4365	0
28	20230719	181600	19233060	4365	4365	4365	4365	0
29	20230719	181500	19233060	4365	4365	4365	4365	0
30	20230719	181400	19233060	4365	4365	4365	4365	0
31	20230719	181300	19233060	4365	4365	4365	4365	0
32	20230719	181200	19233060	4365	4365	4365	4365	163
33	20230719	181100	19233060	4365	4365	4365	4365	0
34	20230719	181000	19233060	4365	4365	4365	4365	0
35	20230719	180900	19233060	4365	4365	4365	4365	0
36	20230719	180800	19233060	4365	4365	4365	4365	0
37	20230719	180700	19233060	4365	4365	4365	4365	0
38	20230719	180600	19233060	4365	4365	4365	4365	0
39	20230719	180500	19233060	4365	4365	4365	4365	0
40	20230719	180400	19233060	4365	4365	4365	4365	0
41	20230719	180300	19233060	4365	4365	4365	4365	0
42	20230719	180200	19233060	4365	4365	4365	4365	0
43	20230719	180100	19233060	4365	4365	4365	4365	0
44	20230719	180000	19233060	4365	4365	4365	4365	0
45	20230719	175900	19233060	4365	4365	4365	4365	0
46	20230719	175800	19233060	4365	4365	4365	4365	0
47	20230719	175700	19233060	4365	4365	4365	4365	0
48	20230719	175600	19233060	4365	4365	4365	4365	0
49	20230719	175500	19233060	4365	4365	4365	4365	0
50	20230719	175400	19233060	4365	4365	4365	4365	0
51	20230719	175300	19233060	4365	4365	4365	4365	0
52	20230719	175200	19233060	4365	4365	4365	4365	0
53	20230719	175100	19233060	4365	4365	4365	4365	0
54	20230719	175000	19233060	4365	4365	4365	4365	0
55	20230719	174900	19233060	4365	4365	4365	4365	0
56	20230719	174800	19233060	4365	4365	4365	4365	0
57	20230719	174700	19233060	4365	4365	4365	4365	0
58	20230719	174600	19233060	4365	4365	4365	4365	0
59	20230719	174500	19233060	4365	4365	4365	4365	0
60	20230719	174400	19233060	4365	4365	4365	4365	0
61	20230719	174300	19233060	4365	4365	4365	4365	0
62	20230719	174200	19233060	4365	4365	4365	4365	163
63	20230719	174100	19233060	4365	4365	4365	4365	0
64	20230719	174000	19233060	4365	4365	4365	4365	0
65	20230719	173900	19233060	4365	4365	4365	4365	0
66	20230719	173800	19233060	4365	4365	4365	4365	0
67	20230719	173700	19233060	4365	4365	4365	4365	0
68	20230719	173600	19233060	4365	4365	4365	4365	0
69	20230719	173500	19233060	4365	4365	4365	4365	0
70	20230719	173400	19233060	4365	4365	4365	4365	0
71	20230719	173300	19233060	4365	4365	4365	4365	0
72	20230719	173200	19233060	4365	4365	4365	4365	0
73	20230719	173100	19233060	4365	4365	4365	4365	0
74	20230719	173000	19233060	4365	4365	4365	4365	0
75	20230719	172900	19233060	4365	4365	4365	4365	0
76	20230719	172800	19233060	4365	4365	4365	4365	0
77	20230719	172700	19233060	4365	4365	4365	4365	0
78	20230719	172600	19233060	4365	4365	4365	4365	0
79	20230719	172500	19233060	4365	4365	4365	4365	0
80	20230719	172400	19233060	4365	4365	4365	4365	0
81	20230719	172300	19233060	4365	4365	4365	4365	0
82	20230719	172200	19233060	4365	4365	4365	4365	0
83	20230719	172100	19233060	4365	4365	4365	4365	0
84	20230719	172000	19233060	4365	4365	4365	4365	0
85	20230719	171900	19233060	4365	4365	4365	4365	0
86	20230719	171800	19233060	4365	4365	4365	4365	0
87	20230719	171700	19233060	4365	4365	4365	4365	0
88	20230719	171600	19233060	4365	4365	4365	4365	0
89	20230719	171500	19233060	4365	4365	4365	4365	0
90	20230719	171400	19233060	4365	4365	4365	4365	0
91	20230719	171300	19233060	4365	4365	4365	4365	0
92	20230719	171200	19233060	4365	4365	4365	4365	163
93	20230719	171100	19233060	4365	4365	4365	4365	0
94	20230719	171000	19233060	4365	4365	4365	4365	0
95	20230719	170900	19233060	4365	4365	4365	4365	0
96	20230719	170800	19233060	4365	4365	4365	4365	0
97	20230719	170700	19233060	4365	4365	4365	4365	0
