KissMeData/004780/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	184100	42976110	4130	4130	4130	4130	61
3	20230728	184000	42976110	4130	4130	4130	4130	0
4	20230728	183900	42976110	4130	4130	4130	4130	0
5	20230728	183800	42976110	4130	4130	4130	4130	0
6	20230728	183700	42976110	4130	4130	4130	4130	0
7	20230728	183600	42976110	4130	4130	4130	4130	0
8	20230728	183500	42976110	4130	4130	4130	4130	0
9	20230728	183400	42976110	4130	4130	4130	4130	0
10	20230728	183300	42976110	4130	4130	4130	4130	0
11	20230728	183200	42976110	4130	4130	4130	4130	0
12	20230728	183100	42976110	4130	4130	4130	4130	0
13	20230728	183000	42976110	4130	4130	4130	4130	0
14	20230728	182900	42976110	4130	4130	4130	4130	0
15	20230728	182800	42976110	4130	4130	4130	4130	0
16	20230728	182700	42976110	4130	4130	4130	4130	0
17	20230728	182600	42976110	4130	4130	4130	4130	0
18	20230728	182500	42976110	4130	4130	4130	4130	0
19	20230728	182400	42976110	4130	4130	4130	4130	0
20	20230728	182300	42976110	4130	4130	4130	4130	0
21	20230728	182200	42976110	4130	4130	4130	4130	0
22	20230728	182100	42976110	4130	4130	4130	4130	0
23	20230728	182000	42976110	4130	4130	4130	4130	0
24	20230728	181900	42976110	4130	4130	4130	4130	0
25	20230728	181800	42976110	4130	4130	4130	4130	0
26	20230728	181700	42976110	4130	4130	4130	4130	0
27	20230728	181600	42976110	4130	4130	4130	4130	0
28	20230728	181500	42976110	4130	4130	4130	4130	0
29	20230728	181400	42976110	4130	4130	4130	4130	0
30	20230728	181300	42976110	4130	4130	4130	4130	0
31	20230728	181200	42976110	4130	4130	4130	4130	0
32	20230728	181100	42976110	4130	4130	4130	4130	61
33	20230728	181000	42976110	4130	4130	4130	4130	0
34	20230728	180900	42976110	4130	4130	4130	4130	0
35	20230728	180800	42976110	4130	4130	4130	4130	0
36	20230728	180700	42976110	4130	4130	4130	4130	0
37	20230728	180600	42976110	4130	4130	4130	4130	0
38	20230728	180500	42976110	4130	4130	4130	4130	0
39	20230728	180400	42976110	4130	4130	4130	4130	0
40	20230728	180300	42976110	4130	4130	4130	4130	0
41	20230728	180200	42976110	4130	4130	4130	4130	0
42	20230728	180100	42976110	4130	4130	4130	4130	0
43	20230728	180000	42976110	4130	4130	4130	4130	0
44	20230728	175900	42976110	4130	4130	4130	4130	0
45	20230728	175800	42976110	4130	4130	4130	4130	0
46	20230728	175700	42976110	4130	4130	4130	4130	0
47	20230728	175600	42976110	4130	4130	4130	4130	0
48	20230728	175500	42976110	4130	4130	4130	4130	0
49	20230728	175400	42976110	4130	4130	4130	4130	0
50	20230728	175300	42976110	4130	4130	4130	4130	0
51	20230728	175200	42976110	4130	4130	4130	4130	0
52	20230728	175100	42976110	4130	4130	4130	4130	0
53	20230728	175000	42976110	4130	4130	4130	4130	0
54	20230728	174900	42976110	4130	4130	4130	4130	0
55	20230728	174800	42976110	4130	4130	4130	4130	0
56	20230728	174700	42976110	4130	4130	4130	4130	0
57	20230728	174600	42976110	4130	4130	4130	4130	0
58	20230728	174500	42976110	4130	4130	4130	4130	0
59	20230728	174400	42976110	4130	4130	4130	4130	0
60	20230728	174300	42976110	4130	4130	4130	4130	0
61	20230728	174200	42976110	4130	4130	4130	4130	0
62	20230728	174100	42976110	4130	4130	4130	4130	61
63	20230728	174000	42976110	4130	4130	4130	4130	0
64	20230728	173900	42976110	4130	4130	4130	4130	0
65	20230728	173800	42976110	4130	4130	4130	4130	0
66	20230728	173700	42976110	4130	4130	4130	4130	0
67	20230728	173600	42976110	4130	4130	4130	4130	0
68	20230728	173500	42976110	4130	4130	4130	4130	0
69	20230728	173400	42976110	4130	4130	4130	4130	0
70	20230728	173300	42976110	4130	4130	4130	4130	0
71	20230728	173200	42976110	4130	4130	4130	4130	0
72	20230728	173100	42976110	4130	4130	4130	4130	0
73	20230728	173000	42976110	4130	4130	4130	4130	0
74	20230728	172900	42976110	4130	4130	4130	4130	0
