KissMeData/005720/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	184200	40218735	4165	4165	4165	4165	19
3	20230810	184100	40218735	4165	4165	4165	4165	0
4	20230810	184000	40218735	4165	4165	4165	4165	0
5	20230810	183900	40218735	4165	4165	4165	4165	0
6	20230810	183800	40218735	4165	4165	4165	4165	0
7	20230810	183700	40218735	4165	4165	4165	4165	0
8	20230810	183600	40218735	4165	4165	4165	4165	0
9	20230810	183500	40218735	4165	4165	4165	4165	0
10	20230810	183400	40218735	4165	4165	4165	4165	0
11	20230810	183300	40218735	4165	4165	4165	4165	0
12	20230810	183200	40218735	4165	4165	4165	4165	0
13	20230810	183100	40218735	4165	4165	4165	4165	0
14	20230810	183000	40218735	4165	4165	4165	4165	0
15	20230810	182900	40218735	4165	4165	4165	4165	0
16	20230810	182800	40218735	4165	4165	4165	4165	0
17	20230810	182700	40218735	4165	4165	4165	4165	0
18	20230810	182600	40218735	4165	4165	4165	4165	0
19	20230810	182500	40218735	4165	4165	4165	4165	0
20	20230810	182400	40218735	4165	4165	4165	4165	0
21	20230810	182300	40218735	4165	4165	4165	4165	0
22	20230810	182200	40218735	4165	4165	4165	4165	0
23	20230810	182100	40218735	4165	4165	4165	4165	0
24	20230810	182000	40218735	4165	4165	4165	4165	0
25	20230810	181900	40218735	4165	4165	4165	4165	0
26	20230810	181800	40218735	4165	4165	4165	4165	0
27	20230810	181700	40218735	4165	4165	4165	4165	0
28	20230810	181600	40218735	4165	4165	4165	4165	0
29	20230810	181500	40218735	4165	4165	4165	4165	0
30	20230810	181400	40218735	4165	4165	4165	4165	0
31	20230810	181300	40218735	4165	4165	4165	4165	0
32	20230810	181200	40218735	4165	4165	4165	4165	19
33	20230810	181100	40218735	4165	4165	4165	4165	0
34	20230810	181000	40218735	4165	4165	4165	4165	0
35	20230810	180900	40218735	4165	4165	4165	4165	0
36	20230810	180800	40218735	4165	4165	4165	4165	0
37	20230810	180700	40218735	4165	4165	4165	4165	0
38	20230810	180600	40218735	4165	4165	4165	4165	0
39	20230810	180500	40218735	4165	4165	4165	4165	0
40	20230810	180400	40218735	4165	4165	4165	4165	0
41	20230810	180300	40218735	4165	4165	4165	4165	0
42	20230810	180200	40218735	4165	4165	4165	4165	0
43	20230810	180100	40218735	4165	4165	4165	4165	0
44	20230810	180000	40218735	4165	4165	4165	4165	0
45	20230810	175900	40218735	4165	4165	4165	4165	0
46	20230810	175800	40218735	4165	4165	4165	4165	0
47	20230810	175700	40218735	4165	4165	4165	4165	0
48	20230810	175600	40218735	4165	4165	4165	4165	0
49	20230810	175500	40218735	4165	4165	4165	4165	0
50	20230810	175400	40218735	4165	4165	4165	4165	0
51	20230810	175300	40218735	4165	4165	4165	4165	0
52	20230810	175200	40218735	4165	4165	4165	4165	0
53	20230810	175100	40218735	4165	4165	4165	4165	0
54	20230810	175000	40218735	4165	4165	4165	4165	0
55	20230810	174900	40218735	4165	4165	4165	4165	0
56	20230810	174800	40218735	4165	4165	4165	4165	0
57	20230810	174700	40218735	4165	4165	4165	4165	0
58	20230810	174600	40218735	4165	4165	4165	4165	0
59	20230810	174500	40218735	4165	4165	4165	4165	0
60	20230810	174400	40218735	4165	4165	4165	4165	0
61	20230810	174300	40218735	4165	4165	4165	4165	0
62	20230810	174200	40218735	4165	4165	4165	4165	19
63	20230810	174100	40218735	4165	4165	4165	4165	0
64	20230810	174000	40218735	4165	4165	4165	4165	0
65	20230810	173900	40218735	4165	4165	4165	4165	0
66	20230810	173800	40218735	4165	4165	4165	4165	0
