KissMeData/002920/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	183700	63769710	2860	2860	2860	2860	100
3	20230728	183600	63769710	2860	2860	2860	2860	0
4	20230728	183500	63769710	2860	2860	2860	2860	0
5	20230728	183400	63769710	2860	2860	2860	2860	0
6	20230728	183300	63769710	2860	2860	2860	2860	0
7	20230728	183200	63769710	2860	2860	2860	2860	0
8	20230728	183100	63769710	2860	2860	2860	2860	0
9	20230728	183000	63769710	2860	2860	2860	2860	0
10	20230728	182900	63769710	2860	2860	2860	2860	0
11	20230728	182800	63769710	2860	2860	2860	2860	0
12	20230728	182700	63769710	2860	2860	2860	2860	0
13	20230728	182600	63769710	2860	2860	2860	2860	0
14	20230728	182500	63769710	2860	2860	2860	2860	0
15	20230728	182400	63769710	2860	2860	2860	2860	0
16	20230728	182300	63769710	2860	2860	2860	2860	0
17	20230728	182200	63769710	2860	2860	2860	2860	0
18	20230728	182100	63769710	2860	2860	2860	2860	0
19	20230728	182000	63769710	2860	2860	2860	2860	0
20	20230728	181900	63769710	2860	2860	2860	2860	0
21	20230728	181800	63769710	2860	2860	2860	2860	0
22	20230728	181700	63769710	2860	2860	2860	2860	0
23	20230728	181600	63769710	2860	2860	2860	2860	0
24	20230728	181500	63769710	2860	2860	2860	2860	0
25	20230728	181400	63769710	2860	2860	2860	2860	0
26	20230728	181300	63769710	2860	2860	2860	2860	0
27	20230728	181200	63769710	2860	2860	2860	2860	0
28	20230728	181100	63769710	2860	2860	2860	2860	0
29	20230728	181000	63769710	2860	2860	2860	2860	0
30	20230728	180900	63769710	2860	2860	2860	2860	0
31	20230728	180800	63769710	2860	2860	2860	2860	0
32	20230728	180700	63769710	2860	2860	2860	2860	100
33	20230728	180600	63769710	2860	2860	2860	2860	0
34	20230728	180500	63769710	2860	2860	2860	2860	0
35	20230728	180400	63769710	2860	2860	2860	2860	0
36	20230728	180300	63769710	2860	2860	2860	2860	0
37	20230728	180200	63769710	2860	2860	2860	2860	0
38	20230728	180100	63769710	2860	2860	2860	2860	0
39	20230728	180000	63769710	2860	2860	2860	2860	0
40	20230728	175900	63769710	2860	2860	2860	2860	0
41	20230728	175800	63769710	2860	2860	2860	2860	0
42	20230728	175700	63769710	2860	2860	2860	2860	0
43	20230728	175600	63769710	2860	2860	2860	2860	0
44	20230728	175500	63769710	2860	2860	2860	2860	0
45	20230728	175400	63769710	2860	2860	2860	2860	0
46	20230728	175300	63769710	2860	2860	2860	2860	0
47	20230728	175200	63769710	2860	2860	2860	2860	0
48	20230728	175100	63769710	2860	2860	2860	2860	0
49	20230728	175000	63769710	2860	2860	2860	2860	0
50	20230728	174900	63769710	2860	2860	2860	2860	0
51	20230728	174800	63769710	2860	2860	2860	2860	0
52	20230728	174700	63769710	2860	2860	2860	2860	0
53	20230728	174600	63769710	2860	2860	2860	2860	0
54	20230728	174500	63769710	2860	2860	2860	2860	0
55	20230728	174400	63769710	2860	2860	2860	2860	0
56	20230728	174300	63769710	2860	2860	2860	2860	0
57	20230728	174200	63769710	2860	2860	2860	2860	0
58	20230728	174100	63769710	2860	2860	2860	2860	0
59	20230728	174000	63769710	2860	2860	2860	2860	0
60	20230728	173900	63769710	2860	2860	2860	2860	0
61	20230728	173800	63769710	2860	2860	2860	2860	0
62	20230728	173700	63769710	2860	2860	2860	2860	100
63	20230728	173600	63769710	2860	2860	2860	2860	0
64	20230728	173500	63769710	2860	2860	2860	2860	0
65	20230728	173400	63769710	2860	2860	2860	2860	0
66	20230728	173300	63769710	2860	2860	2860	2860	0
67	20230728	173200	63769710	2860	2860	2860	2860	0
68	20230728	173100	63769710	2860	2860	2860	2860	0
69	20230728	173000	63769710	2860	2860	2860	2860	0
70	20230728	172900	63769710	2860	2860	2860	2860	0
71	20230728	172800	63769710	2860	2860	2860	2860	0
72	20230728	172700	63769710	2860	2860	2860	2860	0
73	20230728	172600	63769710	2860	2860	2860	2860	0
74	20230728	172500	63769710	2860	2860	2860	2860	0