75	20230728	172800	42976110	4130	4130	4130	4130	0
76	20230728	172700	42976110	4130	4130	4130	4130	0
77	20230728	172600	42976110	4130	4130	4130	4130	0
78	20230728	172500	42976110	4130	4130	4130	4130	0
79	20230728	172400	42976110	4130	4130	4130	4130	0
80	20230728	172300	42976110	4130	4130	4130	4130	0
81	20230728	172200	42976110	4130	4130	4130	4130	0
82	20230728	172100	42976110	4130	4130	4130	4130	0
83	20230728	172000	42976110	4130	4130	4130	4130	0
84	20230728	171900	42976110	4130	4130	4130	4130	0
85	20230728	171800	42976110	4130	4130	4130	4130	0
86	20230728	171700	42976110	4130	4130	4130	4130	0
87	20230728	171600	42976110	4130	4130	4130	4130	0
88	20230728	171500	42976110	4130	4130	4130	4130	0
89	20230728	171400	42976110	4130	4130	4130	4130	0
90	20230728	171300	42976110	4130	4130	4130	4130	0
91	20230728	171200	42976110	4130	4130	4130	4130	0
92	20230728	171100	42976110	4130	4130	4130	4130	61
93	20230728	171000	42976110	4130	4130	4130	4130	0
94	20230728	170900	42976110	4130	4130	4130	4130	0
95	20230728	170800	42976110	4130	4130	4130	4130	0
96	20230728	170700	42976110	4130	4130	4130	4130	0
97	20230728	170600	42976110	4130	4130	4130	4130	0
98	20230728	170500	42976110	4130	4130	4130	4130	0
99	20230728	170400	42976110	4130	4130	4130	4130	0
100	20230728	170300	42976110	4130	4130	4130	4130	0
101	20230728	170200	42976110	4130	4130	4130	4130	0
102	20230728	170100	42976110	4130	4130	4130	4130	0
103	20230728	170000	42976110	4130	4130	4130	4130	0
104	20230728	165900	42976110	4130	4130	4130	4130	0
105	20230728	165800	42976110	4130	4130	4130	4130	0
106	20230728	165700	42976110	4130	4130	4130	4130	0
107	20230728	165600	42976110	4130	4130	4130	4130	0
108	20230728	165500	42976110	4130	4130	4130	4130	0
109	20230728	165400	42976110	4130	4130	4130	4130	0
110	20230728	165300	42976110	4130	4130	4130	4130	0
111	20230728	165200	42976110	4130	4130	4130	4130	0
112	20230728	165100	42976110	4130	4130	4130	4130	0
113	20230728	165000	42976110	4130	4130	4130	4130	0
114	20230728	164900	42976110	4130	4130	4130	4130	0
115	20230728	164800	42976110	4130	4130	4130	4130	0
116	20230728	164700	42976110	4130	4130	4130	4130	0
117	20230728	164600	42976110	4130	4130	4130	4130	0
118	20230728	164500	42976110	4130	4130	4130	4130	0
119	20230728	164400	42976110	4130	4130	4130	4130	0
120	20230728	164300	42976110	4130	4130	4130	4130	0
121	20230728	164200	42976110	4130	4130	4130	4130	0
122	20230728	164100	42976110	4130	4130	4130	4130	61
123	20230728	164000	42976110	4130	4130	4130	4130	0
124	20230728	163900	42976110	4130	4130	4130	4130	0
125	20230728	163800	42976110	4130	4130	4130	4130	0
126	20230728	163700	42976110	4130	4130	4130	4130	0
127	20230728	163600	42976110	4130	4130	4130	4130	0
128	20230728	163500	42976110	4130	4130	4130	4130	0
129	20230728	163400	42976110	4130	4130	4130	4130	0
130	20230728	163300	42976110	4130	4130	4130	4130	0
131	20230728	163200	42976110	4130	4130	4130	4130	0
132	20230728	163100	42976110	4130	4130	4130	4130	0
133	20230728	163000	42976110	4130	4130	4130	4130	0
134	20230728	162900	42976110	4130	4130	4130	4130	0
135	20230728	162800	42976110	4130	4130	4130	4130	0
136	20230728	162700	42976110	4130	4130	4130	4130	0
137	20230728	162600	42976110	4130	4130	4130	4130	0
138	20230728	162500	42976110	4130	4130	4130	4130	0
139	20230728	162400	42976110	4130	4130	4130	4130	0
140	20230728	162300	42976110	4130	4130	4130	4130	0
141	20230728	162200	42976110	4130	4130	4130	4130	0
142	20230728	162100	42976110	4130	4130	4130	4130	0
143	20230728	162000	42976110	4130	4130	4130	4130	0
144	20230728	161900	42976110	4130	4130	4130	4130	0
145	20230728	161800	42976110	4130	4130	4130	4130	0
146	20230728	161700	42976110	4130	4130	4130	4130	0
147	20230728	161600	42976110	4130	4130	4130	4130	0