67	20230810	173700	40218735	4165	4165	4165	4165	0
68	20230810	173600	40218735	4165	4165	4165	4165	0
69	20230810	173500	40218735	4165	4165	4165	4165	0
70	20230810	173400	40218735	4165	4165	4165	4165	0
71	20230810	173300	40218735	4165	4165	4165	4165	0
72	20230810	173200	40218735	4165	4165	4165	4165	0
73	20230810	173100	40218735	4165	4165	4165	4165	0
74	20230810	173000	40218735	4165	4165	4165	4165	0
75	20230810	172900	40218735	4165	4165	4165	4165	0
76	20230810	172800	40218735	4165	4165	4165	4165	0
77	20230810	172700	40218735	4165	4165	4165	4165	0
78	20230810	172600	40218735	4165	4165	4165	4165	0
79	20230810	172500	40218735	4165	4165	4165	4165	0
80	20230810	172400	40218735	4165	4165	4165	4165	0
81	20230810	172300	40218735	4165	4165	4165	4165	0
82	20230810	172200	40218735	4165	4165	4165	4165	0
83	20230810	172100	40218735	4165	4165	4165	4165	0
84	20230810	172000	40218735	4165	4165	4165	4165	0
85	20230810	171900	40218735	4165	4165	4165	4165	0
86	20230810	171800	40218735	4165	4165	4165	4165	0
87	20230810	171700	40218735	4165	4165	4165	4165	0
88	20230810	171600	40218735	4165	4165	4165	4165	0
89	20230810	171500	40218735	4165	4165	4165	4165	0
90	20230810	171400	40218735	4165	4165	4165	4165	0
91	20230810	171300	40218735	4165	4165	4165	4165	0
92	20230810	171200	40218735	4165	4165	4165	4165	19
93	20230810	171100	40218735	4165	4165	4165	4165	0
94	20230810	171000	40218735	4165	4165	4165	4165	0
95	20230810	170900	40218735	4165	4165	4165	4165	0
96	20230810	170800	40218735	4165	4165	4165	4165	0
97	20230810	170700	40218735	4165	4165	4165	4165	0
98	20230810	170600	40218735	4165	4165	4165	4165	0
99	20230810	170500	40218735	4165	4165	4165	4165	0
100	20230810	170400	40218735	4165	4165	4165	4165	0
101	20230810	170300	40218735	4165	4165	4165	4165	0
102	20230810	170200	40218735	4165	4165	4165	4165	0
103	20230810	170100	40218735	4165	4165	4165	4165	0
104	20230810	170000	40218735	4165	4165	4165	4165	0
105	20230810	165900	40218735	4165	4165	4165	4165	0
106	20230810	165800	40218735	4165	4165	4165	4165	0
107	20230810	165700	40218735	4165	4165	4165	4165	0
108	20230810	165600	40218735	4165	4165	4165	4165	0
109	20230810	165500	40218735	4165	4165	4165	4165	0
110	20230810	165400	40218735	4165	4165	4165	4165	0
111	20230810	165300	40218735	4165	4165	4165	4165	0
112	20230810	165200	40218735	4165	4165	4165	4165	0
113	20230810	165100	40218735	4165	4165	4165	4165	0
114	20230810	165000	40218735	4165	4165	4165	4165	0
115	20230810	164900	40218735	4165	4165	4165	4165	0
116	20230810	164800	40218735	4165	4165	4165	4165	0
117	20230810	164700	40218735	4165	4165	4165	4165	0
118	20230810	164600	40218735	4165	4165	4165	4165	0
119	20230810	164500	40218735	4165	4165	4165	4165	0
120	20230810	164400	40218735	4165	4165	4165	4165	0
121	20230810	164300	40218735	4165	4165	4165	4165	0
122	20230810	164200	40218735	4165	4165	4165	4165	19
123	20230810	164100	40218735	4165	4165	4165	4165	0
124	20230810	164000	40218735	4165	4165	4165	4165	0
125	20230810	163900	40218735	4165	4165	4165	4165	0
126	20230810	163800	40218735	4165	4165	4165	4165	0
127	20230810	163700	40218735	4165	4165	4165	4165	0
128	20230810	163600	40218735	4165	4165	4165	4165	0
129	20230810	163500	40218735	4165	4165	4165	4165	0
130	20230810	163400	40218735	4165	4165	4165	4165	0
131	20230810	163300	40218735	4165	4165	4165	4165	0
132	20230810	163200	40218735	4165	4165	4165	4165	0