98	20230719	170600	19233060	4365	4365	4365	4365	0
99	20230719	170500	19233060	4365	4365	4365	4365	0
100	20230719	170400	19233060	4365	4365	4365	4365	0
101	20230719	170300	19233060	4365	4365	4365	4365	0
102	20230719	170200	19233060	4365	4365	4365	4365	0
103	20230719	170100	19233060	4365	4365	4365	4365	0
104	20230719	170000	19233060	4365	4365	4365	4365	0
105	20230719	165900	19233060	4365	4365	4365	4365	0
106	20230719	165800	19233060	4365	4365	4365	4365	0
107	20230719	165700	19233060	4365	4365	4365	4365	0
108	20230719	165600	19233060	4365	4365	4365	4365	0
109	20230719	165500	19233060	4365	4365	4365	4365	0
110	20230719	165400	19233060	4365	4365	4365	4365	0
111	20230719	165300	19233060	4365	4365	4365	4365	0
112	20230719	165200	19233060	4365	4365	4365	4365	0
113	20230719	165100	19233060	4365	4365	4365	4365	0
114	20230719	165000	19233060	4365	4365	4365	4365	0
115	20230719	164900	19233060	4365	4365	4365	4365	0
116	20230719	164800	19233060	4365	4365	4365	4365	0
117	20230719	164700	19233060	4365	4365	4365	4365	0
118	20230719	164600	19233060	4365	4365	4365	4365	0
119	20230719	164500	19233060	4365	4365	4365	4365	0
120	20230719	164400	19233060	4365	4365	4365	4365	0
121	20230719	164300	19233060	4365	4365	4365	4365	0
122	20230719	164200	19233060	4365	4365	4365	4365	163
123	20230719	164100	19233060	4365	4365	4365	4365	0
124	20230719	164000	19233060	4365	4365	4365	4365	0
125	20230719	163900	19233060	4365	4365	4365	4365	0
126	20230719	163800	19233060	4365	4365	4365	4365	0
127	20230719	163700	19233060	4365	4365	4365	4365	0
128	20230719	163600	19233060	4365	4365	4365	4365	0
129	20230719	163500	19233060	4365	4365	4365	4365	0
130	20230719	163400	19233060	4365	4365	4365	4365	0
131	20230719	163300	19233060	4365	4365	4365	4365	0
132	20230719	163200	19233060	4365	4365	4365	4365	0
133	20230719	163100	19233060	4365	4365	4365	4365	0
134	20230719	163000	19233060	4365	4365	4365	4365	0
135	20230719	162900	19233060	4365	4365	4365	4365	0
136	20230719	162800	19233060	4365	4365	4365	4365	0
137	20230719	162700	19233060	4365	4365	4365	4365	0
138	20230719	162600	19233060	4365	4365	4365	4365	0
139	20230719	162500	19233060	4365	4365	4365	4365	0
140	20230719	162400	19233060	4365	4365	4365	4365	0
141	20230719	162300	19233060	4365	4365	4365	4365	0
142	20230719	162200	19233060	4365	4365	4365	4365	0
143	20230719	162100	19233060	4365	4365	4365	4365	0
144	20230719	162000	19233060	4365	4365	4365	4365	0
145	20230719	161900	19233060	4365	4365	4365	4365	0
146	20230719	161800	19233060	4365	4365	4365	4365	0
147	20230719	161700	19233060	4365	4365	4365	4365	0
148	20230719	161600	19233060	4365	4365	4365	4365	0
149	20230719	161500	19233060	4365	4365	4365	4365	0
150	20230719	161400	19233060	4365	4365	4365	4365	0
151	20230719	161300	19233060	4365	4365	4365	4365	0
152	20230719	161200	19233060	4365	4365	4365	4365	163
153	20230719	161100	19233060	4365	4365	4365	4365	0
154	20230719	161000	19233060	4365	4365	4365	4365	0
155	20230719	160900	19233060	4365	4365	4365	4365	0
156	20230719	160800	19233060	4365	4365	4365	4365	0
157	20230719	160700	19233060	4365	4365	4365	4365	0
158	20230719	160600	19233060	4365	4365	4365	4365	0
159	20230719	160500	19233060	4365	4365	4365	4365	0
160	20230719	160400	19233060	4365	4365	4365	4365	0
161	20230719	160300	19233060	4365	4365	4365	4365	0
162	20230719	160200	19233060	4365	4365	4365	4365	0
163	20230719	160100	19233060	4365	4365	4365	4365	0
164	20230719	160000	19233060	4365	4365	4365	4365	0
165	20230719	155900	19233060	4365	4365	4365	4365	0
166	20230719	155800	19233060	4365	4365	4365	4365	0