148	20230728	161500	42976110	4130	4130	4130	4130	0
149	20230728	161400	42976110	4130	4130	4130	4130	0
150	20230728	161300	42976110	4130	4130	4130	4130	0
151	20230728	161200	42976110	4130	4130	4130	4130	0
152	20230728	161100	42976110	4130	4130	4130	4130	61
153	20230728	161000	42976110	4130	4130	4130	4130	0
154	20230728	160900	42976110	4130	4130	4130	4130	0
155	20230728	160800	42976110	4130	4130	4130	4130	0
156	20230728	160700	42976110	4130	4130	4130	4130	0
157	20230728	160600	42976110	4130	4130	4130	4130	0
158	20230728	160500	42976110	4130	4130	4130	4130	0
159	20230728	160400	42976110	4130	4130	4130	4130	0
160	20230728	160300	42976110	4130	4130	4130	4130	0
161	20230728	160200	42976110	4130	4130	4130	4130	0
162	20230728	160100	42976110	4130	4130	4130	4130	0
163	20230728	160000	42976110	4130	4130	4130	4130	0
164	20230728	155900	42976110	4130	4130	4130	4130	0
165	20230728	155800	42976110	4130	4130	4130	4130	0
166	20230728	155700	42976110	4130	4130	4130	4130	0
167	20230728	155600	42976110	4130	4130	4130	4130	0
168	20230728	155500	42976110	4130	4130	4130	4130	0
169	20230728	155400	42976110	4130	4130	4130	4130	0
170	20230728	155300	42976110	4130	4130	4130	4130	0
171	20230728	155200	42976110	4130	4130	4130	4130	0
172	20230728	155100	42976110	4130	4130	4130	4130	0
173	20230728	155000	42976110	4130	4130	4130	4130	0
174	20230728	154900	42976110	4130	4130	4130	4130	0
175	20230728	154800	42976110	4130	4130	4130	4130	0
176	20230728	154700	42976110	4130	4130	4130	4130	0
177	20230728	154600	42976110	4130	4130	4130	4130	0
178	20230728	154500	42976110	4130	4130	4130	4130	0
179	20230728	154400	42976110	4130	4130	4130	4130	0
180	20230728	154300	42976110	4130	4130	4130	4130	0
181	20230728	154200	42976110	4130	4130	4130	4130	0
182	20230728	154100	42976110	4130	4130	4130	4130	61
183	20230728	154000	42976110	4130	4130	4130	4130	0
184	20230728	153900	42976110	4130	4130	4130	4130	0
185	20230728	153800	42976110	4130	4130	4130	4130	0
186	20230728	153700	42976110	4130	4130	4130	4130	0
187	20230728	153600	42976110	4130	4130	4130	4130	0
188	20230728	153500	42976110	4130	4130	4130	4130	0
189	20230728	153400	42976110	4130	4130	4130	4130	0
190	20230728	153300	42976110	4130	4130	4130	4130	0
191	20230728	153200	42976110	4130	4130	4130	4130	0
192	20230728	153100	42976110	4130	4130	4130	4130	0
193	20230728	153000	42976110	4130	4130	4130	4130	61
194	20230728	152900	42724180	4130	4130	4130	4130	0
195	20230728	152800	42724180	4130	4130	4130	4130	0
196	20230728	152700	42724180	4130	4130	4130	4130	0
197	20230728	152600	42724180	4130	4130	4130	4130	0
198	20230728	152500	42724180	4130	4130	4130	4130	0
199	20230728	152400	42724180	4130	4130	4130	4130	0
200	20230728	152300	42724180	4130	4130	4130	4130	0
201	20230728	152200	42724180	4130	4130	4130	4130	0
202	20230728	152100	42724180	4130	4130	4130	4130	0
203	20230728	152000	42724180	4130	4130	4130	4130	0
204	20230728	151900	42724180	4130	4130	4130	4130	50
205	20230728	151800	42517680	4130	4130	4130	4130	20
206	20230728	151700	42435080	4130	4130	4130	4130	0
207	20230728	151600	42435080	4130	4125	4130	4120	7
208	20230728	151500	42406225	4130	4130	4130	4130	0
209	20230728	151400	42406225	4130	4130	4130	4130	0
210	20230728	151300	42406225	4130	4130	4130	4130	0
211	20230728	151200	42406225	4130	4130	4130	4130	10
212	20230728	151100	42364925	4130	4130	4130	4130	0
213	20230728	151000	42364925	4130	4130	4130	4130	0
214	20230728	150900	42364925	4130	4130	4130	4130	0
215	20230728	150800	42364925	4130	4130	4130	4130	1
216	20230728	150700	42360795	4120	4120	4120	4120	0
217	20230728	150600	42360795	4120	4120	4120	4120	0
218	20230728	150500	42360795	4120	4120	4120	4120	283
219	20230728	150400	41194835	4120	4120	4120	4120	63
220	20230728	150300	40935275	4120	4120	4120	4120	0