133	20230810	163100	40218735	4165	4165	4165	4165	0
134	20230810	163000	40218735	4165	4165	4165	4165	0
135	20230810	162900	40218735	4165	4165	4165	4165	0
136	20230810	162800	40218735	4165	4165	4165	4165	0
137	20230810	162700	40218735	4165	4165	4165	4165	0
138	20230810	162600	40218735	4165	4165	4165	4165	0
139	20230810	162500	40218735	4165	4165	4165	4165	0
140	20230810	162400	40218735	4165	4165	4165	4165	0
141	20230810	162300	40218735	4165	4165	4165	4165	0
142	20230810	162200	40218735	4165	4165	4165	4165	0
143	20230810	162100	40218735	4165	4165	4165	4165	0
144	20230810	162000	40218735	4165	4165	4165	4165	0
145	20230810	161900	40218735	4165	4165	4165	4165	0
146	20230810	161800	40218735	4165	4165	4165	4165	0
147	20230810	161700	40218735	4165	4165	4165	4165	0
148	20230810	161600	40218735	4165	4165	4165	4165	0
149	20230810	161500	40218735	4165	4165	4165	4165	0
150	20230810	161400	40218735	4165	4165	4165	4165	0
151	20230810	161300	40218735	4165	4165	4165	4165	0
152	20230810	161200	40218735	4165	4165	4165	4165	19
153	20230810	161100	40218735	4165	4165	4165	4165	0
154	20230810	161000	40218735	4165	4165	4165	4165	0
155	20230810	160900	40218735	4165	4165	4165	4165	0
156	20230810	160800	40218735	4165	4165	4165	4165	0
157	20230810	160700	40218735	4165	4165	4165	4165	0
158	20230810	160600	40218735	4165	4165	4165	4165	0
159	20230810	160500	40218735	4165	4165	4165	4165	0
160	20230810	160400	40218735	4165	4165	4165	4165	0
161	20230810	160300	40218735	4165	4165	4165	4165	0
162	20230810	160200	40218735	4165	4165	4165	4165	0
163	20230810	160100	40218735	4165	4165	4165	4165	0
164	20230810	160000	40218735	4165	4165	4165	4165	0
165	20230810	155900	40218735	4165	4165	4165	4165	0
166	20230810	155800	40218735	4165	4165	4165	4165	0
167	20230810	155700	40218735	4165	4165	4165	4165	0
168	20230810	155600	40218735	4165	4165	4165	4165	0
169	20230810	155500	40218735	4165	4165	4165	4165	0
170	20230810	155400	40218735	4165	4165	4165	4165	0
171	20230810	155300	40218735	4165	4165	4165	4165	0
172	20230810	155200	40218735	4165	4165	4165	4165	0
173	20230810	155100	40218735	4165	4165	4165	4165	0
174	20230810	155000	40218735	4165	4165	4165	4165	0
175	20230810	154900	40218735	4165	4165	4165	4165	0
176	20230810	154800	40218735	4165	4165	4165	4165	0
177	20230810	154700	40218735	4165	4165	4165	4165	0
178	20230810	154600	40218735	4165	4165	4165	4165	0
179	20230810	154500	40218735	4165	4165	4165	4165	0
180	20230810	154400	40218735	4165	4165	4165	4165	0
181	20230810	154300	40218735	4165	4165	4165	4165	0
182	20230810	154200	40218735	4165	4165	4165	4165	19
183	20230810	154100	40218735	4165	4165	4165	4165	0
184	20230810	154000	40218735	4165	4165	4165	4165	0
185	20230810	153900	40218735	4165	4165	4165	4165	0
186	20230810	153800	40218735	4165	4165	4165	4165	0
187	20230810	153700	40218735	4165	4165	4165	4165	0
188	20230810	153600	40218735	4165	4165	4165	4165	0
189	20230810	153500	40218735	4165	4165	4165	4165	0
190	20230810	153400	40218735	4165	4165	4165	4165	0
191	20230810	153300	40218735	4165	4165	4165	4165	0
192	20230810	153200	40218735	4165	4165	4165	4165	0
193	20230810	153100	40218735	4165	4165	4165	4165	0
194	20230810	153000	40218735	4165	4165	4165	4165	19
195	20230810	152900	40139600	4175	4175	4175	4175	0
196	20230810	152800	40139600	4175	4175	4175	4175	0
197	20230810	152700	40139600	4175	4175	4175	4175	0
