KissMeData/005720/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	184200	23559530	4085	4085	4085	4085	115
3	20230728	184100	23559530	4085	4085	4085	4085	0
4	20230728	184000	23559530	4085	4085	4085	4085	0
5	20230728	183900	23559530	4085	4085	4085	4085	0
6	20230728	183800	23559530	4085	4085	4085	4085	0
7	20230728	183700	23559530	4085	4085	4085	4085	0
8	20230728	183600	23559530	4085	4085	4085	4085	0
9	20230728	183500	23559530	4085	4085	4085	4085	0
10	20230728	183400	23559530	4085	4085	4085	4085	0
11	20230728	183300	23559530	4085	4085	4085	4085	0
12	20230728	183200	23559530	4085	4085	4085	4085	0
13	20230728	183100	23559530	4085	4085	4085	4085	0
14	20230728	183000	23559530	4085	4085	4085	4085	0
15	20230728	182900	23559530	4085	4085	4085	4085	0
16	20230728	182800	23559530	4085	4085	4085	4085	0
17	20230728	182700	23559530	4085	4085	4085	4085	0
18	20230728	182600	23559530	4085	4085	4085	4085	0
19	20230728	182500	23559530	4085	4085	4085	4085	0
20	20230728	182400	23559530	4085	4085	4085	4085	0
21	20230728	182300	23559530	4085	4085	4085	4085	0
22	20230728	182200	23559530	4085	4085	4085	4085	0
23	20230728	182100	23559530	4085	4085	4085	4085	0
24	20230728	182000	23559530	4085	4085	4085	4085	0
25	20230728	181900	23559530	4085	4085	4085	4085	0
26	20230728	181800	23559530	4085	4085	4085	4085	0
27	20230728	181700	23559530	4085	4085	4085	4085	0
28	20230728	181600	23559530	4085	4085	4085	4085	0
29	20230728	181500	23559530	4085	4085	4085	4085	0
30	20230728	181400	23559530	4085	4085	4085	4085	0
31	20230728	181300	23559530	4085	4085	4085	4085	0
32	20230728	181200	23559530	4085	4085	4085	4085	115
33	20230728	181100	23559530	4085	4085	4085	4085	0
34	20230728	181000	23559530	4085	4085	4085	4085	0
35	20230728	180900	23559530	4085	4085	4085	4085	0
36	20230728	180800	23559530	4085	4085	4085	4085	0
37	20230728	180700	23559530	4085	4085	4085	4085	0
38	20230728	180600	23559530	4085	4085	4085	4085	0
39	20230728	180500	23559530	4085	4085	4085	4085	0
40	20230728	180400	23559530	4085	4085	4085	4085	0
41	20230728	180300	23559530	4085	4085	4085	4085	0
42	20230728	180200	23559530	4085	4085	4085	4085	0
43	20230728	180100	23559530	4085	4085	4085	4085	0
44	20230728	180000	23559530	4085	4085	4085	4085	0
45	20230728	175900	23559530	4085	4085	4085	4085	0
46	20230728	175800	23559530	4085	4085	4085	4085	0
47	20230728	175700	23559530	4085	4085	4085	4085	0
48	20230728	175600	23559530	4085	4085	4085	4085	0
49	20230728	175500	23559530	4085	4085	4085	4085	0
50	20230728	175400	23559530	4085	4085	4085	4085	0
51	20230728	175300	23559530	4085	4085	4085	4085	0
52	20230728	175200	23559530	4085	4085	4085	4085	0
53	20230728	175100	23559530	4085	4085	4085	4085	0
54	20230728	175000	23559530	4085	4085	4085	4085	0
55	20230728	174900	23559530	4085	4085	4085	4085	0
56	20230728	174800	23559530	4085	4085	4085	4085	0
57	20230728	174700	23559530	4085	4085	4085	4085	0
58	20230728	174600	23559530	4085	4085	4085	4085	0
59	20230728	174500	23559530	4085	4085	4085	4085	0
60	20230728	174400	23559530	4085	4085	4085	4085	0
61	20230728	174300	23559530	4085	4085	4085	4085	0
62	20230728	174200	23559530	4085	4085	4085	4085	115
63	20230728	174100	23559530	4085	4085	4085	4085	0
64	20230728	174000	23559530	4085	4085	4085	4085	0
65	20230728	173900	23559530	4085	4085	4085	4085	0
66	20230728	173800	23559530	4085	4085	4085	4085	0
67	20230728	173700	23559530	4085	4085	4085	4085	0
68	20230728	173600	23559530	4085	4085	4085	4085	0
69	20230728	173500	23559530	4085	4085	4085	4085	0
70	20230728	173400	23559530	4085	4085	4085	4085	0
71	20230728	173300	23559530	4085	4085	4085	4085	0
72	20230728	173200	23559530	4085	4085	4085	4085	0
73	20230728	173100	23559530	4085	4085	4085	4085	0
74	20230728	173000	23559530	4085	4085	4085	4085	0