75	20230728	172400	63769710	2860	2860	2860	2860	0
76	20230728	172300	63769710	2860	2860	2860	2860	0
77	20230728	172200	63769710	2860	2860	2860	2860	0
78	20230728	172100	63769710	2860	2860	2860	2860	0
79	20230728	172000	63769710	2860	2860	2860	2860	0
80	20230728	171900	63769710	2860	2860	2860	2860	0
81	20230728	171800	63769710	2860	2860	2860	2860	0
82	20230728	171700	63769710	2860	2860	2860	2860	0
83	20230728	171600	63769710	2860	2860	2860	2860	0
84	20230728	171500	63769710	2860	2860	2860	2860	0
85	20230728	171400	63769710	2860	2860	2860	2860	0
86	20230728	171300	63769710	2860	2860	2860	2860	0
87	20230728	171200	63769710	2860	2860	2860	2860	0
88	20230728	171100	63769710	2860	2860	2860	2860	0
89	20230728	171000	63769710	2860	2860	2860	2860	0
90	20230728	170900	63769710	2860	2860	2860	2860	0
91	20230728	170800	63769710	2860	2860	2860	2860	0
92	20230728	170700	63769710	2860	2860	2860	2860	100
93	20230728	170600	63769710	2860	2860	2860	2860	0
94	20230728	170500	63769710	2860	2860	2860	2860	0
95	20230728	170400	63769710	2860	2860	2860	2860	0
96	20230728	170300	63769710	2860	2860	2860	2860	0
97	20230728	170200	63769710	2860	2860	2860	2860	0
98	20230728	170100	63769710	2860	2860	2860	2860	0
99	20230728	170000	63769710	2860	2860	2860	2860	0
100	20230728	165900	63769710	2860	2860	2860	2860	0
101	20230728	165800	63769710	2860	2860	2860	2860	0
102	20230728	165700	63769710	2860	2860	2860	2860	0
103	20230728	165600	63769710	2860	2860	2860	2860	0
104	20230728	165500	63769710	2860	2860	2860	2860	0
105	20230728	165400	63769710	2860	2860	2860	2860	0
106	20230728	165300	63769710	2860	2860	2860	2860	0
107	20230728	165200	63769710	2860	2860	2860	2860	0
108	20230728	165100	63769710	2860	2860	2860	2860	0
109	20230728	165000	63769710	2860	2860	2860	2860	0
110	20230728	164900	63769710	2860	2860	2860	2860	0
111	20230728	164800	63769710	2860	2860	2860	2860	0
112	20230728	164700	63769710	2860	2860	2860	2860	0
113	20230728	164600	63769710	2860	2860	2860	2860	0
114	20230728	164500	63769710	2860	2860	2860	2860	0
115	20230728	164400	63769710	2860	2860	2860	2860	0
116	20230728	164300	63769710	2860	2860	2860	2860	0
117	20230728	164200	63769710	2860	2860	2860	2860	0
118	20230728	164100	63769710	2860	2860	2860	2860	0
119	20230728	164000	63769710	2860	2860	2860	2860	0
120	20230728	163900	63769710	2860	2860	2860	2860	0
121	20230728	163800	63769710	2860	2860	2860	2860	0
122	20230728	163700	63769710	2860	2860	2860	2860	100
123	20230728	163600	63769710	2860	2860	2860	2860	0
124	20230728	163500	63769710	2860	2860	2860	2860	0
125	20230728	163400	63769710	2860	2860	2860	2860	0
126	20230728	163300	63769710	2860	2860	2860	2860	0
127	20230728	163200	63769710	2860	2860	2860	2860	0
128	20230728	163100	63769710	2860	2860	2860	2860	0
129	20230728	163000	63769710	2860	2860	2860	2860	0
130	20230728	162900	63769710	2860	2860	2860	2860	0
131	20230728	162800	63769710	2860	2860	2860	2860	0
132	20230728	162700	63769710	2860	2860	2860	2860	0
133	20230728	162600	63769710	2860	2860	2860	2860	0
134	20230728	162500	63769710	2860	2860	2860	2860	0
135	20230728	162400	63769710	2860	2860	2860	2860	0
136	20230728	162300	63769710	2860	2860	2860	2860	0
137	20230728	162200	63769710	2860	2860	2860	2860	0
138	20230728	162100	63769710	2860	2860	2860	2860	0
139	20230728	162000	63769710	2860	2860	2860	2860	0
140	20230728	161900	63769710	2860	2860	2860	2860	0
141	20230728	161800	63769710	2860	2860	2860	2860	0
142	20230728	161700	63769710	2860	2860	2860	2860	0
143	20230728	161600	63769710	2860	2860	2860	2860	0
144	20230728	161500	63769710	2860	2860	2860	2860	0
145	20230728	161400	63769710	2860	2860	2860	2860	0
146	20230728	161300	63769710	2860	2860	2860	2860	0