198	20230810	152600	40139600	4175	4175	4175	4175	0
199	20230810	152500	40139600	4175	4175	4175	4175	0
200	20230810	152400	40139600	4175	4175	4175	4175	0
201	20230810	152300	40139600	4175	4175	4175	4175	0
202	20230810	152200	40139600	4175	4175	4175	4175	0
203	20230810	152100	40139600	4175	4175	4175	4175	0
204	20230810	152000	40139600	4175	4175	4175	4175	0
205	20230810	151900	40139600	4175	4175	4175	4175	0
206	20230810	151800	40139600	4175	4175	4175	4175	0
207	20230810	151700	40139600	4175	4175	4180	4175	20
208	20230810	151600	40056030	4175	4175	4175	4175	3
209	20230810	151500	40043505	4175	4180	4180	4175	11
210	20230810	151400	39997545	4185	4180	4185	4180	12
211	20230810	151300	39947375	4175	4175	4175	4175	4
212	20230810	151200	39930675	4175	4175	4175	4175	21
213	20230810	151100	39843000	4175	4175	4175	4175	9
214	20230810	151000	39805425	4175	4175	4175	4175	21
215	20230810	150900	39717750	4175	4175	4175	4175	34
216	20230810	150800	39575800	4175	4175	4175	4175	27
217	20230810	150700	39463075	4175	4175	4175	4175	68
218	20230810	150600	39179175	4175	4175	4175	4175	27
219	20230810	150500	39066450	4175	4175	4175	4175	4
220	20230810	150400	39049750	4175	4175	4175	4175	8
221	20230810	150300	39016350	4175	4175	4175	4175	21
222	20230810	150200	38928675	4175	4175	4175	4175	5
223	20230810	150100	38907800	4175	4175	4175	4175	22
224	20230810	150000	38815950	4175	4175	4175	4175	18
225	20230810	145900	38740800	4175	4175	4175	4175	27
226	20230810	145800	38628075	4185	4185	4185	4185	0
227	20230810	145700	38628075	4185	4170	4185	4170	30
228	20230810	145600	38502900	4175	4175	4175	4175	38
229	20230810	145500	38344250	4170	4175	4175	4170	6
230	20230810	145400	38319225	4170	4170	4170	4170	27
231	20230810	145300	38206635	4170	4170	4170	4170	4
232	20230810	145200	38189955	4170	4170	4170	4170	27
233	20230810	145100	38077365	4170	4170	4170	4170	5
234	20230810	145000	38056515	4170	4170	4170	4170	21
235	20230810	144900	37968945	4170	4170	4170	4170	5
236	20230810	144800	37948095	4170	4170	4170	4170	29
237	20230810	144700	37827165	4170	4170	4170	4170	5
238	20230810	144600	37806315	4175	4170	4175	4170	6
239	20230810	144500	37781290	4170	4170	4170	4170	25
240	20230810	144400	37677040	4170	4170	4170	4170	5
241	20230810	144300	37656190	4170	4170	4170	4170	22
242	20230810	144200	37564450	4170	4170	4170	4170	5
243	20230810	144100	37543600	4180	4165	4180	4165	26
244	20230810	144000	37435265	4175	4175	4175	4175	1
245	20230810	143900	37431090	4165	4165	4165	4165	21
246	20230810	143800	37343625	4170	4180	4180	4170	2805
247	20230810	143700	25632700	4180	4180	4180	4180	0
248	20230810	143600	25632700	4180	4180	4180	4180	26
249	20230810	143500	25524020	4180	4180	4180	4180	5
250	20230810	143400	25503120	4180	4180	4180	4180	27
251	20230810	143300	25390260	4180	4180	4180	4180	4
252	20230810	143200	25373540	4180	4180	4180	4180	26
253	20230810	143100	25264860	4180	4180	4180	4180	5
254	20230810	143000	25243960	4180	4180	4180	4180	122
255	20230810	142900	24734000	4180	4180	4180	4180	5
256	20230810	142800	24713100	4180	4180	4180	4180	4
257	20230810	142700	24696380	4180	4180	4180	4180	26
258	20230810	142600	24587700	4180	4180	4180	4180	5
259	20230810	142500	24566800	4180	4180	4180	4180	26
260	20230810	142400	24458120	4180	4180	4180	4180	5
261	20230810	142300	24437220	4180	4180	4180	4180	22