75	20230728	172900	23559530	4085	4085	4085	4085	0
76	20230728	172800	23559530	4085	4085	4085	4085	0
77	20230728	172700	23559530	4085	4085	4085	4085	0
78	20230728	172600	23559530	4085	4085	4085	4085	0
79	20230728	172500	23559530	4085	4085	4085	4085	0
80	20230728	172400	23559530	4085	4085	4085	4085	0
81	20230728	172300	23559530	4085	4085	4085	4085	0
82	20230728	172200	23559530	4085	4085	4085	4085	0
83	20230728	172100	23559530	4085	4085	4085	4085	0
84	20230728	172000	23559530	4085	4085	4085	4085	0
85	20230728	171900	23559530	4085	4085	4085	4085	0
86	20230728	171800	23559530	4085	4085	4085	4085	0
87	20230728	171700	23559530	4085	4085	4085	4085	0
88	20230728	171600	23559530	4085	4085	4085	4085	0
89	20230728	171500	23559530	4085	4085	4085	4085	0
90	20230728	171400	23559530	4085	4085	4085	4085	0
91	20230728	171300	23559530	4085	4085	4085	4085	0
92	20230728	171200	23559530	4085	4085	4085	4085	115
93	20230728	171100	23559530	4085	4085	4085	4085	0
94	20230728	171000	23559530	4085	4085	4085	4085	0
95	20230728	170900	23559530	4085	4085	4085	4085	0
96	20230728	170800	23559530	4085	4085	4085	4085	0
97	20230728	170700	23559530	4085	4085	4085	4085	0
98	20230728	170600	23559530	4085	4085	4085	4085	0
99	20230728	170500	23559530	4085	4085	4085	4085	0
100	20230728	170400	23559530	4085	4085	4085	4085	0
101	20230728	170300	23559530	4085	4085	4085	4085	0
102	20230728	170200	23559530	4085	4085	4085	4085	0
103	20230728	170100	23559530	4085	4085	4085	4085	0
104	20230728	170000	23559530	4085	4085	4085	4085	0
105	20230728	165900	23559530	4085	4085	4085	4085	0
106	20230728	165800	23559530	4085	4085	4085	4085	0
107	20230728	165700	23559530	4085	4085	4085	4085	0
108	20230728	165600	23559530	4085	4085	4085	4085	0
109	20230728	165500	23559530	4085	4085	4085	4085	0
110	20230728	165400	23559530	4085	4085	4085	4085	0
111	20230728	165300	23559530	4085	4085	4085	4085	0
112	20230728	165200	23559530	4085	4085	4085	4085	0
113	20230728	165100	23559530	4085	4085	4085	4085	0
114	20230728	165000	23559530	4085	4085	4085	4085	0
115	20230728	164900	23559530	4085	4085	4085	4085	0
116	20230728	164800	23559530	4085	4085	4085	4085	0
117	20230728	164700	23559530	4085	4085	4085	4085	0
118	20230728	164600	23559530	4085	4085	4085	4085	0
119	20230728	164500	23559530	4085	4085	4085	4085	0
120	20230728	164400	23559530	4085	4085	4085	4085	0
121	20230728	164300	23559530	4085	4085	4085	4085	0
122	20230728	164200	23559530	4085	4085	4085	4085	115
123	20230728	164100	23559530	4085	4085	4085	4085	0
124	20230728	164000	23559530	4085	4085	4085	4085	0
125	20230728	163900	23559530	4085	4085	4085	4085	0
126	20230728	163800	23559530	4085	4085	4085	4085	0
127	20230728	163700	23559530	4085	4085	4085	4085	0
128	20230728	163600	23559530	4085	4085	4085	4085	0
129	20230728	163500	23559530	4085	4085	4085	4085	0
130	20230728	163400	23559530	4085	4085	4085	4085	0
131	20230728	163300	23559530	4085	4085	4085	4085	0
132	20230728	163200	23559530	4085	4085	4085	4085	0
133	20230728	163100	23559530	4085	4085	4085	4085	0
134	20230728	163000	23559530	4085	4085	4085	4085	0
135	20230728	162900	23559530	4085	4085	4085	4085	0
136	20230728	162800	23559530	4085	4085	4085	4085	0
137	20230728	162700	23559530	4085	4085	4085	4085	0
138	20230728	162600	23559530	4085	4085	4085	4085	0
139	20230728	162500	23559530	4085	4085	4085	4085	0
140	20230728	162400	23559530	4085	4085	4085	4085	0
141	20230728	162300	23559530	4085	4085	4085	4085	0
142	20230728	162200	23559530	4085	4085	4085	4085	0
143	20230728	162100	23559530	4085	4085	4085	4085	0
144	20230728	162000	23559530	4085	4085	4085	4085	0
145	20230728	161900	23559530	4085	4085	4085	4085	0
146	20230728	161800	23559530	4085	4085	4085	4085	0