147	20230728	161200	63769710	2860	2860	2860	2860	0
148	20230728	161100	63769710	2860	2860	2860	2860	0
149	20230728	161000	63769710	2860	2860	2860	2860	0
150	20230728	160900	63769710	2860	2860	2860	2860	0
151	20230728	160800	63769710	2860	2860	2860	2860	0
152	20230728	160700	63769710	2860	2860	2860	2860	100
153	20230728	160600	63769710	2860	2860	2860	2860	0
154	20230728	160500	63769710	2860	2860	2860	2860	0
155	20230728	160400	63769710	2860	2860	2860	2860	0
156	20230728	160300	63769710	2860	2860	2860	2860	0
157	20230728	160200	63769710	2860	2860	2860	2860	0
158	20230728	160100	63769710	2860	2860	2860	2860	0
159	20230728	160000	63769710	2860	2860	2860	2860	0
160	20230728	155900	63769710	2860	2860	2860	2860	0
161	20230728	155800	63769710	2860	2860	2860	2860	0
162	20230728	155700	63769710	2860	2860	2860	2860	0
163	20230728	155600	63769710	2860	2860	2860	2860	0
164	20230728	155500	63769710	2860	2860	2860	2860	0
165	20230728	155400	63769710	2860	2860	2860	2860	0
166	20230728	155300	63769710	2860	2860	2860	2860	0
167	20230728	155200	63769710	2860	2860	2860	2860	0
168	20230728	155100	63769710	2860	2860	2860	2860	0
169	20230728	155000	63769710	2860	2860	2860	2860	0
170	20230728	154900	63769710	2860	2860	2860	2860	0
171	20230728	154800	63769710	2860	2860	2860	2860	0
172	20230728	154700	63769710	2860	2860	2860	2860	0
173	20230728	154600	63769710	2860	2860	2860	2860	0
174	20230728	154500	63769710	2860	2860	2860	2860	0
175	20230728	154400	63769710	2860	2860	2860	2860	0
176	20230728	154300	63769710	2860	2860	2860	2860	0
177	20230728	154200	63769710	2860	2860	2860	2860	0
178	20230728	154100	63769710	2860	2860	2860	2860	0
179	20230728	154000	63769710	2860	2860	2860	2860	0
180	20230728	153900	63769710	2860	2860	2860	2860	0
181	20230728	153800	63769710	2860	2860	2860	2860	0
182	20230728	153700	63769710	2860	2860	2860	2860	100
183	20230728	153600	63769710	2860	2860	2860	2860	0
184	20230728	153500	63769710	2860	2860	2860	2860	0
185	20230728	153400	63769710	2860	2860	2860	2860	0
186	20230728	153300	63769710	2860	2860	2860	2860	0
187	20230728	153200	63769710	2860	2860	2860	2860	0
188	20230728	153100	63769710	2860	2860	2860	2860	0
189	20230728	153000	63769710	2860	2860	2860	2860	100
190	20230728	152900	63483710	2860	2860	2860	2860	0
191	20230728	152800	63483710	2860	2860	2860	2860	0
192	20230728	152700	63483710	2860	2860	2860	2860	0
193	20230728	152600	63483710	2860	2860	2860	2860	0
194	20230728	152500	63483710	2860	2860	2860	2860	0
195	20230728	152400	63483710	2860	2860	2860	2860	0
196	20230728	152300	63483710	2860	2860	2860	2860	0
197	20230728	152200	63483710	2860	2860	2860	2860	0
198	20230728	152100	63483710	2860	2860	2860	2860	0
199	20230728	152000	63483710	2860	2860	2860	2860	0
200	20230728	151900	63483710	2860	2860	2860	2860	0
201	20230728	151800	63483710	2860	2860	2860	2860	0
202	20230728	151700	63483710	2860	2860	2860	2860	0
203	20230728	151600	63483710	2860	2850	2860	2850	74
204	20230728	151500	63272460	2850	2850	2850	2850	0
205	20230728	151400	63272460	2850	2850	2850	2850	0
206	20230728	151300	63272460	2850	2850	2850	2850	0
207	20230728	151200	63272460	2850	2850	2850	2850	0
208	20230728	151100	63272460	2850	2850	2850	2850	0
209	20230728	151000	63272460	2850	2850	2850	2850	0
210	20230728	150900	63272460	2850	2850	2850	2850	0
211	20230728	150800	63272460	2850	2850	2850	2850	0
212	20230728	150700	63272460	2850	2850	2850	2850	98
213	20230728	150600	62993160	2850	2850	2850	2850	0
214	20230728	150500	62993160	2850	2850	2850	2850	11
215	20230728	150400	62961810	2845	2845	2845	2845	0
216	20230728	150300	62961810	2845	2845	2845	2845	0
217	20230728	150200	62961810	2845	2845	2845	2845	0
218	20230728	150100	62961810	2845	2845	2845	2845	4
219	20230728	150000	62950430	2850	2850	2850	2850	0