221	20230728	150200	40935275	4120	4120	4120	4120	0
222	20230728	150100	40935275	4120	4120	4120	4120	38
223	20230728	150000	40778715	4120	4120	4120	4120	0
224	20230728	145900	40778715	4120	4120	4120	4120	0
225	20230728	145800	40778715	4120	4120	4120	4120	0
226	20230728	145700	40778715	4120	4120	4120	4120	0
227	20230728	145600	40778715	4120	4120	4120	4120	0
228	20230728	145500	40778715	4120	4120	4120	4120	0
229	20230728	145400	40778715	4120	4120	4120	4120	0
230	20230728	145300	40778715	4120	4120	4120	4120	0
231	20230728	145200	40778715	4120	4120	4120	4120	0
232	20230728	145100	40778715	4120	4120	4120	4120	0
233	20230728	145000	40778715	4120	4120	4120	4120	0
234	20230728	144900	40778715	4120	4120	4120	4120	0
235	20230728	144800	40778715	4120	4120	4120	4120	0
236	20230728	144700	40778715	4120	4120	4120	4120	0
237	20230728	144600	40778715	4120	4120	4120	4120	0
238	20230728	144500	40778715	4120	4120	4120	4120	0
239	20230728	144400	40778715	4120	4120	4120	4120	1
240	20230728	144300	40774595	4120	4120	4120	4120	0
241	20230728	144200	40774595	4120	4120	4120	4120	0
242	20230728	144100	40774595	4120	4120	4120	4120	80
243	20230728	144000	40444995	4120	4120	4120	4120	32
244	20230728	143900	40313155	4120	4120	4120	4120	0
245	20230728	143800	40313155	4120	4130	4130	4120	253
246	20230728	143700	39269685	4130	4130	4130	4130	0
247	20230728	143600	39269685	4130	4130	4130	4130	1
248	20230728	143500	39265555	4135	4135	4135	4135	0
249	20230728	143400	39265555	4135	4135	4135	4135	0
250	20230728	143300	39265555	4135	4135	4135	4135	0
251	20230728	143200	39265555	4135	4135	4135	4135	0
252	20230728	143100	39265555	4135	4135	4135	4135	0
253	20230728	143000	39265555	4135	4135	4135	4135	0
254	20230728	142900	39265555	4135	4135	4135	4135	0
255	20230728	142800	39265555	4135	4135	4135	4135	0
256	20230728	142700	39265555	4135	4135	4135	4135	0
257	20230728	142600	39265555	4135	4135	4135	4135	13
258	20230728	142500	39211800	4135	4135	4135	4135	30
259	20230728	142400	39087750	4140	4140	4140	4140	0
260	20230728	142300	39087750	4140	4140	4140	4140	0
261	20230728	142200	39087750	4140	4140	4140	4140	0
262	20230728	142100	39087750	4140	4140	4140	4140	0
263	20230728	142000	39087750	4140	4140	4140	4140	0
264	20230728	141900	39087750	4140	4140	4140	4140	1
265	20230728	141800	39083610	4140	4140	4140	4140	0
266	20230728	141700	39083610	4140	4140	4140	4140	0
267	20230728	141600	39083610	4140	4140	4140	4140	0
268	20230728	141500	39083610	4140	4140	4140	4140	0
269	20230728	141400	39083610	4140	4140	4140	4140	0
270	20230728	141300	39083610	4140	4140	4140	4140	0
271	20230728	141200	39083610	4140	4140	4140	4140	0
272	20230728	141100	39083610	4140	4140	4140	4140	0
273	20230728	141000	39083610	4140	4135	4140	4135	25
274	20230728	140900	38980225	4135	4135	4135	4135	0
275	20230728	140800	38980225	4135	4135	4135	4135	0
276	20230728	140700	38980225	4135	4135	4135	4135	7
277	20230728	140600	38951280	4135	4135	4135	4135	0
278	20230728	140500	38951280	4135	4135	4135	4135	0
279	20230728	140400	38951280	4135	4135	4135	4135	0
280	20230728	140300	38951280	4135	4135	4135	4135	0
281	20230728	140200	38951280	4135	4135	4135	4135	0
282	20230728	140100	38951280	4135	4135	4135	4135	0
283	20230728	140000	38951280	4135	4135	4135	4135	0
284	20230728	135900	38951280	4135	4135	4135	4135	0
285	20230728	135800	38951280	4135	4135	4135	4135	0
286	20230728	135700	38951280	4135	4135	4135	4135	0
287	20230728	135600	38951280	4135	4135	4135	4135	0
288	20230728	135500	38951280	4135	4135	4135	4135	0
289	20230728	135400	38951280	4135	4135	4135	4135	0
290	20230728	135300	38951280	4135	4135	4135	4135	0
291	20230728	135200	38951280	4135	4130	4135	4130	20
292	20230728	135100	38868600	4120	4120	4120	4120	444
293	20230728	135000	37039320	4120	4120	4120	4120	18