262	20230810	142200	24345260	4180	4180	4180	4180	5
263	20230810	142100	24324360	4180	4180	4180	4180	26
264	20230810	142000	24215680	4180	4180	4180	4180	4
265	20230810	141900	24198960	4180	4180	4180	4180	5
266	20230810	141800	24178060	4180	4180	4180	4180	27
267	20230810	141700	24065200	4180	4180	4180	4180	0
268	20230810	141600	24065200	4180	4180	4180	4180	26
269	20230810	141500	23956520	4180	4180	4180	4180	5
270	20230810	141400	23935620	4180	4180	4180	4180	26
271	20230810	141300	23826940	4180	4180	4180	4180	5
272	20230810	141200	23806040	4180	4180	4180	4180	26
273	20230810	141100	23697360	4180	4180	4180	4180	5
274	20230810	141000	23676460	4180	4180	4180	4180	0
275	20230810	140900	23676460	4180	4180	4180	4180	27
276	20230810	140800	23563600	4180	4180	4180	4180	11
277	20230810	140700	23517620	4180	4180	4180	4180	26
278	20230810	140600	23408940	4180	4180	4180	4180	5
279	20230810	140500	23388040	4180	4180	4180	4180	27
280	20230810	140400	23275180	4180	4180	4180	4180	4
281	20230810	140300	23258460	4180	4180	4180	4180	21
282	20230810	140200	23170680	4180	4180	4180	4180	5
283	20230810	140100	23149780	4180	4180	4180	4180	0
284	20230810	140000	23149780	4180	4180	4180	4180	22
285	20230810	135900	23057820	4195	4175	4195	4175	6
286	20230810	135800	23032750	4180	4175	4180	4175	47
287	20230810	135700	22836425	4180	4180	4180	4180	19
288	20230810	135600	22757005	4175	4175	4180	4175	27
289	20230810	135500	22644275	4175	4175	4175	4175	4
290	20230810	135400	22627575	4175	4175	4175	4175	27
291	20230810	135300	22514850	4175	4175	4175	4175	5
292	20230810	135200	22493975	4175	4175	4175	4175	4
293	20230810	135100	22477275	4175	4175	4175	4175	27
294	20230810	135000	22364550	4175	4175	4175	4175	0
295	20230810	134900	22364550	4175	4175	4175	4175	26
296	20230810	134800	22256000	4175	4175	4175	4175	5
297	20230810	134700	22235125	4175	4180	4180	4175	46
298	20230810	134600	22042975	4175	4175	4175	4175	5
299	20230810	134500	22022100	4175	4175	4175	4175	26
300	20230810	134400	21913550	4175	4175	4175	4175	34
301	20230810	134300	21771600	4175	4175	4175	4175	0
302	20230810	134200	21771600	4175	4175	4175	4175	30
303	20230810	134100	21646350	4170	4170	4170	4170	5
304	20230810	134000	21625500	4170	4170	4170	4170	27
305	20230810	133900	21512910	4170	4170	4170	4170	4
306	20230810	133800	21496230	4170	4170	4170	4170	26
307	20230810	133700	21387810	4170	4170	4170	4170	0
308	20230810	133600	21387810	4170	4170	4170	4170	27
309	20230810	133500	21275220	4170	4170	4170	4170	4
310	20230810	133400	21258540	4170	4170	4170	4170	5
311	20230810	133300	21237690	4170	4170	4170	4170	27
312	20230810	133200	21125100	4170	4170	4170	4170	5
313	20230810	133100	21104250	4170	4170	4175	4170	26
314	20230810	133000	20995825	4175	4175	4175	4175	1
315	20230810	132900	20991650	4170	4170	4170	4170	27
316	20230810	132800	20879060	4170	4170	4170	4170	5
317	20230810	132700	20858210	4170	4170	4170	4170	26
318	20230810	132600	20749790	4170	4170	4170	4170	5
319	20230810	132500	20728940	4170	4170	4170	4170	5
320	20230810	132400	20708090	4170	4170	4170	4170	41
321	20230810	132300	20537120	4170	4170	4170	4170	0
322	20230810	132200	20537120	4170	4170	4170	4170	26
323	20230810	132100	20428700	4180	4175	4180	4175	3
324	20230810	132000	20416170	4170	4170	4170	4170	26
325	20230810	131900	20307750	4170	4170	4170	4170	4
326	20230810	131800	20291070	4170	4170	4170	4170	27