167	20230719	155700	19233060	4365	4365	4365	4365	0
168	20230719	155600	19233060	4365	4365	4365	4365	0
169	20230719	155500	19233060	4365	4365	4365	4365	0
170	20230719	155400	19233060	4365	4365	4365	4365	0
171	20230719	155300	19233060	4365	4365	4365	4365	0
172	20230719	155200	19233060	4365	4365	4365	4365	0
173	20230719	155100	19233060	4365	4365	4365	4365	0
174	20230719	155000	19233060	4365	4365	4365	4365	0
175	20230719	154900	19233060	4365	4365	4365	4365	0
176	20230719	154800	19233060	4365	4365	4365	4365	0
177	20230719	154700	19233060	4365	4365	4365	4365	0
178	20230719	154600	19233060	4365	4365	4365	4365	0
179	20230719	154500	19233060	4365	4365	4365	4365	0
180	20230719	154400	19233060	4365	4365	4365	4365	0
181	20230719	154300	19233060	4365	4365	4365	4365	0
182	20230719	154200	19233060	4365	4365	4365	4365	163
183	20230719	154100	19233060	4365	4365	4365	4365	0
184	20230719	154000	19233060	4365	4365	4365	4365	0
185	20230719	153900	19233060	4365	4365	4365	4365	0
186	20230719	153800	19233060	4365	4365	4365	4365	0
187	20230719	153700	19233060	4365	4365	4365	4365	0
188	20230719	153600	19233060	4365	4365	4365	4365	0
189	20230719	153500	19233060	4365	4365	4365	4365	0
190	20230719	153400	19233060	4365	4365	4365	4365	0
191	20230719	153300	19233060	4365	4365	4365	4365	0
192	20230719	153200	19233060	4365	4365	4365	4365	0
193	20230719	153100	19233060	4365	4365	4365	4365	0
194	20230719	153000	19233060	4365	4365	4365	4365	163
195	20230719	152900	18521565	4365	4365	4365	4365	0
196	20230719	152800	18521565	4365	4365	4365	4365	0
197	20230719	152700	18521565	4365	4365	4365	4365	0
198	20230719	152600	18521565	4365	4365	4365	4365	0
199	20230719	152500	18521565	4365	4365	4365	4365	0
200	20230719	152400	18521565	4365	4365	4365	4365	0
201	20230719	152300	18521565	4365	4365	4365	4365	0
202	20230719	152200	18521565	4365	4365	4365	4365	0
203	20230719	152100	18521565	4365	4365	4365	4365	0
204	20230719	152000	18521565	4365	4365	4365	4365	0
205	20230719	151900	18521565	4365	4370	4370	4365	4
206	20230719	151800	18504090	4370	4370	4370	4370	0
207	20230719	151700	18504090	4370	4370	4370	4370	0
208	20230719	151600	18504090	4370	4370	4370	4370	5
209	20230719	151500	18482240	4370	4370	4370	4370	0
210	20230719	151400	18482240	4370	4370	4370	4370	0
211	20230719	151300	18482240	4370	4370	4370	4370	0
212	20230719	151200	18482240	4370	4370	4370	4370	0
213	20230719	151100	18482240	4370	4370	4370	4370	0
214	20230719	151000	18482240	4370	4370	4370	4370	0
215	20230719	150900	18482240	4370	4370	4370	4370	0
216	20230719	150800	18482240	4370	4370	4370	4370	3
217	20230719	150700	18469130	4370	4370	4370	4370	0
218	20230719	150600	18469130	4370	4370	4370	4370	0
219	20230719	150500	18469130	4370	4365	4370	4365	10
220	20230719	150400	18425475	4365	4355	4365	4350	3
221	20230719	150300	18412405	4370	4365	4370	4365	23
222	20230719	150200	18311945	4370	4355	4370	4355	51
223	20230719	150100	18089825	4365	4365	4365	4365	6
224	20230719	150000	18063635	4365	4365	4365	4365	0
225	20230719	145900	18063635	4365	4365	4365	4365	0
226	20230719	145800	18063635	4365	4365	4365	4365	0
227	20230719	145700	18063635	4365	4365	4365	4355	16
228	20230719	145600	17993835	4355	4355	4355	4355	30
229	20230719	145500	17863185	4380	4380	4380	4380	0
230	20230719	145400	17863185	4380	4380	4380	4380	0
231	20230719	145300	17863185	4380	4380	4380	4380	0
232	20230719	145200	17863185	4380	4370	4380	4360	25
233	20230719	145100	17753840	4370	4360	4380	4360	67
234	20230719	145000	17461485	4360	4360	4360	4360	15
235	20230719	144900	17396085	4360	4360	4360	4360	0