220	20230728	145900	62950430	2850	2850	2850	2850	0
221	20230728	145800	62950430	2850	2850	2850	2850	0
222	20230728	145700	62950430	2850	2850	2850	2850	0
223	20230728	145600	62950430	2850	2850	2850	2850	0
224	20230728	145500	62950430	2850	2850	2850	2850	0
225	20230728	145400	62950430	2850	2850	2850	2850	35
226	20230728	145300	62850680	2850	2850	2850	2850	1
227	20230728	145200	62847830	2850	2850	2850	2850	0
228	20230728	145100	62847830	2850	2850	2850	2850	0
229	20230728	145000	62847830	2850	2850	2850	2850	355
230	20230728	144900	61836080	2850	2850	2850	2850	0
231	20230728	144800	61836080	2850	2850	2850	2850	0
232	20230728	144700	61836080	2850	2850	2850	2850	0
233	20230728	144600	61836080	2850	2850	2850	2850	0
234	20230728	144500	61836080	2850	2850	2850	2850	98
235	20230728	144400	61556780	2850	2850	2850	2850	0
236	20230728	144300	61556780	2850	2850	2850	2850	0
237	20230728	144200	61556780	2850	2850	2850	2850	30
238	20230728	144100	61471280	2850	2850	2850	2850	42
239	20230728	144000	61351580	2850	2850	2850	2850	0
240	20230728	143900	61351580	2850	2850	2850	2850	0
241	20230728	143800	61351580	2850	2850	2850	2850	0
242	20230728	143700	61351580	2850	2850	2850	2850	0
243	20230728	143600	61351580	2850	2850	2850	2850	0
244	20230728	143500	61351580	2850	2850	2850	2850	0
245	20230728	143400	61351580	2850	2850	2850	2850	0
246	20230728	143300	61351580	2850	2850	2850	2850	0
247	20230728	143200	61351580	2850	2850	2850	2850	0
248	20230728	143100	61351580	2850	2850	2850	2850	0
249	20230728	143000	61351580	2850	2850	2850	2850	0
250	20230728	142900	61351580	2850	2850	2850	2850	0
251	20230728	142800	61351580	2850	2850	2850	2850	0
252	20230728	142700	61351580	2850	2850	2850	2850	0
253	20230728	142600	61351580	2850	2850	2850	2850	0
254	20230728	142500	61351580	2850	2850	2850	2850	980
255	20230728	142400	58558580	2845	2845	2845	2845	0
256	20230728	142300	58558580	2845	2845	2845	2845	0
257	20230728	142200	58558580	2845	2845	2845	2845	0
258	20230728	142100	58558580	2845	2845	2845	2845	0
259	20230728	142000	58558580	2845	2845	2845	2845	0
260	20230728	141900	58558580	2845	2845	2845	2845	0
261	20230728	141800	58558580	2845	2845	2845	2845	77
262	20230728	141700	58339515	2855	2855	2855	2855	0
263	20230728	141600	58339515	2855	2855	2855	2855	0
264	20230728	141500	58339515	2855	2855	2855	2855	0
265	20230728	141400	58339515	2855	2855	2855	2855	0
266	20230728	141300	58339515	2855	2855	2855	2855	0
267	20230728	141200	58339515	2855	2855	2855	2855	0
268	20230728	141100	58339515	2855	2855	2855	2855	20
269	20230728	141000	58282415	2855	2855	2855	2855	104
270	20230728	140900	57985495	2855	2855	2855	2855	0
271	20230728	140800	57985495	2855	2855	2855	2855	0
272	20230728	140700	57985495	2855	2855	2855	2855	0
273	20230728	140600	57985495	2855	2855	2855	2855	2
274	20230728	140500	57979785	2855	2860	2860	2855	63
275	20230728	140400	57799615	2855	2855	2855	2855	0
276	20230728	140300	57799615	2855	2855	2855	2855	0
277	20230728	140200	57799615	2855	2855	2855	2855	0
278	20230728	140100	57799615	2855	2855	2855	2855	0
279	20230728	140000	57799615	2855	2855	2855	2855	0
280	20230728	135900	57799615	2855	2855	2855	2855	0
281	20230728	135800	57799615	2855	2855	2855	2855	50
282	20230728	135700	57656865	2855	2855	2855	2855	0
283	20230728	135600	57656865	2855	2855	2855	2855	0
284	20230728	135500	57656865	2855	2855	2855	2855	0
285	20230728	135400	57656865	2855	2855	2855	2855	4
286	20230728	135300	57645445	2855	2855	2855	2855	40
287	20230728	135200	57531245	2855	2855	2855	2855	18
288	20230728	135100	57479855	2855	2855	2855	2855	318
289	20230728	135000	56571965	2855	2855	2855	2855	550
290	20230728	134900	55001715	2845	2845	2845	2845	265
291	20230728	134800	54247790	2845	2845	2845	2845	0