327	20230810	131700	20178480	4170	4170	4170	4170	0
328	20230810	131600	20178480	4170	4175	4175	4170	6
329	20230810	131500	20153455	4170	4170	4170	4170	26
330	20230810	131400	20045035	4170	4170	4170	4170	5
331	20230810	131300	20024185	4170	4170	4170	4170	26
332	20230810	131200	19915765	4175	4170	4175	4170	6
333	20230810	131100	19890740	4170	4170	4170	4170	26
334	20230810	131000	19782320	4170	4170	4170	4170	0
335	20230810	130900	19782320	4170	4165	4170	4165	32
336	20230810	130800	19648990	4165	4165	4165	4165	5
337	20230810	130700	19628165	4165	4165	4165	4165	4
338	20230810	130600	19611505	4165	4165	4165	4165	26
339	20230810	130500	19503215	4165	4165	4165	4165	5
340	20230810	130400	19482390	4165	4165	4165	4165	22
341	20230810	130300	19390760	4165	4165	4165	4165	0
342	20230810	130200	19390760	4165	4165	4165	4165	22
343	20230810	130100	19299130	4165	4160	4165	4160	27
344	20230810	130000	19186700	4160	4160	4160	4160	26
345	20230810	125900	19078540	4160	4160	4160	4160	8
346	20230810	125800	19045260	4160	4160	4160	4160	58
347	20230810	125700	18803980	4160	4160	4160	4160	28
348	20230810	125600	18687500	4160	4160	4160	4160	8
349	20230810	125500	18654220	4160	4160	4160	4160	29
350	20230810	125400	18533580	4170	4170	4170	4170	3
351	20230810	125300	18521070	4160	4140	4160	4140	38
352	20230810	125200	18363640	4140	4140	4140	4140	8
353	20230810	125100	18330520	4140	4140	4140	4140	29
354	20230810	125000	18210460	4140	4140	4140	4140	3
355	20230810	124900	18198040	4140	4140	4140	4140	59
356	20230810	124800	17953780	4140	4140	4140	4140	56
357	20230810	124700	17721940	4140	4140	4140	4140	8
358	20230810	124600	17688820	4140	4140	4145	4140	52
359	20230810	124500	17473425	4140	4140	4140	4140	9
360	20230810	124400	17436165	4140	4140	4140	4140	30
361	20230810	124300	17311965	4140	4140	4140	4140	3
362	20230810	124200	17299545	4140	4140	4140	4140	45
363	20230810	124100	17113245	4140	4140	4140	4140	33
364	20230810	124000	16976625	4140	4140	4140	4140	8
365	20230810	123900	16943505	4140	4140	4140	4140	51
366	20230810	123800	16732365	4145	4140	4145	4140	9
367	20230810	123700	16695080	4140	4140	4140	4140	45
368	20230810	123600	16508780	4140	4140	4140	4140	30
369	20230810	123500	16384580	4140	4140	4140	4140	27
370	20230810	123400	16272800	4140	4140	4140	4140	48
371	20230810	123300	16074080	4140	4140	4140	4140	56
372	20230810	123200	15842240	4140	4140	4140	4140	28
373	20230810	123100	15726320	4145	4140	4145	4140	12
374	20230810	123000	15676605	4140	4140	4140	4140	68
375	20230810	122900	15395085	4140	4140	4140	4140	7
376	20230810	122800	15366105	4140	4140	4140	4140	52
377	20230810	122700	15150825	4140	4140	4140	4140	29
378	20230810	122600	15030765	4140	4140	4140	4140	51
379	20230810	122500	14819625	4140	4140	4140	4140	29
380	20230810	122400	14699565	4140	4140	4140	4140	52
381	20230810	122300	14484285	4140	4140	4140	4140	28
382	20230810	122200	14368365	4140	4140	4140	4140	31
383	20230810	122100	14240025	4140	4140	4140	4140	51
384	20230810	122000	14028885	4140	4140	4140	4140	31
385	20230810	121900	13900545	4140	4140	4140	4140	52
386	20230810	121800	13685265	4140	4140	4140	4140	30
387	20230810	121700	13561065	4140	4140	4140	4140	24
388	20230810	121600	13461705	4140	4140	4140	4140	29
389	20230810	121500	13341645	4140	4140	4140	4140	54
390	20230810	121400	13118085	4140	4140	4140	4140	29