294	20230728	134900	36965160	4120	4120	4120	4120	0
295	20230728	134800	36965160	4120	4120	4120	4120	0
296	20230728	134700	36965160	4120	4120	4120	4120	0
297	20230728	134600	36965160	4120	4120	4120	4120	1
298	20230728	134500	36961040	4120	4120	4120	4120	1
299	20230728	134400	36956920	4120	4120	4120	4120	1
300	20230728	134300	36952800	4120	4120	4120	4120	37
301	20230728	134200	36800360	4120	4120	4120	4120	39
302	20230728	134100	36639680	4120	4120	4120	4120	11
303	20230728	134000	36594360	4120	4120	4120	4120	9
304	20230728	133900	36557280	4120	4120	4120	4120	0
305	20230728	133800	36557280	4120	4120	4120	4120	0
306	20230728	133700	36557280	4120	4120	4120	4120	10
307	20230728	133600	36516080	4120	4120	4120	4120	100
308	20230728	133500	36104080	4120	4120	4120	4120	18
309	20230728	133400	36029920	4120	4120	4120	4120	83
310	20230728	133300	35687960	4120	4120	4120	4120	9
311	20230728	133200	35650880	4120	4120	4120	4120	0
312	20230728	133100	35650880	4120	4120	4120	4120	22
313	20230728	133000	35560240	4120	4120	4120	4120	0
314	20230728	132900	35560240	4120	4120	4120	4120	1
315	20230728	132800	35556120	4120	4120	4120	4120	10
316	20230728	132700	35514920	4120	4120	4120	4120	0
317	20230728	132600	35514920	4120	4120	4120	4120	39
318	20230728	132500	35354240	4115	4115	4115	4115	120
319	20230728	132400	34860440	4120	4120	4120	4120	5
320	20230728	132300	34839840	4120	4120	4120	4120	0
321	20230728	132200	34839840	4120	4120	4120	4120	0
322	20230728	132100	34839840	4120	4120	4120	4120	0
323	20230728	132000	34839840	4120	4130	4130	4120	1288
324	20230728	131900	29531400	4135	4135	4135	4135	0
325	20230728	131800	29531400	4135	4135	4135	4135	0
326	20230728	131700	29531400	4135	4135	4135	4135	0
327	20230728	131600	29531400	4135	4135	4135	4135	0
328	20230728	131500	29531400	4135	4135	4135	4135	0
329	20230728	131400	29531400	4135	4135	4135	4135	0
330	20230728	131300	29531400	4135	4135	4135	4135	0
331	20230728	131200	29531400	4135	4135	4135	4135	0
332	20230728	131100	29531400	4135	4135	4135	4135	100
333	20230728	131000	29117900	4135	4135	4135	4135	0
334	20230728	130900	29117900	4135	4135	4135	4135	0
335	20230728	130800	29117900	4135	4135	4135	4135	0
336	20230728	130700	29117900	4135	4135	4135	4135	55
337	20230728	130600	28890475	4130	4130	4130	4130	0
338	20230728	130500	28890475	4130	4130	4130	4130	0
339	20230728	130400	28890475	4130	4130	4130	4130	15
340	20230728	130300	28828525	4135	4135	4135	4135	0
341	20230728	130200	28828525	4135	4135	4135	4135	0
342	20230728	130100	28828525	4135	4135	4135	4135	0
343	20230728	130000	28828525	4135	4135	4135	4135	0
344	20230728	125900	28828525	4135	4135	4135	4135	0
345	20230728	125800	28828525	4135	4135	4135	4135	0
346	20230728	125700	28828525	4135	4135	4135	4135	0
347	20230728	125600	28828525	4135	4135	4135	4135	0
348	20230728	125500	28828525	4135	4135	4135	4135	0
349	20230728	125400	28828525	4135	4135	4135	4135	0
350	20230728	125300	28828525	4135	4135	4135	4135	0
351	20230728	125200	28828525	4135	4135	4135	4135	0
352	20230728	125100	28828525	4135	4135	4135	4135	0
353	20230728	125000	28828525	4135	4135	4135	4135	0
354	20230728	124900	28828525	4135	4135	4135	4135	0
355	20230728	124800	28828525	4135	4135	4135	4135	0
356	20230728	124700	28828525	4135	4135	4135	4135	0
357	20230728	124600	28828525	4135	4135	4135	4135	1
358	20230728	124500	28824390	4130	4130	4130	4130	0
359	20230728	124400	28824390	4130	4135	4135	4130	21
360	20230728	124300	28737560	4135	4135	4135	4135	0
361	20230728	124200	28737560	4135	4135	4135	4135	11
362	20230728	124100	28692075	4130	4130	4130	4130	1
363	20230728	124000	28687945	4135	4135	4135	4135	0
364	20230728	123900	28687945	4135	4135	4135	4135	0
365	20230728	123800	28687945	4135	4135	4135	4135	0