292	20230728	134700	54247790	2845	2845	2845	2845	1
293	20230728	134600	54244945	2845	2845	2845	2845	90
294	20230728	134500	53988895	2845	2845	2845	2845	31
295	20230728	134400	53900700	2845	2850	2850	2845	419
296	20230728	134300	52708280	2850	2850	2850	2850	165
297	20230728	134200	52238030	2855	2855	2855	2855	0
298	20230728	134100	52238030	2855	2855	2855	2855	0
299	20230728	134000	52238030	2855	2855	2855	2855	31
300	20230728	133900	52149525	2855	2855	2855	2855	29
301	20230728	133800	52066730	2855	2855	2855	2855	20
302	20230728	133700	52009630	2855	2855	2855	2855	0
303	20230728	133600	52009630	2855	2855	2855	2855	0
304	20230728	133500	52009630	2855	2855	2855	2855	0
305	20230728	133400	52009630	2855	2855	2855	2855	0
306	20230728	133300	52009630	2855	2855	2855	2855	0
307	20230728	133200	52009630	2855	2855	2855	2855	0
308	20230728	133100	52009630	2855	2855	2855	2855	0
309	20230728	133000	52009630	2855	2855	2855	2855	1
310	20230728	132900	52006775	2845	2845	2845	2845	0
311	20230728	132800	52006775	2845	2845	2845	2845	0
312	20230728	132700	52006775	2845	2845	2845	2845	0
313	20230728	132600	52006775	2845	2845	2845	2845	0
314	20230728	132500	52006775	2845	2845	2845	2845	0
315	20230728	132400	52006775	2845	2845	2845	2845	0
316	20230728	132300	52006775	2845	2845	2845	2845	0
317	20230728	132200	52006775	2845	2845	2845	2845	500
318	20230728	132100	50584275	2845	2845	2845	2845	0
319	20230728	132000	50584275	2845	2845	2845	2845	0
320	20230728	131900	50584275	2845	2845	2845	2845	0
321	20230728	131800	50584275	2845	2845	2845	2845	0
322	20230728	131700	50584275	2845	2845	2845	2845	0
323	20230728	131600	50584275	2845	2845	2845	2845	0
324	20230728	131500	50584275	2845	2845	2845	2845	0
325	20230728	131400	50584275	2845	2845	2845	2845	0
326	20230728	131300	50584275	2845	2845	2845	2845	0
327	20230728	131200	50584275	2845	2845	2845	2845	425
328	20230728	131100	49375150	2850	2850	2850	2850	74
329	20230728	131000	49164250	2850	2850	2850	2850	0
330	20230728	130900	49164250	2850	2850	2850	2850	0
331	20230728	130800	49164250	2850	2850	2850	2850	60
332	20230728	130700	48993250	2855	2855	2855	2855	0
333	20230728	130600	48993250	2855	2855	2855	2855	0
334	20230728	130500	48993250	2855	2855	2855	2855	0
335	20230728	130400	48993250	2855	2855	2855	2855	0
336	20230728	130300	48993250	2855	2855	2855	2855	0
337	20230728	130200	48993250	2855	2855	2855	2855	0
338	20230728	130100	48993250	2855	2855	2855	2855	0
339	20230728	130000	48993250	2855	2855	2855	2855	0
340	20230728	125900	48993250	2855	2855	2855	2855	0
341	20230728	125800	48993250	2855	2855	2855	2855	0
342	20230728	125700	48993250	2855	2855	2855	2855	0
343	20230728	125600	48993250	2855	2855	2855	2855	0
344	20230728	125500	48993250	2855	2855	2855	2855	0
345	20230728	125400	48993250	2855	2855	2855	2855	44
346	20230728	125300	48867630	2855	2855	2855	2855	0
347	20230728	125200	48867630	2855	2860	2860	2855	12
348	20230728	125100	48833365	2855	2855	2855	2855	11
349	20230728	125000	48801960	2855	2855	2855	2855	311
350	20230728	124900	47914055	2855	2855	2855	2855	0
351	20230728	124800	47914055	2855	2855	2855	2855	0
352	20230728	124700	47914055	2855	2855	2855	2855	7
353	20230728	124600	47894070	2865	2865	2865	2865	0
354	20230728	124500	47894070	2865	2865	2865	2865	210
355	20230728	124400	47292420	2865	2865	2865	2865	0
356	20230728	124300	47292420	2865	2865	2865	2865	0
357	20230728	124200	47292420	2865	2865	2865	2865	0
358	20230728	124100	47292420	2865	2865	2865	2865	0
359	20230728	124000	47292420	2865	2865	2865	2865	0
360	20230728	123900	47292420	2865	2865	2865	2865	0
361	20230728	123800	47292420	2865	2865	2865	2865	0
362	20230728	123700	47292420	2865	2865	2865	2865	0
363	20230728	123600	47292420	2865	2865	2865	2865	529