147	20230728	161700	23559530	4085	4085	4085	4085	0
148	20230728	161600	23559530	4085	4085	4085	4085	0
149	20230728	161500	23559530	4085	4085	4085	4085	0
150	20230728	161400	23559530	4085	4085	4085	4085	0
151	20230728	161300	23559530	4085	4085	4085	4085	0
152	20230728	161200	23559530	4085	4085	4085	4085	115
153	20230728	161100	23559530	4085	4085	4085	4085	0
154	20230728	161000	23559530	4085	4085	4085	4085	0
155	20230728	160900	23559530	4085	4085	4085	4085	0
156	20230728	160800	23559530	4085	4085	4085	4085	0
157	20230728	160700	23559530	4085	4085	4085	4085	0
158	20230728	160600	23559530	4085	4085	4085	4085	0
159	20230728	160500	23559530	4085	4085	4085	4085	0
160	20230728	160400	23559530	4085	4085	4085	4085	0
161	20230728	160300	23559530	4085	4085	4085	4085	0
162	20230728	160200	23559530	4085	4085	4085	4085	0
163	20230728	160100	23559530	4085	4085	4085	4085	0
164	20230728	160000	23559530	4085	4085	4085	4085	0
165	20230728	155900	23559530	4085	4085	4085	4085	0
166	20230728	155800	23559530	4085	4085	4085	4085	0
167	20230728	155700	23559530	4085	4085	4085	4085	0
168	20230728	155600	23559530	4085	4085	4085	4085	0
169	20230728	155500	23559530	4085	4085	4085	4085	0
170	20230728	155400	23559530	4085	4085	4085	4085	0
171	20230728	155300	23559530	4085	4085	4085	4085	0
172	20230728	155200	23559530	4085	4085	4085	4085	0
173	20230728	155100	23559530	4085	4085	4085	4085	0
174	20230728	155000	23559530	4085	4085	4085	4085	0
175	20230728	154900	23559530	4085	4085	4085	4085	0
176	20230728	154800	23559530	4085	4085	4085	4085	0
177	20230728	154700	23559530	4085	4085	4085	4085	0
178	20230728	154600	23559530	4085	4085	4085	4085	0
179	20230728	154500	23559530	4085	4085	4085	4085	0
180	20230728	154400	23559530	4085	4085	4085	4085	0
181	20230728	154300	23559530	4085	4085	4085	4085	0
182	20230728	154200	23559530	4085	4085	4085	4085	115
183	20230728	154100	23559530	4085	4085	4085	4085	0
184	20230728	154000	23559530	4085	4085	4085	4085	0
185	20230728	153900	23559530	4085	4085	4085	4085	0
186	20230728	153800	23559530	4085	4085	4085	4085	0
187	20230728	153700	23559530	4085	4085	4085	4085	0
188	20230728	153600	23559530	4085	4085	4085	4085	0
189	20230728	153500	23559530	4085	4085	4085	4085	0
190	20230728	153400	23559530	4085	4085	4085	4085	0
191	20230728	153300	23559530	4085	4085	4085	4085	0
192	20230728	153200	23559530	4085	4085	4085	4085	0
193	20230728	153100	23559530	4085	4085	4085	4085	0
194	20230728	153000	23559530	4085	4085	4085	4085	115
195	20230728	152900	23089755	4070	4070	4070	4070	0
196	20230728	152800	23089755	4070	4070	4070	4070	0
197	20230728	152700	23089755	4070	4070	4070	4070	0
198	20230728	152600	23089755	4070	4070	4070	4070	0
199	20230728	152500	23089755	4070	4070	4070	4070	0
200	20230728	152400	23089755	4070	4070	4070	4070	0
201	20230728	152300	23089755	4070	4070	4070	4070	0
202	20230728	152200	23089755	4070	4070	4070	4070	0
203	20230728	152100	23089755	4070	4070	4070	4070	0
204	20230728	152000	23089755	4070	4070	4070	4070	0
205	20230728	151900	23089755	4070	4070	4070	4070	23
206	20230728	151800	22996145	4095	4095	4095	4095	0
207	20230728	151700	22996145	4095	4095	4095	4095	0
208	20230728	151600	22996145	4095	4095	4095	4095	0
209	20230728	151500	22996145	4095	4095	4095	4095	0
210	20230728	151400	22996145	4095	4095	4095	4095	0
211	20230728	151300	22996145	4095	4095	4095	4095	0
212	20230728	151200	22996145	4095	4085	4095	4085	16
213	20230728	151100	22930685	4065	4070	4070	4065	300
214	20230728	151000	21711145	4070	4070	4070	4070	0
215	20230728	150900	21711145	4070	4075	4075	4070	252
216	20230728	150800	20685500	4070	4070	4070	4070	0
217	20230728	150700	20685500	4070	4070	4070	4070	0
218	20230728	150600	20685500	4070	4070	4070	4070	0