366	20230728	123700	28687945	4135	4130	4135	4130	2
367	20230728	123600	28679680	4135	4135	4135	4135	0
368	20230728	123500	28679680	4135	4135	4135	4135	0
369	20230728	123400	28679680	4135	4135	4135	4135	20
370	20230728	123300	28596980	4140	4140	4140	4140	0
371	20230728	123200	28596980	4140	4140	4140	4140	0
372	20230728	123100	28596980	4140	4140	4140	4140	0
373	20230728	123000	28596980	4140	4140	4140	4140	0
374	20230728	122900	28596980	4140	4140	4140	4140	0
375	20230728	122800	28596980	4140	4140	4140	4140	0
376	20230728	122700	28596980	4140	4140	4140	4140	0
377	20230728	122600	28596980	4140	4140	4140	4140	0
378	20230728	122500	28596980	4140	4140	4140	4140	0
379	20230728	122400	28596980	4140	4140	4140	4140	0
380	20230728	122300	28596980	4140	4140	4140	4140	0
381	20230728	122200	28596980	4140	4140	4140	4140	0
382	20230728	122100	28596980	4140	4140	4140	4140	0
383	20230728	122000	28596980	4140	4140	4140	4140	0
384	20230728	121900	28596980	4140	4140	4140	4140	23
385	20230728	121800	28501760	4140	4140	4140	4140	0
386	20230728	121700	28501760	4140	4140	4140	4140	0
387	20230728	121600	28501760	4140	4140	4140	4140	0
388	20230728	121500	28501760	4140	4140	4140	4140	0
389	20230728	121400	28501760	4140	4140	4140	4140	0
390	20230728	121300	28501760	4140	4140	4140	4140	0
391	20230728	121200	28501760	4140	4140	4140	4140	0
392	20230728	121100	28501760	4140	4140	4140	4140	0
393	20230728	121000	28501760	4140	4140	4140	4140	0
394	20230728	120900	28501760	4140	4140	4140	4140	0
395	20230728	120800	28501760	4140	4140	4140	4140	0
396	20230728	120700	28501760	4140	4140	4140	4140	0
397	20230728	120600	28501760	4140	4140	4140	4140	0
398	20230728	120500	28501760	4140	4140	4140	4140	0
399	20230728	120400	28501760	4140	4140	4140	4140	5
400	20230728	120300	28481060	4140	4140	4140	4140	0
401	20230728	120200	28481060	4140	4140	4140	4140	0
402	20230728	120100	28481060	4140	4130	4140	4130	130
403	20230728	120000	27944050	4130	4130	4130	4130	21
404	20230728	115900	27857320	4135	4135	4135	4135	0
405	20230728	115800	27857320	4135	4135	4135	4135	0
406	20230728	115700	27857320	4135	4135	4135	4135	0
407	20230728	115600	27857320	4135	4135	4135	4135	0
408	20230728	115500	27857320	4135	4135	4135	4135	0
409	20230728	115400	27857320	4135	4135	4135	4135	0
410	20230728	115300	27857320	4135	4135	4135	4135	0
411	20230728	115200	27857320	4135	4135	4135	4135	0
412	20230728	115100	27857320	4135	4135	4135	4135	0
413	20230728	115000	27857320	4135	4135	4135	4135	0
414	20230728	114900	27857320	4135	4135	4135	4135	0
415	20230728	114800	27857320	4135	4135	4135	4135	0
416	20230728	114700	27857320	4135	4135	4135	4135	0
417	20230728	114600	27857320	4135	4135	4135	4135	0
418	20230728	114500	27857320	4135	4135	4135	4135	0
419	20230728	114400	27857320	4135	4135	4135	4135	0
420	20230728	114300	27857320	4135	4135	4135	4135	0
421	20230728	114200	27857320	4135	4135	4135	4135	86
422	20230728	114100	27501710	4135	4135	4135	4135	0
423	20230728	114000	27501710	4135	4135	4135	4135	0
424	20230728	113900	27501710	4135	4135	4135	4135	0
425	20230728	113800	27501710	4135	4135	4135	4135	0
426	20230728	113700	27501710	4135	4135	4135	4135	0
427	20230728	113600	27501710	4135	4135	4135	4135	0
428	20230728	113500	27501710	4135	4135	4135	4135	0
429	20230728	113400	27501710	4135	4135	4135	4135	10
430	20230728	113300	27460360	4135	4135	4135	4135	0
431	20230728	113200	27460360	4135	4135	4135	4135	0
432	20230728	113100	27460360	4135	4135	4135	4135	16
433	20230728	113000	27394200	4135	4135	4135	4135	0
434	20230728	112900	27394200	4135	4135	4135	4135	0
435	20230728	112800	27394200	4135	4130	4135	4130	10
436	20230728	112700	27352895	4130	4130	4130	4130	0
437	20230728	112600	27352895	4130	4130	4130	4130	1
438	20230728	112500	27348765	4130	4130	4130	4130	1