364	20230728	123500	45776835	2865	2865	2865	2865	0
365	20230728	123400	45776835	2865	2865	2865	2865	0
366	20230728	123300	45776835	2865	2865	2865	2865	0
367	20230728	123200	45776835	2865	2865	2865	2865	0
368	20230728	123100	45776835	2865	2865	2865	2865	0
369	20230728	123000	45776835	2865	2865	2865	2865	0
370	20230728	122900	45776835	2865	2865	2865	2865	17
371	20230728	122800	45728130	2860	2860	2860	2860	0
372	20230728	122700	45728130	2860	2860	2860	2860	0
373	20230728	122600	45728130	2860	2860	2860	2860	0
374	20230728	122500	45728130	2860	2860	2860	2860	34
375	20230728	122400	45630890	2870	2870	2870	2870	0
376	20230728	122300	45630890	2870	2870	2870	2870	0
377	20230728	122200	45630890	2870	2870	2870	2870	0
378	20230728	122100	45630890	2870	2870	2870	2870	0
379	20230728	122000	45630890	2870	2870	2870	2870	0
380	20230728	121900	45630890	2870	2870	2870	2870	0
381	20230728	121800	45630890	2870	2870	2870	2870	0
382	20230728	121700	45630890	2870	2870	2870	2870	0
383	20230728	121600	45630890	2870	2870	2870	2870	0
384	20230728	121500	45630890	2870	2870	2870	2870	0
385	20230728	121400	45630890	2870	2870	2870	2870	0
386	20230728	121300	45630890	2870	2870	2870	2870	0
387	20230728	121200	45630890	2870	2870	2870	2870	0
388	20230728	121100	45630890	2870	2870	2870	2870	0
389	20230728	121000	45630890	2870	2870	2870	2870	0
390	20230728	120900	45630890	2870	2870	2870	2870	0
391	20230728	120800	45630890	2870	2870	2870	2870	0
392	20230728	120700	45630890	2870	2870	2870	2870	7
393	20230728	120600	45610800	2870	2870	2870	2870	0
394	20230728	120500	45610800	2870	2870	2870	2870	0
395	20230728	120400	45610800	2870	2870	2870	2870	0
396	20230728	120300	45610800	2870	2870	2870	2870	0
397	20230728	120200	45610800	2870	2870	2870	2870	0
398	20230728	120100	45610800	2870	2870	2870	2870	50
399	20230728	120000	45467300	2870	2870	2870	2870	0
400	20230728	115900	45467300	2870	2870	2870	2870	0
401	20230728	115800	45467300	2870	2865	2870	2865	43
402	20230728	115700	45343895	2850	2850	2850	2850	0
403	20230728	115600	45343895	2850	2850	2850	2850	0
404	20230728	115500	45343895	2850	2850	2850	2850	2
405	20230728	115400	45338195	2865	2865	2865	2865	3
406	20230728	115300	45329600	2865	2865	2865	2865	0
407	20230728	115200	45329600	2865	2865	2865	2865	0
408	20230728	115100	45329600	2865	2865	2865	2865	1
409	20230728	115000	45326735	2855	2855	2855	2855	0
410	20230728	114900	45326735	2855	2855	2855	2855	0
411	20230728	114800	45326735	2855	2855	2855	2855	0
412	20230728	114700	45326735	2855	2855	2855	2855	0
413	20230728	114600	45326735	2855	2855	2855	2855	0
414	20230728	114500	45326735	2855	2855	2855	2855	0
415	20230728	114400	45326735	2855	2855	2855	2855	0
416	20230728	114300	45326735	2855	2855	2855	2855	0
417	20230728	114200	45326735	2855	2855	2855	2855	0
418	20230728	114100	45326735	2855	2855	2855	2855	0
419	20230728	114000	45326735	2855	2855	2855	2855	0
420	20230728	113900	45326735	2855	2855	2855	2855	0
421	20230728	113800	45326735	2855	2855	2855	2855	0
422	20230728	113700	45326735	2855	2855	2855	2855	362
423	20230728	113600	44293225	2850	2850	2850	2850	0
424	20230728	113500	44293225	2850	2850	2850	2850	0
425	20230728	113400	44293225	2850	2850	2850	2850	0
426	20230728	113300	44293225	2850	2850	2850	2850	0
427	20230728	113200	44293225	2850	2850	2850	2850	0
428	20230728	113100	44293225	2850	2850	2850	2850	500
429	20230728	113000	42868225	2850	2850	2850	2850	0
430	20230728	112900	42868225	2850	2850	2850	2850	300
431	20230728	112800	42013225	2855	2855	2855	2855	0
432	20230728	112700	42013225	2855	2855	2855	2855	0
433	20230728	112600	42013225	2855	2855	2855	2855	0
434	20230728	112500	42013225	2855	2855	2855	2855	0
435	20230728	112400	42013225	2855	2855	2855	2855	0