236	20230719	144800	17396085	4360	4350	4360	4350	21
237	20230719	144700	17304725	4360	4360	4360	4360	1
238	20230719	144600	17300365	4355	4355	4355	4355	1
239	20230719	144500	17296010	4360	4360	4360	4360	0
240	20230719	144400	17296010	4360	4360	4360	4360	0
241	20230719	144300	17296010	4360	4360	4360	4360	0
242	20230719	144200	17296010	4360	4350	4360	4350	203
243	20230719	144100	16412940	4355	4355	4355	4355	161
244	20230719	144000	15711785	4355	4350	4355	4350	64
245	20230719	143900	15433075	4350	4350	4350	4350	0
246	20230719	143800	15433075	4350	4350	4350	4350	6
247	20230719	143700	15406975	4355	4350	4355	4350	3
248	20230719	143600	15393920	4350	4350	4355	4350	9
249	20230719	143500	15354765	4355	4355	4355	4355	0
250	20230719	143400	15354765	4355	4360	4360	4355	241
251	20230719	143300	14305205	4355	4355	4355	4355	100
252	20230719	143200	13869705	4360	4360	4360	4360	0
253	20230719	143100	13869705	4360	4360	4360	4360	0
254	20230719	143000	13869705	4360	4360	4360	4360	351
255	20230719	142900	12339345	4385	4385	4385	4385	0
256	20230719	142800	12339345	4385	4385	4385	4385	0
257	20230719	142700	12339345	4385	4385	4385	4385	0
258	20230719	142600	12339345	4385	4385	4385	4385	0
259	20230719	142500	12339345	4385	4385	4385	4385	0
260	20230719	142400	12339345	4385	4385	4385	4385	0
261	20230719	142300	12339345	4385	4385	4385	4385	0
262	20230719	142200	12339345	4385	4385	4385	4385	0
263	20230719	142100	12339345	4385	4385	4385	4385	0
264	20230719	142000	12339345	4385	4385	4385	4385	0
265	20230719	141900	12339345	4385	4385	4385	4385	0
266	20230719	141800	12339345	4385	4385	4385	4385	0
267	20230719	141700	12339345	4385	4385	4385	4385	1
268	20230719	141600	12334960	4380	4365	4385	4365	40
269	20230719	141500	12160155	4385	4385	4385	4385	0
270	20230719	141400	12160155	4385	4385	4385	4385	0
271	20230719	141300	12160155	4385	4385	4385	4385	0
272	20230719	141200	12160155	4385	4385	4385	4385	0
273	20230719	141100	12160155	4385	4385	4385	4385	0
274	20230719	141000	12160155	4385	4385	4385	4385	0
275	20230719	140900	12160155	4385	4385	4385	4385	0
276	20230719	140800	12160155	4385	4385	4385	4385	0
277	20230719	140700	12160155	4385	4385	4385	4385	0
278	20230719	140600	12160155	4385	4385	4385	4385	0
279	20230719	140500	12160155	4385	4385	4385	4385	0
280	20230719	140400	12160155	4385	4385	4385	4385	0
281	20230719	140300	12160155	4385	4385	4385	4385	0
282	20230719	140200	12160155	4385	4385	4385	4385	0
283	20230719	140100	12160155	4385	4385	4385	4385	0
284	20230719	140000	12160155	4385	4385	4385	4385	0
285	20230719	135900	12160155	4385	4385	4385	4385	0
286	20230719	135800	12160155	4385	4385	4385	4385	0
287	20230719	135700	12160155	4385	4385	4385	4385	0
288	20230719	135600	12160155	4385	4385	4385	4385	0
289	20230719	135500	12160155	4385	4385	4385	4385	0
290	20230719	135400	12160155	4385	4385	4385	4385	0
291	20230719	135300	12160155	4385	4385	4385	4385	0
292	20230719	135200	12160155	4385	4385	4385	4385	0
293	20230719	135100	12160155	4385	4385	4385	4385	1
294	20230719	135000	12155770	4360	4385	4385	4360	235
295	20230719	134900	11131035	4365	4365	4365	4365	0
296	20230719	134800	11131035	4365	4365	4365	4365	0
297	20230719	134700	11131035	4365	4365	4365	4365	0
298	20230719	134600	11131035	4365	4365	4365	4365	0
299	20230719	134500	11131035	4365	4365	4365	4365	0
300	20230719	134400	11131035	4365	4365	4365	4365	0
301	20230719	134300	11131035	4365	4365	4365	4365	0
302	20230719	134200	11131035	4365	4365	4365	4365	0
303	20230719	134100	11131035	4365	4365	4365	4365	0
304	20230719	134000	11131035	4365	4365	4365	4365	0