439	20230728	112400	27344635	4130	4130	4130	4130	0
440	20230728	112300	27344635	4130	4130	4130	4130	0
441	20230728	112200	27344635	4130	4130	4130	4130	0
442	20230728	112100	27344635	4130	4130	4130	4130	0
443	20230728	112000	27344635	4130	4130	4130	4130	1
444	20230728	111900	27340505	4135	4135	4135	4135	0
445	20230728	111800	27340505	4135	4135	4135	4135	0
446	20230728	111700	27340505	4135	4135	4135	4135	0
447	20230728	111600	27340505	4135	4135	4135	4135	0
448	20230728	111500	27340505	4135	4135	4135	4135	0
449	20230728	111400	27340505	4135	4135	4135	4135	0
450	20230728	111300	27340505	4135	4115	4135	4115	2
451	20230728	111200	27332255	4115	4115	4115	4115	0
452	20230728	111100	27332255	4115	4115	4115	4115	527
453	20230728	111000	25163650	4115	4130	4130	4115	79
454	20230728	110900	24838050	4135	4135	4135	4135	0
455	20230728	110800	24838050	4135	4135	4135	4135	1
456	20230728	110700	24833915	4125	4125	4125	4125	101
457	20230728	110600	24417290	4130	4135	4135	4130	1500
458	20230728	110500	18222285	4135	4135	4135	4135	1
459	20230728	110400	18218150	4135	4135	4135	4135	0
460	20230728	110300	18218150	4135	4135	4135	4135	0
461	20230728	110200	18218150	4135	4135	4135	4135	0
462	20230728	110100	18218150	4135	4135	4135	4135	0
463	20230728	110000	18218150	4135	4135	4135	4135	10
464	20230728	105900	18176800	4135	4135	4135	4135	3
465	20230728	105800	18164395	4135	4135	4135	4135	0
466	20230728	105700	18164395	4135	4135	4135	4135	0
467	20230728	105600	18164395	4135	4135	4135	4135	0
468	20230728	105500	18164395	4135	4135	4135	4135	0
469	20230728	105400	18164395	4135	4135	4135	4135	0
470	20230728	105300	18164395	4135	4135	4135	4135	6
471	20230728	105200	18139585	4130	4130	4130	4130	0
472	20230728	105100	18139585	4130	4130	4130	4130	0
473	20230728	105000	18139585	4130	4130	4130	4130	0
474	20230728	104900	18139585	4130	4130	4130	4130	0
475	20230728	104800	18139585	4130	4130	4130	4130	0
476	20230728	104700	18139585	4130	4130	4130	4130	20
477	20230728	104600	18056985	4135	4135	4135	4135	0
478	20230728	104500	18056985	4135	4135	4135	4135	0
479	20230728	104400	18056985	4135	4135	4135	4135	7
480	20230728	104300	18028040	4135	4135	4135	4135	0
481	20230728	104200	18028040	4135	4135	4135	4135	0
482	20230728	104100	18028040	4135	4135	4135	4135	0
483	20230728	104000	18028040	4135	4135	4135	4135	0
484	20230728	103900	18028040	4135	4135	4135	4135	1
485	20230728	103800	18023905	4125	4125	4125	4125	0
486	20230728	103700	18023905	4125	4130	4130	4125	30
487	20230728	103600	17900030	4135	4135	4135	4135	1
488	20230728	103500	17895895	4130	4130	4130	4130	0
489	20230728	103400	17895895	4130	4130	4130	4130	30
490	20230728	103300	17771995	4125	4120	4125	4120	18
491	20230728	103200	17697790	4125	4125	4125	4125	0
492	20230728	103100	17697790	4125	4120	4125	4120	48
493	20230728	103000	17499915	4125	4125	4125	4105	39
494	20230728	102900	17339490	4125	4125	4125	4125	0
495	20230728	102800	17339490	4125	4125	4125	4125	0
496	20230728	102700	17339490	4125	4125	4125	4125	0
497	20230728	102600	17339490	4125	4125	4125	4125	0
498	20230728	102500	17339490	4125	4125	4125	4125	0
499	20230728	102400	17339490	4125	4125	4125	4125	0
500	20230728	102300	17339490	4125	4125	4125	4125	0
501	20230728	102200	17339490	4125	4120	4125	4100	197
502	20230728	102100	16530995	4125	4125	4125	4125	0
503	20230728	102000	16530995	4125	4125	4125	4125	0
504	20230728	101900	16530995	4125	4125	4125	4125	0
505	20230728	101800	16530995	4125	4125	4125	4125	0
506	20230728	101700	16530995	4125	4125	4125	4125	50
507	20230728	101600	16324745	4140	4140	4140	4140	0
508	20230728	101500	16324745	4140	4140	4140	4140	0
509	20230728	101400	16324745	4140	4140	4140	4140	0
510	20230728	101300	16324745	4140	4140	4140	4140	0