219	20230728	150500	20685500	4070	4070	4070	4070	0
220	20230728	150400	20685500	4070	4070	4070	4070	0
221	20230728	150300	20685500	4070	4070	4070	4070	0
222	20230728	150200	20685500	4070	4070	4070	4070	0
223	20230728	150100	20685500	4070	4070	4070	4070	0
224	20230728	150000	20685500	4070	4070	4070	4070	0
225	20230728	145900	20685500	4070	4070	4070	4070	2
226	20230728	145800	20677360	4070	4070	4070	4070	0
227	20230728	145700	20677360	4070	4070	4070	4070	0
228	20230728	145600	20677360	4070	4070	4070	4070	0
229	20230728	145500	20677360	4070	4080	4080	4070	400
230	20230728	145400	19048860	4085	4085	4085	4085	0
231	20230728	145300	19048860	4085	4085	4085	4085	0
232	20230728	145200	19048860	4085	4085	4085	4085	0
233	20230728	145100	19048860	4085	4085	4085	4085	0
234	20230728	145000	19048860	4085	4085	4085	4085	0
235	20230728	144900	19048860	4085	4085	4085	4085	0
236	20230728	144800	19048860	4085	4085	4085	4085	0
237	20230728	144700	19048860	4085	4085	4085	4085	0
238	20230728	144600	19048860	4085	4085	4085	4085	1
239	20230728	144500	19044775	4095	4095	4095	4095	0
240	20230728	144400	19044775	4095	4095	4095	4095	0
241	20230728	144300	19044775	4095	4095	4095	4095	0
242	20230728	144200	19044775	4095	4095	4095	4095	0
243	20230728	144100	19044775	4095	4095	4095	4095	0
244	20230728	144000	19044775	4095	4095	4095	4095	0
245	20230728	143900	19044775	4095	4095	4095	4095	0
246	20230728	143800	19044775	4095	4095	4095	4095	0
247	20230728	143700	19044775	4095	4095	4095	4095	0
248	20230728	143600	19044775	4095	4095	4095	4095	0
249	20230728	143500	19044775	4095	4095	4095	4095	0
250	20230728	143400	19044775	4095	4095	4095	4095	0
251	20230728	143300	19044775	4095	4095	4095	4095	0
252	20230728	143200	19044775	4095	4095	4095	4095	0
253	20230728	143100	19044775	4095	4095	4095	4095	0
254	20230728	143000	19044775	4095	4095	4095	4095	0
255	20230728	142900	19044775	4095	4095	4095	4095	0
256	20230728	142800	19044775	4095	4095	4095	4095	0
257	20230728	142700	19044775	4095	4095	4095	4095	0
258	20230728	142600	19044775	4095	4095	4095	4095	0
259	20230728	142500	19044775	4095	4095	4095	4095	0
260	20230728	142400	19044775	4095	4095	4095	4095	0
261	20230728	142300	19044775	4095	4095	4095	4095	0
262	20230728	142200	19044775	4095	4095	4095	4095	0
263	20230728	142100	19044775	4095	4095	4095	4095	0
264	20230728	142000	19044775	4095	4095	4095	4095	0
265	20230728	141900	19044775	4095	4095	4095	4095	0
266	20230728	141800	19044775	4095	4095	4095	4095	0
267	20230728	141700	19044775	4095	4095	4095	4095	0
268	20230728	141600	19044775	4095	4095	4095	4095	1
269	20230728	141500	19040680	4090	4090	4090	4090	0
270	20230728	141400	19040680	4090	4080	4090	4080	222
271	20230728	141300	18132900	4070	4070	4070	4070	19
272	20230728	141200	18055570	4070	4065	4070	4065	8
273	20230728	141100	18023045	4065	4065	4065	4065	0
274	20230728	141000	18023045	4065	4065	4065	4065	0
275	20230728	140900	18023045	4065	4065	4065	4065	0
276	20230728	140800	18023045	4065	4065	4065	4065	0
277	20230728	140700	18023045	4065	4065	4065	4065	2
278	20230728	140600	18014915	4065	4065	4065	4065	0
279	20230728	140500	18014915	4065	4065	4065	4065	0
280	20230728	140400	18014915	4065	4065	4065	4065	81
281	20230728	140300	17685650	4070	4070	4070	4070	0
282	20230728	140200	17685650	4070	4070	4070	4070	0
283	20230728	140100	17685650	4070	4070	4070	4070	0
284	20230728	140000	17685650	4070	4070	4070	4070	0
285	20230728	135900	17685650	4070	4070	4070	4070	0
286	20230728	135800	17685650	4070	4070	4070	4070	0
287	20230728	135700	17685650	4070	4070	4070	4070	0
288	20230728	135600	17685650	4070	4070	4070	4070	0
289	20230728	135500	17685650	4070	4070	4070	4070	0
290	20230728	135400	17685650	4070	4070	4070	4070	0
291	20230728	135300	17685650	4070	4070	4070	4070	0