391	20230810	121300	12998025	4140	4140	4140	4140	31
392	20230810	121200	12869685	4140	4140	4140	4140	50
393	20230810	121100	12662685	4140	4140	4140	4140	10
394	20230810	121000	12621285	4140	4140	4140	4140	46
395	20230810	120900	12430845	4140	4140	4140	4140	31
396	20230810	120800	12302505	4140	4140	4140	4140	51
397	20230810	120700	12091365	4140	4140	4140	4140	31
398	20230810	120600	11963025	4140	4140	4140	4140	54
399	20230810	120500	11739465	4140	4140	4140	4140	8
400	20230810	120400	11706345	4140	4140	4145	4140	59
401	20230810	120300	11462050	4145	4145	4145	4145	34
402	20230810	120200	11321120	4145	4145	4145	4145	29
403	20230810	120100	11200915	4155	4150	4155	4150	10
404	20230810	120000	11159390	4145	4155	4155	4145	24
405	20230810	115900	11059680	4155	4145	4155	4145	50
406	20230810	115800	10852185	4145	4150	4160	4145	62
407	20230810	115700	10594875	4145	4155	4155	4145	251
408	20230810	115600	9551990	4155	4155	4155	4155	29
409	20230810	115500	9431495	4170	4160	4170	4160	10
410	20230810	115400	9389860	4155	4155	4155	4155	296
411	20230810	115300	8159980	4155	4155	4155	4155	24
412	20230810	115200	8060260	4150	4150	4150	4150	76
413	20230810	115100	7744860	4150	4150	4150	4150	27
414	20230810	115000	7632810	4150	4150	4150	4150	22
415	20230810	114900	7541510	4150	4150	4150	4150	4
416	20230810	114800	7524910	4150	4150	4150	4150	56
417	20230810	114700	7292510	4150	4150	4150	4150	5
418	20230810	114600	7271760	4150	4150	4150	4150	50
419	20230810	114500	7064260	4150	4150	4150	4150	52
420	20230810	114400	6848460	4155	4155	4155	4155	14
421	20230810	114300	6790290	4155	4155	4155	4150	44
422	20230810	114200	6607580	4165	4165	4165	4165	22
423	20230810	114100	6515950	4155	4145	4155	4145	33
424	20230810	114000	6379085	4145	4150	4150	4145	7
425	20230810	113900	6350060	4145	4145	4145	4145	27
426	20230810	113800	6238145	4145	4145	4145	4145	5
427	20230810	113700	6217420	4150	4150	4150	4150	0
428	20230810	113600	6217420	4150	4150	4150	4150	22
429	20230810	113500	6126120	4170	4170	4170	4170	103
430	20230810	113400	5696610	4175	4175	4175	4175	334
431	20230810	113300	4302160	4175	4175	4175	4175	4
432	20230810	113200	4285460	4175	4180	4180	4175	130
433	20230810	113100	3742705	4175	4175	4175	4175	5
434	20230810	113000	3721830	4175	4175	4175	4175	0
435	20230810	112900	3721830	4175	4175	4175	4175	5
436	20230810	112800	3700955	4175	4175	4175	4175	4
437	20230810	112700	3684255	4175	4175	4175	4175	5
438	20230810	112600	3663380	4175	4175	4175	4175	5
439	20230810	112500	3642505	4175	4175	4175	4175	0
440	20230810	112400	3642505	4175	4175	4175	4175	125
441	20230810	112300	3120630	4175	4175	4175	4175	5
442	20230810	112200	3099755	4175	4175	4175	4175	0
443	20230810	112100	3099755	4175	4175	4175	4175	0
444	20230810	112000	3099755	4175	4175	4175	4175	0
445	20230810	111900	3099755	4175	4175	4175	4175	0
446	20230810	111800	3099755	4175	4175	4175	4175	0
447	20230810	111700	3099755	4175	4175	4175	4175	0
448	20230810	111600	3099755	4175	4175	4175	4175	0
449	20230810	111500	3099755	4175	4175	4175	4175	1
450	20230810	111400	3095580	4175	4175	4175	4175	0
451	20230810	111300	3095580	4175	4175	4175	4175	0
452	20230810	111200	3095580	4175	4175	4175	4175	0
453	20230810	111100	3095580	4175	4175	4175	4175	0
454	20230810	111000	3095580	4175	4175	4175	4175	0
455	20230810	110900	3095580	4175	4175	4175	4175	27