305	20230719	133900	11131035	4365	4365	4365	4365	0
306	20230719	133800	11131035	4365	4365	4365	4365	1
307	20230719	133700	11126670	4390	4390	4390	4390	0
308	20230719	133600	11126670	4390	4390	4390	4390	0
309	20230719	133500	11126670	4390	4390	4390	4390	0
310	20230719	133400	11126670	4390	4390	4390	4390	0
311	20230719	133300	11126670	4390	4390	4390	4390	0
312	20230719	133200	11126670	4390	4390	4390	4390	0
313	20230719	133100	11126670	4390	4390	4390	4390	0
314	20230719	133000	11126670	4390	4390	4390	4390	0
315	20230719	132900	11126670	4390	4390	4390	4390	0
316	20230719	132800	11126670	4390	4390	4390	4390	0
317	20230719	132700	11126670	4390	4390	4390	4390	0
318	20230719	132600	11126670	4390	4390	4390	4390	0
319	20230719	132500	11126670	4390	4390	4390	4390	0
320	20230719	132400	11126670	4390	4370	4390	4370	10
321	20230719	132300	11082875	4385	4385	4385	4385	0
322	20230719	132200	11082875	4385	4385	4385	4385	0
323	20230719	132100	11082875	4385	4385	4385	4385	0
324	20230719	132000	11082875	4385	4385	4385	4385	0
325	20230719	131900	11082875	4385	4385	4385	4385	0
326	20230719	131800	11082875	4385	4365	4385	4365	5
327	20230719	131700	11061030	4390	4390	4390	4390	0
328	20230719	131600	11061030	4390	4390	4390	4390	0
329	20230719	131500	11061030	4390	4385	4390	4385	13
330	20230719	131400	11004020	4360	4365	4365	4360	10
331	20230719	131300	10960415	4385	4385	4385	4385	0
332	20230719	131200	10960415	4385	4385	4385	4385	0
333	20230719	131100	10960415	4385	4385	4385	4385	0
334	20230719	131000	10960415	4385	4385	4385	4385	0
335	20230719	130900	10960415	4385	4385	4385	4385	0
336	20230719	130800	10960415	4385	4385	4385	4385	0
337	20230719	130700	10960415	4385	4385	4385	4385	0
338	20230719	130600	10960415	4385	4385	4385	4385	0
339	20230719	130500	10960415	4385	4385	4385	4385	0
340	20230719	130400	10960415	4385	4385	4385	4385	0
341	20230719	130300	10960415	4385	4385	4385	4385	0
342	20230719	130200	10960415	4385	4385	4385	4385	0
343	20230719	130100	10960415	4385	4385	4385	4385	0
344	20230719	130000	10960415	4385	4385	4385	4385	0
345	20230719	125900	10960415	4385	4385	4385	4385	0
346	20230719	125800	10960415	4385	4385	4385	4385	0
347	20230719	125700	10960415	4385	4385	4385	4385	32
348	20230719	125600	10820095	4385	4385	4385	4385	0
349	20230719	125500	10820095	4385	4385	4385	4385	0
350	20230719	125400	10820095	4385	4385	4385	4385	0
351	20230719	125300	10820095	4385	4385	4385	4385	0
352	20230719	125200	10820095	4385	4385	4385	4385	0
353	20230719	125100	10820095	4385	4385	4385	4385	0
354	20230719	125000	10820095	4385	4385	4385	4385	0
355	20230719	124900	10820095	4385	4385	4385	4385	0
356	20230719	124800	10820095	4385	4385	4385	4385	0
357	20230719	124700	10820095	4385	4385	4385	4385	0
358	20230719	124600	10820095	4385	4385	4385	4385	1
359	20230719	124500	10815710	4360	4365	4365	4360	190
360	20230719	124400	9987095	4385	4385	4385	4385	0
361	20230719	124300	9987095	4385	4380	4385	4380	2
362	20230719	124200	9978330	4385	4385	4385	4385	0
363	20230719	124100	9978330	4385	4385	4385	4385	0
364	20230719	124000	9978330	4385	4385	4385	4385	0
365	20230719	123900	9978330	4385	4385	4385	4385	0
366	20230719	123800	9978330	4385	4385	4385	4385	0
367	20230719	123700	9978330	4385	4385	4385	4385	0
368	20230719	123600	9978330	4385	4385	4385	4385	0
369	20230719	123500	9978330	4385	4385	4385	4385	0
370	20230719	123400	9978330	4385	4385	4385	4385	0
371	20230719	123300	9978330	4385	4385	4385	4385	0
372	20230719	123200	9978330	4385	4385	4385	4385	0
373	20230719	123100	9978330	4385	4385	4385	4385	0