292	20230728	135200	17685650	4070	4080	4080	4070	115
293	20230728	135100	17217510	4080	4080	4080	4080	0
294	20230728	135000	17217510	4080	4080	4080	4080	0
295	20230728	134900	17217510	4080	4080	4080	4080	0
296	20230728	134800	17217510	4080	4080	4080	4080	0
297	20230728	134700	17217510	4080	4080	4080	4080	0
298	20230728	134600	17217510	4080	4080	4080	4080	0
299	20230728	134500	17217510	4080	4080	4080	4080	0
300	20230728	134400	17217510	4080	4080	4080	4080	0
301	20230728	134300	17217510	4080	4080	4080	4080	0
302	20230728	134200	17217510	4080	4080	4080	4080	0
303	20230728	134100	17217510	4080	4080	4080	4080	0
304	20230728	134000	17217510	4080	4080	4080	4080	1
305	20230728	133900	17213430	4095	4095	4095	4095	0
306	20230728	133800	17213430	4095	4095	4095	4095	0
307	20230728	133700	17213430	4095	4095	4095	4095	0
308	20230728	133600	17213430	4095	4095	4095	4095	0
309	20230728	133500	17213430	4095	4095	4095	4095	0
310	20230728	133400	17213430	4095	4095	4095	4095	0
311	20230728	133300	17213430	4095	4095	4095	4095	0
312	20230728	133200	17213430	4095	4095	4095	4095	0
313	20230728	133100	17213430	4095	4095	4095	4095	0
314	20230728	133000	17213430	4095	4095	4095	4095	0
315	20230728	132900	17213430	4095	4095	4095	4095	0
316	20230728	132800	17213430	4095	4095	4095	4095	0
317	20230728	132700	17213430	4095	4080	4095	4080	6
318	20230728	132600	17188885	4065	4065	4065	4065	0
319	20230728	132500	17188885	4065	4065	4065	4065	2
320	20230728	132400	17180755	4065	4065	4065	4065	0
321	20230728	132300	17180755	4065	4065	4065	4065	0
322	20230728	132200	17180755	4065	4065	4065	4065	5
323	20230728	132100	17160430	4065	4065	4065	4065	5
324	20230728	132000	17140105	4065	4065	4065	4065	10
325	20230728	131900	17099455	4065	4065	4065	4065	0
326	20230728	131800	17099455	4065	4065	4065	4065	0
327	20230728	131700	17099455	4065	4065	4065	4065	1
328	20230728	131600	17095390	4075	4075	4075	4075	0
329	20230728	131500	17095390	4075	4075	4075	4075	1
330	20230728	131400	17091315	4065	4080	4085	4065	3
331	20230728	131300	17079085	4080	4080	4080	4080	2
332	20230728	131200	17070925	4065	4065	4065	4065	29
333	20230728	131100	16953040	4095	4095	4095	4095	0
334	20230728	131000	16953040	4095	4095	4095	4095	0
335	20230728	130900	16953040	4095	4080	4095	4080	4
336	20230728	130800	16936695	4090	4090	4090	4090	0
337	20230728	130700	16936695	4090	4090	4090	4090	0
338	20230728	130600	16936695	4090	4090	4090	4090	1
339	20230728	130500	16932605	4095	4080	4095	4065	1204
340	20230728	130400	12003875	4085	4085	4085	4085	0
341	20230728	130300	12003875	4085	4085	4085	4085	0
342	20230728	130200	12003875	4085	4060	4085	4060	600
343	20230728	130100	9558565	4060	4060	4060	4060	0
344	20230728	130000	9558565	4060	4060	4060	4060	0
345	20230728	125900	9558565	4060	4060	4060	4060	0
346	20230728	125800	9558565	4060	4060	4060	4060	0
347	20230728	125700	9558565	4060	4060	4060	4060	0
348	20230728	125600	9558565	4060	4060	4060	4060	20
349	20230728	125500	9477365	4060	4060	4060	4060	0
350	20230728	125400	9477365	4060	4060	4060	4060	0
351	20230728	125300	9477365	4060	4060	4060	4060	0
352	20230728	125200	9477365	4060	4060	4060	4060	0
353	20230728	125100	9477365	4060	4060	4060	4060	0
354	20230728	125000	9477365	4060	4060	4060	4060	0
355	20230728	124900	9477365	4060	4060	4060	4060	0
356	20230728	124800	9477365	4060	4060	4060	4060	0
357	20230728	124700	9477365	4060	4060	4060	4060	0
358	20230728	124600	9477365	4060	4060	4060	4060	0
359	20230728	124500	9477365	4060	4060	4060	4060	0
360	20230728	124400	9477365	4060	4060	4060	4060	0
361	20230728	124300	9477365	4060	4060	4060	4060	0
362	20230728	124200	9477365	4060	4060	4060	4060	1
363	20230728	124100	9473305	4050	4050	4050	4050	15