436	20230728	112300	42013225	2855	2855	2855	2855	0
437	20230728	112200	42013225	2855	2855	2855	2855	1740
438	20230728	112100	37045525	2850	2850	2850	2850	0
439	20230728	112000	37045525	2850	2850	2850	2850	0
440	20230728	111900	37045525	2850	2850	2850	2850	0
441	20230728	111800	37045525	2850	2850	2850	2850	0
442	20230728	111700	37045525	2850	2850	2850	2850	0
443	20230728	111600	37045525	2850	2850	2850	2850	0
444	20230728	111500	37045525	2850	2850	2850	2850	0
445	20230728	111400	37045525	2850	2850	2850	2850	0
446	20230728	111300	37045525	2850	2850	2850	2850	0
447	20230728	111200	37045525	2850	2850	2850	2850	0
448	20230728	111100	37045525	2850	2850	2850	2850	0
449	20230728	111000	37045525	2850	2850	2850	2850	0
450	20230728	110900	37045525	2850	2850	2850	2850	0
451	20230728	110800	37045525	2850	2850	2850	2850	0
452	20230728	110700	37045525	2850	2850	2850	2850	0
453	20230728	110600	37045525	2850	2850	2850	2850	0
454	20230728	110500	37045525	2850	2850	2850	2850	0
455	20230728	110400	37045525	2850	2850	2850	2850	0
456	20230728	110300	37045525	2850	2850	2850	2850	0
457	20230728	110200	37045525	2850	2850	2850	2850	601
458	20230728	110100	35332675	2850	2850	2850	2850	0
459	20230728	110000	35332675	2850	2850	2850	2850	0
460	20230728	105900	35332675	2850	2850	2850	2850	0
461	20230728	105800	35332675	2850	2850	2850	2850	0
462	20230728	105700	35332675	2850	2850	2850	2850	0
463	20230728	105600	35332675	2850	2850	2850	2850	0
464	20230728	105500	35332675	2850	2850	2850	2850	0
465	20230728	105400	35332675	2850	2850	2850	2850	14
466	20230728	105300	35292775	2850	2850	2850	2850	264
467	20230728	105200	34540375	2850	2850	2850	2850	2
468	20230728	105100	34534675	2850	2850	2850	2850	69
469	20230728	105000	34338025	2860	2860	2860	2860	0
470	20230728	104900	34338025	2860	2860	2860	2860	32
471	20230728	104800	34246505	2860	2860	2860	2860	0
472	20230728	104700	34246505	2860	2860	2860	2860	0
473	20230728	104600	34246505	2860	2860	2860	2860	0
474	20230728	104500	34246505	2860	2860	2860	2860	0
475	20230728	104400	34246505	2860	2860	2860	2860	0
476	20230728	104300	34246505	2860	2860	2860	2860	0
477	20230728	104200	34246505	2860	2860	2860	2860	0
478	20230728	104100	34246505	2860	2860	2860	2860	10
479	20230728	104000	34217905	2860	2860	2860	2860	0
480	20230728	103900	34217905	2860	2860	2860	2860	30
481	20230728	103800	34132105	2860	2860	2860	2860	0
482	20230728	103700	34132105	2860	2860	2860	2860	0
483	20230728	103600	34132105	2860	2860	2860	2860	0
484	20230728	103500	34132105	2860	2860	2860	2860	0
485	20230728	103400	34132105	2860	2860	2860	2860	11
486	20230728	103300	34100645	2860	2860	2860	2860	0
487	20230728	103200	34100645	2860	2860	2860	2860	0
488	20230728	103100	34100645	2860	2860	2860	2860	0
489	20230728	103000	34100645	2860	2860	2860	2860	0
490	20230728	102900	34100645	2860	2860	2860	2860	0
491	20230728	102800	34100645	2860	2860	2860	2860	0
492	20230728	102700	34100645	2860	2860	2860	2860	0
493	20230728	102600	34100645	2860	2860	2860	2860	0
494	20230728	102500	34100645	2860	2860	2860	2860	0
495	20230728	102400	34100645	2860	2860	2860	2860	28
496	20230728	102300	34020565	2850	2850	2850	2850	0
497	20230728	102200	34020565	2850	2850	2850	2850	0
498	20230728	102100	34020565	2850	2850	2850	2850	0
499	20230728	102000	34020565	2850	2850	2850	2850	0
500	20230728	101900	34020565	2850	2850	2850	2850	0
501	20230728	101800	34020565	2850	2850	2850	2850	0
502	20230728	101700	34020565	2850	2850	2850	2850	239
503	20230728	101600	33339415	2855	2855	2855	2855	0
504	20230728	101500	33339415	2855	2855	2855	2855	0
505	20230728	101400	33339415	2855	2855	2855	2855	0
506	20230728	101300	33339415	2855	2855	2855	2855	0
507	20230728	101200	33339415	2855	2855	2855	2855	0