374	20230719	123000	9978330	4385	4385	4385	4385	0
375	20230719	122900	9978330	4385	4385	4385	4385	0
376	20230719	122800	9978330	4385	4385	4385	4385	0
377	20230719	122700	9978330	4385	4385	4385	4385	0
378	20230719	122600	9978330	4385	4385	4385	4385	0
379	20230719	122500	9978330	4385	4385	4385	4385	0
380	20230719	122400	9978330	4385	4385	4385	4385	0
381	20230719	122300	9978330	4385	4385	4385	4385	0
382	20230719	122200	9978330	4385	4385	4385	4385	0
383	20230719	122100	9978330	4385	4385	4385	4385	0
384	20230719	122000	9978330	4385	4385	4385	4385	0
385	20230719	121900	9978330	4385	4385	4385	4385	0
386	20230719	121800	9978330	4385	4385	4385	4385	0
387	20230719	121700	9978330	4385	4385	4385	4385	0
388	20230719	121600	9978330	4385	4385	4385	4385	0
389	20230719	121500	9978330	4385	4385	4385	4385	0
390	20230719	121400	9978330	4385	4385	4385	4385	0
391	20230719	121300	9978330	4385	4385	4385	4385	0
392	20230719	121200	9978330	4385	4385	4385	4385	0
393	20230719	121100	9978330	4385	4385	4385	4385	0
394	20230719	121000	9978330	4385	4385	4385	4385	0
395	20230719	120900	9978330	4385	4385	4385	4385	0
396	20230719	120800	9978330	4385	4385	4385	4385	0
397	20230719	120700	9978330	4385	4385	4385	4385	0
398	20230719	120600	9978330	4385	4385	4385	4385	0
399	20230719	120500	9978330	4385	4385	4385	4385	0
400	20230719	120400	9978330	4385	4385	4385	4385	0
401	20230719	120300	9978330	4385	4385	4385	4385	0
402	20230719	120200	9978330	4385	4385	4385	4385	0
403	20230719	120100	9978330	4385	4385	4385	4385	0
404	20230719	120000	9978330	4385	4385	4385	4385	0
405	20230719	115900	9978330	4385	4385	4385	4385	0
406	20230719	115800	9978330	4385	4385	4385	4385	0
407	20230719	115700	9978330	4385	4385	4385	4385	0
408	20230719	115600	9978330	4385	4385	4385	4385	0
409	20230719	115500	9978330	4385	4385	4385	4385	0
410	20230719	115400	9978330	4385	4385	4385	4385	7
411	20230719	115300	9947635	4385	4385	4385	4385	0
412	20230719	115200	9947635	4385	4385	4385	4385	0
413	20230719	115100	9947635	4385	4385	4385	4385	0
414	20230719	115000	9947635	4385	4385	4385	4385	0
415	20230719	114900	9947635	4385	4385	4385	4385	0
416	20230719	114800	9947635	4385	4385	4385	4385	0
417	20230719	114700	9947635	4385	4385	4385	4385	0
418	20230719	114600	9947635	4385	4385	4385	4385	0
419	20230719	114500	9947635	4385	4385	4385	4385	0
420	20230719	114400	9947635	4385	4385	4385	4385	0
421	20230719	114300	9947635	4385	4385	4385	4385	0
422	20230719	114200	9947635	4385	4385	4385	4385	0
423	20230719	114100	9947635	4385	4385	4385	4385	0
424	20230719	114000	9947635	4385	4385	4385	4385	0
425	20230719	113900	9947635	4385	4385	4385	4385	0
426	20230719	113800	9947635	4385	4385	4385	4385	0
427	20230719	113700	9947635	4385	4385	4385	4385	0
428	20230719	113600	9947635	4385	4385	4385	4385	0
429	20230719	113500	9947635	4385	4385	4385	4385	0
430	20230719	113400	9947635	4385	4385	4385	4385	0
431	20230719	113300	9947635	4385	4385	4385	4385	0
432	20230719	113200	9947635	4385	4385	4385	4385	0
433	20230719	113100	9947635	4385	4385	4385	4385	0
434	20230719	113000	9947635	4385	4385	4385	4385	1
435	20230719	112900	9943250	4380	4380	4380	4380	0
436	20230719	112800	9943250	4380	4380	4380	4380	30
437	20230719	112700	9811850	4380	4380	4380	4380	0
438	20230719	112600	9811850	4380	4380	4380	4380	0
439	20230719	112500	9811850	4380	4380	4380	4380	0
440	20230719	112400	9811850	4380	4380	4380	4380	0
441	20230719	112300	9811850	4380	4380	4380	4380	0
442	20230719	112200	9811850	4380	4380	4380	4380	1
443	20230719	112100	9807470	4385	4385	4385	4385	0
444	20230719	112000	9807470	4385	4385	4385	4385	1