364	20230728	124000	9412555	4050	4050	4050	4050	0
365	20230728	123900	9412555	4050	4050	4050	4050	3
366	20230728	123800	9400405	4050	4050	4050	4050	0
367	20230728	123700	9400405	4050	4050	4050	4050	0
368	20230728	123600	9400405	4050	4050	4050	4050	0
369	20230728	123500	9400405	4050	4050	4050	4050	0
370	20230728	123400	9400405	4050	4050	4050	4050	0
371	20230728	123300	9400405	4050	4045	4050	4045	9
372	20230728	123200	9363990	4045	4045	4045	4045	0
373	20230728	123100	9363990	4045	4045	4045	4045	0
374	20230728	123000	9363990	4045	4045	4045	4045	0
375	20230728	122900	9363990	4045	4045	4045	4045	0
376	20230728	122800	9363990	4045	4045	4045	4045	0
377	20230728	122700	9363990	4045	4045	4045	4045	0
378	20230728	122600	9363990	4045	4045	4045	4045	0
379	20230728	122500	9363990	4045	4045	4045	4045	0
380	20230728	122400	9363990	4045	4045	4045	4045	0
381	20230728	122300	9363990	4045	4045	4045	4045	30
382	20230728	122200	9242640	4045	4045	4045	4045	28
383	20230728	122100	9129380	4045	4045	4045	4045	0
384	20230728	122000	9129380	4045	4045	4045	4045	0
385	20230728	121900	9129380	4045	4045	4045	4045	0
386	20230728	121800	9129380	4045	4045	4045	4045	0
387	20230728	121700	9129380	4045	4045	4045	4045	0
388	20230728	121600	9129380	4045	4045	4045	4045	0
389	20230728	121500	9129380	4045	4045	4045	4045	0
390	20230728	121400	9129380	4045	4045	4045	4045	0
391	20230728	121300	9129380	4045	4045	4045	4045	0
392	20230728	121200	9129380	4045	4045	4045	4045	0
393	20230728	121100	9129380	4045	4045	4045	4045	0
394	20230728	121000	9129380	4045	4045	4045	4045	1
395	20230728	120900	9125335	4055	4055	4055	4055	0
396	20230728	120800	9125335	4055	4055	4055	4055	0
397	20230728	120700	9125335	4055	4055	4055	4055	0
398	20230728	120600	9125335	4055	4055	4055	4055	0
399	20230728	120500	9125335	4055	4055	4055	4055	0
400	20230728	120400	9125335	4055	4055	4055	4055	0
401	20230728	120300	9125335	4055	4055	4055	4055	0
402	20230728	120200	9125335	4055	4055	4055	4055	0
403	20230728	120100	9125335	4055	4055	4055	4055	0
404	20230728	120000	9125335	4055	4055	4055	4055	0
405	20230728	115900	9125335	4055	4055	4055	4055	0
406	20230728	115800	9125335	4055	4055	4055	4055	0
407	20230728	115700	9125335	4055	4055	4055	4055	0
408	20230728	115600	9125335	4055	4055	4055	4055	0
409	20230728	115500	9125335	4055	4055	4055	4055	0
410	20230728	115400	9125335	4055	4055	4055	4055	0
411	20230728	115300	9125335	4055	4055	4055	4055	0
412	20230728	115200	9125335	4055	4055	4055	4055	0
413	20230728	115100	9125335	4055	4055	4055	4055	0
414	20230728	115000	9125335	4055	4055	4055	4055	0
415	20230728	114900	9125335	4055	4055	4055	4055	0
416	20230728	114800	9125335	4055	4055	4055	4055	0
417	20230728	114700	9125335	4055	4055	4055	4055	0
418	20230728	114600	9125335	4055	4055	4055	4055	0
419	20230728	114500	9125335	4055	4055	4055	4055	0
420	20230728	114400	9125335	4055	4060	4060	4055	21
421	20230728	114300	9040175	4040	4040	4040	4040	35
422	20230728	114200	8898775	4035	4035	4035	4035	0
423	20230728	114100	8898775	4035	4035	4035	4035	0
424	20230728	114000	8898775	4035	4035	4035	4035	0
425	20230728	113900	8898775	4035	4035	4035	4035	0
426	20230728	113800	8898775	4035	4035	4035	4035	0
427	20230728	113700	8898775	4035	4035	4035	4035	462
428	20230728	113600	7034605	4020	4020	4020	4020	0
429	20230728	113500	7034605	4020	4020	4020	4020	0
430	20230728	113400	7034605	4020	4020	4020	4020	0
431	20230728	113300	7034605	4020	4020	4020	4020	0
432	20230728	113200	7034605	4020	4020	4020	4020	0
433	20230728	113100	7034605	4020	4020	4020	4020	0
434	20230728	113000	7034605	4020	4020	4020	4020	0
435	20230728	112900	7034605	4020	4020	4020	4020	0
436	20230728	112800	7034605	4020	4020	4020	4020	0
437	20230728	112700	7034605	4020	4020	4020	4020	1