508	20230728	101100	33339415	2855	2855	2855	2855	0
509	20230728	101000	33339415	2855	2855	2855	2855	500
510	20230728	100900	31911915	2850	2850	2850	2850	0
511	20230728	100800	31911915	2850	2850	2850	2850	0
512	20230728	100700	31911915	2850	2850	2850	2850	0
513	20230728	100600	31911915	2850	2850	2850	2850	533
514	20230728	100500	30392865	2850	2850	2850	2850	0
515	20230728	100400	30392865	2850	2850	2850	2850	5
516	20230728	100300	30378615	2850	2850	2850	2850	0
517	20230728	100200	30378615	2850	2850	2850	2850	0
518	20230728	100100	30378615	2850	2850	2850	2850	1
519	20230728	100000	30375765	2855	2855	2855	2855	1
520	20230728	095900	30372910	2860	2860	2860	2860	0
521	20230728	095800	30372910	2860	2860	2860	2860	0
522	20230728	095700	30372910	2860	2860	2860	2860	0
523	20230728	095600	30372910	2860	2860	2860	2860	0
524	20230728	095500	30372910	2860	2860	2860	2860	0
525	20230728	095400	30372910	2860	2860	2860	2860	0
526	20230728	095300	30372910	2860	2860	2860	2860	1
527	20230728	095200	30370050	2855	2855	2855	2855	0
528	20230728	095100	30370050	2855	2855	2855	2855	0
529	20230728	095000	30370050	2855	2855	2855	2855	0
530	20230728	094900	30370050	2855	2855	2855	2855	0
531	20230728	094800	30370050	2855	2855	2855	2855	0
532	20230728	094700	30370050	2855	2855	2855	2855	503
533	20230728	094600	28933985	2860	2860	2860	2860	1062
534	20230728	094500	25896665	2860	2860	2860	2860	959
535	20230728	094400	23153925	2860	2860	2860	2860	0
536	20230728	094300	23153925	2860	2860	2860	2860	0
537	20230728	094200	23153925	2860	2860	2860	2860	0
538	20230728	094100	23153925	2860	2860	2860	2860	0
539	20230728	094000	23153925	2860	2860	2860	2860	0
540	20230728	093900	23153925	2860	2860	2860	2860	188
541	20230728	093800	22616245	2860	2860	2860	2860	0
542	20230728	093700	22616245	2860	2860	2860	2860	0
543	20230728	093600	22616245	2860	2860	2860	2860	1
544	20230728	093500	22613385	2850	2850	2850	2850	40
545	20230728	093400	22499385	2860	2860	2860	2860	29
546	20230728	093300	22416445	2860	2860	2860	2860	0
547	20230728	093200	22416445	2860	2860	2860	2860	0
548	20230728	093100	22416445	2860	2860	2860	2860	0
549	20230728	093000	22416445	2860	2860	2860	2860	1
550	20230728	092900	22413585	2860	2860	2860	2860	0
551	20230728	092800	22413585	2860	2860	2860	2860	0
552	20230728	092700	22413585	2860	2860	2860	2860	0
553	20230728	092600	22413585	2860	2860	2860	2860	0
554	20230728	092500	22413585	2860	2860	2860	2860	0
555	20230728	092400	22413585	2860	2855	2860	2855	5
556	20230728	092300	22399305	2845	2845	2845	2845	1
557	20230728	092200	22396460	2845	2845	2845	2845	330
558	20230728	092100	21457610	2850	2850	2850	2850	0
559	20230728	092000	21457610	2850	2850	2850	2850	0
560	20230728	091900	21457610	2850	2850	2850	2850	0
561	20230728	091800	21457610	2850	2850	2850	2850	0
562	20230728	091700	21457610	2850	2845	2850	2845	13
563	20230728	091600	21420580	2840	2840	2840	2840	100
564	20230728	091500	21136580	2840	2840	2840	2835	138
565	20230728	091400	20745295	2835	2840	2840	2835	707
566	20230728	091300	18737425	2825	2825	2840	2815	4883
567	20230728	091200	4963410	2825	2830	2830	2825	1004
568	20230728	091100	2127075	2830	2830	2830	2830	0
569	20230728	091000	2127075	2830	2830	2830	2830	165
570	20230728	090900	1660125	2830	2830	2830	2830	0
571	20230728	090800	1660125	2830	2830	2830	2830	0
572	20230728	090700	1660125	2830	2830	2830	2830	0
573	20230728	090600	1660125	2830	2830	2830	2830	419
574	20230728	090500	474355	2830	2830	2830	2830	0
575	20230728	090400	474355	2830	2830	2830	2830	32
576	20230728	090300	383795	2835	2835	2835	2835	0
577	20230728	090200	383795	2835	2835	2835	2835	26
578	20230728	090100	310085	2840	2840	2840	2840	4
579	20230728	090000	298725	2845	2845	2845	2845	105