445	20230719	111900	9803085	4390	4390	4390	4390	0
446	20230719	111800	9803085	4390	4380	4390	4380	2
447	20230719	111700	9794315	4365	4365	4365	4365	0
448	20230719	111600	9794315	4365	4365	4365	4365	0
449	20230719	111500	9794315	4365	4365	4365	4365	21
450	20230719	111400	9702650	4400	4400	4400	4400	0
451	20230719	111300	9702650	4400	4400	4400	4400	0
452	20230719	111200	9702650	4400	4400	4400	4400	0
453	20230719	111100	9702650	4400	4400	4400	4400	0
454	20230719	111000	9702650	4400	4400	4400	4400	1
455	20230719	110900	9698250	4380	4380	4380	4380	1
456	20230719	110800	9693870	4400	4390	4400	4390	4
457	20230719	110700	9676285	4400	4400	4400	4380	213
458	20230719	110600	8739160	4385	4400	4400	4385	6
459	20230719	110500	8712790	4360	4385	4385	4360	285
460	20230719	110400	7469620	4400	4400	4400	4400	0
461	20230719	110300	7469620	4400	4400	4400	4400	0
462	20230719	110200	7469620	4400	4400	4400	4400	0
463	20230719	110100	7469620	4400	4400	4400	4400	0
464	20230719	110000	7469620	4400	4400	4400	4400	0
465	20230719	105900	7469620	4400	4400	4400	4400	0
466	20230719	105800	7469620	4400	4400	4400	4400	69
467	20230719	105700	7166020	4400	4400	4400	4400	0
468	20230719	105600	7166020	4400	4400	4400	4400	0
469	20230719	105500	7166020	4400	4400	4400	4400	0
470	20230719	105400	7166020	4400	4400	4400	4400	0
471	20230719	105300	7166020	4400	4400	4400	4400	0
472	20230719	105200	7166020	4400	4400	4400	4400	0
473	20230719	105100	7166020	4400	4400	4400	4400	0
474	20230719	105000	7166020	4400	4400	4400	4400	0
475	20230719	104900	7166020	4400	4400	4400	4400	0
476	20230719	104800	7166020	4400	4400	4400	4400	0
477	20230719	104700	7166020	4400	4400	4400	4400	0
478	20230719	104600	7166020	4400	4400	4400	4395	3
479	20230719	104500	7152825	4390	4390	4390	4390	0
480	20230719	104400	7152825	4390	4390	4390	4390	1
481	20230719	104300	7148435	4400	4400	4400	4400	0
482	20230719	104200	7148435	4400	4400	4400	4400	0
483	20230719	104100	7148435	4400	4395	4400	4395	2
484	20230719	104000	7139640	4400	4390	4400	4390	22
485	20230719	103900	7042950	4395	4395	4395	4395	0
486	20230719	103800	7042950	4395	4395	4395	4395	0
487	20230719	103700	7042950	4395	4395	4395	4395	2
488	20230719	103600	7034160	4400	4400	4400	4400	0
489	20230719	103500	7034160	4400	4400	4400	4400	0
490	20230719	103400	7034160	4400	4400	4400	4400	0
491	20230719	103300	7034160	4400	4400	4400	4400	0
492	20230719	103200	7034160	4400	4385	4400	4385	184
493	20230719	103100	6226390	4385	4385	4385	4385	21
494	20230719	103000	6134305	4385	4385	4385	4385	0
495	20230719	102900	6134305	4385	4385	4385	4385	0
496	20230719	102800	6134305	4385	4385	4385	4385	0
497	20230719	102700	6134305	4385	4385	4385	4385	0
498	20230719	102600	6134305	4385	4385	4385	4385	85
499	20230719	102500	5761580	4385	4385	4385	4385	150
500	20230719	102400	5103830	4385	4385	4385	4385	0
501	20230719	102300	5103830	4385	4385	4385	4385	0
502	20230719	102200	5103830	4385	4385	4385	4385	0
503	20230719	102100	5103830	4385	4385	4385	4385	50
504	20230719	102000	4884580	4385	4385	4385	4385	60
505	20230719	101900	4621480	4385	4385	4385	4385	0
506	20230719	101800	4621480	4385	4385	4385	4385	0
507	20230719	101700	4621480	4385	4385	4385	4385	0
508	20230719	101600	4621480	4385	4385	4385	4385	0
509	20230719	101500	4621480	4385	4385	4385	4385	0
510	20230719	101400	4621480	4385	4385	4385	4385	0
511	20230719	101300	4621480	4385	4385	4385	4385	0
512	20230719	101200	4621480	4385	4370	4385	4370	341
513	20230719	101100	3127225	4370	4370	4370	4370	0
514	20230719	101000	3127225	4370	4370	4370	4370	0