511	20230728	101200	16324745	4140	4140	4140	4140	0
512	20230728	101100	16324745	4140	4140	4140	4140	0
513	20230728	101000	16324745	4140	4140	4140	4140	0
514	20230728	100900	16324745	4140	4140	4140	4140	0
515	20230728	100800	16324745	4140	4140	4140	4140	0
516	20230728	100700	16324745	4140	4140	4140	4140	0
517	20230728	100600	16324745	4140	4125	4140	4090	460
518	20230728	100500	14431145	4140	4140	4140	4140	0
519	20230728	100400	14431145	4140	4140	4140	4140	738
520	20230728	100300	11375825	4150	4150	4150	4150	0
521	20230728	100200	11375825	4150	4150	4150	4150	0
522	20230728	100100	11375825	4150	4150	4150	4150	0
523	20230728	100000	11375825	4150	4150	4150	4150	0
524	20230728	095900	11375825	4150	4150	4150	4150	0
525	20230728	095800	11375825	4150	4150	4150	4150	0
526	20230728	095700	11375825	4150	4150	4150	4150	0
527	20230728	095600	11375825	4150	4150	4150	4150	1
528	20230728	095500	11371675	4150	4150	4150	4150	0
529	20230728	095400	11371675	4150	4150	4150	4150	0
530	20230728	095300	11371675	4150	4150	4150	4150	0
531	20230728	095200	11371675	4150	4150	4150	4150	0
532	20230728	095100	11371675	4150	4150	4150	4150	0
533	20230728	095000	11371675	4150	4150	4150	4150	0
534	20230728	094900	11371675	4150	4150	4150	4150	0
535	20230728	094800	11371675	4150	4150	4150	4150	0
536	20230728	094700	11371675	4150	4150	4150	4150	0
537	20230728	094600	11371675	4150	4150	4150	4150	0
538	20230728	094500	11371675	4150	4150	4150	4150	0
539	20230728	094400	11371675	4150	4150	4150	4150	302
540	20230728	094300	10118375	4165	4165	4165	4165	0
541	20230728	094200	10118375	4165	4165	4165	4165	0
542	20230728	094100	10118375	4165	4165	4165	4165	0
543	20230728	094000	10118375	4165	4165	4165	4165	0
544	20230728	093900	10118375	4165	4165	4165	4165	0
545	20230728	093800	10118375	4165	4165	4165	4165	0
546	20230728	093700	10118375	4165	4165	4165	4165	1
547	20230728	093600	10114210	4155	4155	4155	4155	0
548	20230728	093500	10114210	4155	4155	4155	4155	401
549	20230728	093400	8448055	4165	4165	4165	4165	0
550	20230728	093300	8448055	4165	4165	4165	4165	0
551	20230728	093200	8448055	4165	4165	4165	4165	0
552	20230728	093100	8448055	4165	4165	4165	4165	0
553	20230728	093000	8448055	4165	4160	4165	4160	56
554	20230728	092900	8215090	4155	4160	4160	4155	260
555	20230728	092800	7133590	4160	4160	4160	4160	0
556	20230728	092700	7133590	4160	4160	4160	4160	1
557	20230728	092600	7129430	4155	4155	4155	4155	73
558	20230728	092500	6826115	4160	4160	4160	4160	0
559	20230728	092400	6826115	4160	4160	4160	4160	26
560	20230728	092300	6717955	4155	4155	4155	4155	0
561	20230728	092200	6717955	4155	4155	4155	4155	0
562	20230728	092100	6717955	4155	4155	4155	4155	106
563	20230728	092000	6277525	4155	4155	4155	4155	0
564	20230728	091900	6277525	4155	4155	4155	4155	1
565	20230728	091800	6273370	4150	4150	4155	4150	103
566	20230728	091700	5845910	4150	4150	4150	4150	0
567	20230728	091600	5845910	4150	4150	4150	4150	4
568	20230728	091500	5829310	4160	4155	4160	4155	56
569	20230728	091400	5596625	4155	4155	4155	4155	1
570	20230728	091300	5592470	4150	4140	4150	4140	42
571	20230728	091200	5418210	4150	4150	4150	4150	24
572	20230728	091100	5318610	4150	4140	4155	4140	277
573	20230728	091000	4171805	4140	4140	4140	4140	0
574	20230728	090900	4171805	4140	4140	4140	4140	46
575	20230728	090800	3981365	4140	4140	4140	4140	46
576	20230728	090700	3790925	4140	4140	4140	4140	72
577	20230728	090600	3492845	4140	4140	4140	4140	25
578	20230728	090500	3389345	4140	4125	4140	4125	713
579	20230728	090400	448200	4140	4130	4140	4130	2
580	20230728	090300	439930	4140	4140	4140	4140	0
581	20230728	090200	439930	4140	4140	4140	4140	1
582	20230728	090100	435790	4150	4140	4150	4130	21
583	20230728	090000	348975	4145	4155	4155	4145	84