438	20230728	112600	7030585	4030	4030	4030	4030	0
439	20230728	112500	7030585	4030	4030	4030	4030	0
440	20230728	112400	7030585	4030	4030	4030	4030	0
441	20230728	112300	7030585	4030	4030	4030	4030	0
442	20230728	112200	7030585	4030	4030	4030	4030	0
443	20230728	112100	7030585	4030	4030	4030	4030	0
444	20230728	112000	7030585	4030	4030	4030	4030	0
445	20230728	111900	7030585	4030	4030	4030	4030	0
446	20230728	111800	7030585	4030	4030	4030	4030	0
447	20230728	111700	7030585	4030	4030	4030	4030	0
448	20230728	111600	7030585	4030	4030	4030	4030	0
449	20230728	111500	7030585	4030	4030	4030	4030	0
450	20230728	111400	7030585	4030	4030	4030	4030	0
451	20230728	111300	7030585	4030	4030	4030	4030	0
452	20230728	111200	7030585	4030	4030	4030	4030	0
453	20230728	111100	7030585	4030	4030	4030	4030	0
454	20230728	111000	7030585	4030	4030	4030	4030	0
455	20230728	110900	7030585	4030	4030	4030	4030	100
456	20230728	110800	6627585	4025	4025	4025	4025	12
457	20230728	110700	6579285	4030	4030	4030	4030	0
458	20230728	110600	6579285	4030	4030	4030	4030	0
459	20230728	110500	6579285	4030	4030	4030	4030	0
460	20230728	110400	6579285	4030	4030	4030	4030	0
461	20230728	110300	6579285	4030	4030	4030	4030	0
462	20230728	110200	6579285	4030	4030	4030	4030	1
463	20230728	110100	6575255	4040	4040	4040	4040	0
464	20230728	110000	6575255	4040	4040	4040	4040	0
465	20230728	105900	6575255	4040	4040	4040	4040	0
466	20230728	105800	6575255	4040	4040	4040	4040	0
467	20230728	105700	6575255	4040	4040	4040	4040	0
468	20230728	105600	6575255	4040	4040	4040	4040	0
469	20230728	105500	6575255	4040	4040	4040	4040	0
470	20230728	105400	6575255	4040	4040	4040	4040	0
471	20230728	105300	6575255	4040	4040	4040	4040	0
472	20230728	105200	6575255	4040	4040	4040	4040	0
473	20230728	105100	6575255	4040	4040	4040	4040	0
474	20230728	105000	6575255	4040	4040	4040	4040	0
475	20230728	104900	6575255	4040	4040	4040	4040	0
476	20230728	104800	6575255	4040	4040	4040	4040	0
477	20230728	104700	6575255	4040	4040	4040	4040	0
478	20230728	104600	6575255	4040	4040	4040	4040	20
479	20230728	104500	6494455	4045	4045	4045	4045	0
480	20230728	104400	6494455	4045	4045	4045	4045	0
481	20230728	104300	6494455	4045	4045	4045	4045	0
482	20230728	104200	6494455	4045	4045	4045	4045	0
483	20230728	104100	6494455	4045	4045	4045	4045	0
484	20230728	104000	6494455	4045	4045	4045	4045	0
485	20230728	103900	6494455	4045	4045	4045	4045	0
486	20230728	103800	6494455	4045	4045	4045	4045	0
487	20230728	103700	6494455	4045	4045	4045	4045	0
488	20230728	103600	6494455	4045	4045	4045	4045	10
489	20230728	103500	6454005	4040	4045	4045	4040	553
490	20230728	103400	4219690	4045	4045	4045	4045	0
491	20230728	103300	4219690	4045	4045	4045	4045	11
492	20230728	103200	4175195	4050	4055	4055	4050	2
493	20230728	103100	4167090	4030	4030	4030	4030	0
494	20230728	103000	4167090	4030	4030	4030	4030	0
495	20230728	102900	4167090	4030	4030	4030	4030	0
496	20230728	102800	4167090	4030	4030	4030	4030	0
497	20230728	102700	4167090	4030	4030	4030	4030	0
498	20230728	102600	4167090	4030	4030	4030	4030	0
499	20230728	102500	4167090	4030	4030	4030	4030	0
500	20230728	102400	4167090	4030	4030	4030	4030	0
501	20230728	102300	4167090	4030	4030	4030	4030	0
502	20230728	102200	4167090	4030	4030	4030	4030	0
503	20230728	102100	4167090	4030	4030	4030	4030	0
504	20230728	102000	4167090	4030	4030	4030	4030	0
505	20230728	101900	4167090	4030	4025	4030	4025	122
506	20230728	101800	3675540	4025	4025	4025	4025	0
507	20230728	101700	3675540	4025	4025	4025	4025	0
508	20230728	101600	3675540	4025	4025	4025	4025	0
509	20230728	101500	3675540	4025	4025	4025	4025	0
510	20230728	101400	3675540	4025	4025	4025	4025	0