515	20230719	100900	3127225	4370	4370	4370	4370	0
516	20230719	100800	3127225	4370	4370	4370	4370	0
517	20230719	100700	3127225	4370	4370	4370	4370	0
518	20230719	100600	3127225	4370	4370	4370	4370	0
519	20230719	100500	3127225	4370	4370	4370	4370	0
520	20230719	100400	3127225	4370	4370	4370	4370	0
521	20230719	100300	3127225	4370	4370	4370	4370	0
522	20230719	100200	3127225	4370	4370	4370	4370	0
523	20230719	100100	3127225	4370	4370	4370	4370	0
524	20230719	100000	3127225	4370	4370	4370	4370	0
525	20230719	095900	3127225	4370	4370	4370	4370	0
526	20230719	095800	3127225	4370	4370	4370	4370	0
527	20230719	095700	3127225	4370	4370	4370	4370	0
528	20230719	095600	3127225	4370	4370	4370	4370	0
529	20230719	095500	3127225	4370	4370	4370	4370	0
530	20230719	095400	3127225	4370	4370	4370	4370	0
531	20230719	095300	3127225	4370	4370	4370	4370	0
532	20230719	095200	3127225	4370	4370	4370	4370	0
533	20230719	095100	3127225	4370	4370	4370	4370	0
534	20230719	095000	3127225	4370	4370	4370	4370	0
535	20230719	094900	3127225	4370	4370	4370	4370	42
536	20230719	094800	2943685	4385	4385	4385	4385	0
537	20230719	094700	2943685	4385	4385	4385	4385	0
538	20230719	094600	2943685	4385	4385	4385	4385	0
539	20230719	094500	2943685	4385	4385	4385	4385	0
540	20230719	094400	2943685	4385	4385	4385	4385	0
541	20230719	094300	2943685	4385	4385	4385	4385	0
542	20230719	094200	2943685	4385	4385	4385	4385	0
543	20230719	094100	2943685	4385	4385	4385	4385	0
544	20230719	094000	2943685	4385	4385	4385	4385	0
545	20230719	093900	2943685	4385	4385	4385	4385	1
546	20230719	093800	2939300	4375	4375	4375	4375	0
547	20230719	093700	2939300	4375	4375	4375	4375	30
548	20230719	093600	2808050	4375	4375	4375	4375	50
549	20230719	093500	2589300	4375	4375	4375	4375	10
550	20230719	093400	2545550	4375	4375	4375	4375	1
551	20230719	093300	2541175	4370	4375	4375	4370	3
552	20230719	093200	2528060	4380	4380	4380	4380	0
553	20230719	093100	2528060	4380	4380	4380	4380	0
554	20230719	093000	2528060	4380	4380	4380	4380	0
555	20230719	092900	2528060	4380	4380	4380	4380	0
556	20230719	092800	2528060	4380	4380	4380	4380	0
557	20230719	092700	2528060	4380	4380	4380	4380	0
558	20230719	092600	2528060	4380	4380	4380	4380	0
559	20230719	092500	2528060	4380	4365	4385	4365	21
560	20230719	092400	2436195	4355	4355	4355	4355	0
561	20230719	092300	2436195	4355	4355	4355	4355	0
562	20230719	092200	2436195	4355	4355	4355	4355	0
563	20230719	092100	2436195	4355	4355	4355	4355	0
564	20230719	092000	2436195	4355	4355	4355	4355	0
565	20230719	091900	2436195	4355	4360	4360	4355	12
566	20230719	091800	2383910	4385	4385	4385	4385	0
567	20230719	091700	2383910	4385	4385	4385	4385	0
568	20230719	091600	2383910	4385	4385	4385	4385	0
569	20230719	091500	2383910	4385	4385	4385	4355	23
570	20230719	091400	2283370	4385	4355	4385	4355	43
571	20230719	091300	2095750	4380	4360	4385	4355	46
572	20230719	091200	1895040	4375	4380	4385	4375	20
573	20230719	091100	1807490	4375	4365	4375	4365	78
574	20230719	091000	1466960	4360	4360	4360	4360	24
575	20230719	090900	1362320	4360	4370	4370	4360	149
576	20230719	090800	711695	4370	4370	4370	4370	1
577	20230719	090700	707325	4370	4375	4375	4370	23
578	20230719	090600	606770	4380	4380	4380	4380	0
579	20230719	090500	606770	4380	4390	4390	4380	2
580	20230719	090400	598000	4380	4380	4380	4380	19
581	20230719	090300	514780	4400	4400	4400	4400	4
582	20230719	090200	497180	4400	4400	4400	4400	0
583	20230719	090100	497180	4400	4390	4400	4390	3
584	20230719	090000	484000	4400	4400	4400	4400	110