511	20230728	101300	3675540	4025	4025	4025	4025	0
512	20230728	101200	3675540	4025	4025	4025	4025	0
513	20230728	101100	3675540	4025	4025	4025	4025	0
514	20230728	101000	3675540	4025	4025	4025	4025	7
515	20230728	100900	3647365	4025	4025	4025	4025	0
516	20230728	100800	3647365	4025	4025	4025	4025	93
517	20230728	100700	3273040	4020	4020	4020	4020	0
518	20230728	100600	3273040	4020	4020	4020	4020	7
519	20230728	100500	3244900	4020	4020	4020	4020	0
520	20230728	100400	3244900	4020	4020	4020	4020	3
521	20230728	100300	3232840	4000	4000	4000	4000	0
522	20230728	100200	3232840	4000	4000	4000	4000	0
523	20230728	100100	3232840	4000	4000	4000	4000	0
524	20230728	100000	3232840	4000	4000	4000	4000	0
525	20230728	095900	3232840	4000	4000	4000	4000	0
526	20230728	095800	3232840	4000	4020	4020	4000	2
527	20230728	095700	3224820	4020	4020	4020	4020	0
528	20230728	095600	3224820	4020	4020	4020	4020	100
529	20230728	095500	2822820	4005	4005	4005	4005	0
530	20230728	095400	2822820	4005	4005	4005	4005	0
531	20230728	095300	2822820	4005	4005	4005	4005	0
532	20230728	095200	2822820	4005	4005	4005	4005	0
533	20230728	095100	2822820	4005	4005	4005	4005	0
534	20230728	095000	2822820	4005	3995	4005	3995	10
535	20230728	094900	2782790	4005	4005	4005	4005	0
536	20230728	094800	2782790	4005	4005	4005	4005	0
537	20230728	094700	2782790	4005	4005	4005	4005	0
538	20230728	094600	2782790	4005	4005	4005	4005	0
539	20230728	094500	2782790	4005	4000	4025	3995	4
540	20230728	094400	2766765	4025	4025	4025	4025	0
541	20230728	094300	2766765	4025	4025	4025	4025	0
542	20230728	094200	2766765	4025	4025	4025	3980	9
543	20230728	094100	2730630	4020	4020	4020	4020	50
544	20230728	094000	2529630	4025	4025	4025	4025	1
545	20230728	093900	2525605	4030	4030	4030	4030	0
546	20230728	093800	2525605	4030	4030	4030	4030	0
547	20230728	093700	2525605	4030	4030	4030	4030	0
548	20230728	093600	2525605	4030	4030	4030	4030	0
549	20230728	093500	2525605	4030	4030	4030	4030	3
550	20230728	093400	2513515	4065	4065	4065	4065	1
551	20230728	093300	2509450	4065	4065	4065	4065	0
552	20230728	093200	2509450	4065	4065	4065	4065	50
553	20230728	093100	2306200	4040	4040	4040	4040	0
554	20230728	093000	2306200	4040	4040	4040	4040	1
555	20230728	092900	2302160	4070	4070	4070	4070	0
556	20230728	092800	2302160	4070	4070	4070	4070	1
557	20230728	092700	2298090	4075	4075	4075	4075	0
558	20230728	092600	2298090	4075	4075	4075	4075	1
559	20230728	092500	2294015	4070	4070	4070	4070	0
560	20230728	092400	2294015	4070	4070	4070	4070	128
561	20230728	092300	1773055	4070	4070	4070	4070	0
562	20230728	092200	1773055	4070	4070	4070	4070	0
563	20230728	092100	1773055	4070	4070	4070	4070	0
564	20230728	092000	1773055	4070	4070	4070	4070	1
565	20230728	091900	1768985	4045	4045	4045	4045	0
566	20230728	091800	1768985	4045	4045	4045	4045	0
567	20230728	091700	1768985	4045	4045	4045	4045	12
568	20230728	091600	1720445	4070	4070	4070	4070	0
569	20230728	091500	1720445	4070	4070	4070	4070	0
570	20230728	091400	1720445	4070	4070	4070	4070	0
571	20230728	091300	1720445	4070	4070	4070	4070	0
572	20230728	091200	1720445	4070	4070	4070	4070	0
573	20230728	091100	1720445	4070	4070	4070	4070	0
574	20230728	091000	1720445	4070	4065	4070	4065	100
575	20230728	090900	1313745	4045	4045	4045	4045	0
576	20230728	090800	1313745	4045	4045	4045	4045	0
577	20230728	090700	1313745	4045	4045	4045	4045	0
578	20230728	090600	1313745	4045	4045	4045	4045	0
579	20230728	090500	1313745	4045	4045	4045	4045	0
580	20230728	090400	1313745	4045	4045	4045	4045	0
581	20230728	090300	1313745	4045	4045	4045	4045	0
582	20230728	090200	1313745	4045	4045	4045	4045	0
583	20230728	090100	1313745	4045	4050	4050	4045	72
584	20230728	090000	1022500	4090	4090	4090	4090	250