456	20230810	110800	2982855	4175	4175	4175	4175	1
457	20230810	110700	2978680	4195	4195	4195	4195	0
458	20230810	110600	2978680	4195	4195	4195	4195	0
459	20230810	110500	2978680	4195	4195	4195	4195	0
460	20230810	110400	2978680	4195	4195	4195	4195	0
461	20230810	110300	2978680	4195	4195	4195	4195	0
462	20230810	110200	2978680	4195	4195	4195	4195	0
463	20230810	110100	2978680	4195	4195	4195	4195	0
464	20230810	110000	2978680	4195	4195	4195	4195	0
465	20230810	105900	2978680	4195	4195	4195	4195	0
466	20230810	105800	2978680	4195	4195	4195	4195	0
467	20230810	105700	2978680	4195	4195	4195	4195	2
468	20230810	105600	2970290	4195	4195	4195	4195	0
469	20230810	105500	2970290	4195	4195	4195	4195	0
470	20230810	105400	2970290	4195	4195	4195	4195	0
471	20230810	105300	2970290	4195	4195	4195	4195	0
472	20230810	105200	2970290	4195	4195	4195	4195	0
473	20230810	105100	2970290	4195	4195	4195	4195	21
474	20230810	105000	2882195	4195	4195	4195	4195	0
475	20230810	104900	2882195	4195	4195	4195	4195	0
476	20230810	104800	2882195	4195	4195	4195	4195	0
477	20230810	104700	2882195	4195	4195	4195	4195	0
478	20230810	104600	2882195	4195	4195	4195	4195	1
479	20230810	104500	2878000	4175	4175	4175	4175	0
480	20230810	104400	2878000	4175	4175	4175	4175	0
481	20230810	104300	2878000	4175	4175	4175	4175	0
482	20230810	104200	2878000	4175	4175	4175	4175	0
483	20230810	104100	2878000	4175	4175	4175	4175	0
484	20230810	104000	2878000	4175	4175	4175	4175	0
485	20230810	103900	2878000	4175	4175	4175	4175	0
486	20230810	103800	2878000	4175	4175	4175	4175	0
487	20230810	103700	2878000	4175	4175	4175	4175	0
488	20230810	103600	2878000	4175	4175	4175	4175	0
489	20230810	103500	2878000	4175	4175	4175	4175	0
490	20230810	103400	2878000	4175	4175	4175	4175	0
491	20230810	103300	2878000	4175	4175	4175	4175	0
492	20230810	103200	2878000	4175	4175	4175	4175	0
493	20230810	103100	2878000	4175	4175	4175	4175	10
494	20230810	103000	2836250	4195	4195	4195	4195	0
495	20230810	102900	2836250	4195	4195	4195	4195	0
496	20230810	102800	2836250	4195	4195	4195	4195	0
497	20230810	102700	2836250	4195	4195	4195	4195	5
498	20230810	102600	2815275	4195	4195	4195	4195	0
499	20230810	102500	2815275	4195	4195	4195	4195	0
500	20230810	102400	2815275	4195	4195	4195	4195	0
501	20230810	102300	2815275	4195	4195	4195	4195	0
502	20230810	102200	2815275	4195	4195	4195	4195	0
503	20230810	102100	2815275	4195	4195	4195	4195	0
504	20230810	102000	2815275	4195	4195	4195	4195	0
505	20230810	101900	2815275	4195	4195	4195	4195	0
506	20230810	101800	2815275	4195	4195	4195	4195	0
507	20230810	101700	2815275	4195	4195	4195	4195	0
508	20230810	101600	2815275	4195	4195	4195	4195	1
509	20230810	101500	2811080	4175	4175	4175	4175	0
510	20230810	101400	2811080	4175	4175	4175	4175	0
511	20230810	101300	2811080	4175	4175	4175	4175	0
512	20230810	101200	2811080	4175	4175	4175	4175	0
513	20230810	101100	2811080	4175	4175	4175	4175	0
514	20230810	101000	2811080	4175	4175	4175	4175	0
515	20230810	100900	2811080	4175	4175	4175	4175	0
516	20230810	100800	2811080	4175	4175	4175	4175	0
517	20230810	100700	2811080	4175	4175	4175	4175	0
518	20230810	100600	2811080	4175	4175	4175	4175	0
519	20230810	100500	2811080	4175	4175	4175	4175	0
520	20230810	100400	2811080	4175	4175	4175	4175	0
521	20230810	100300	2811080	4175	4175	4175	4175	0
522	20230810	100200	2811080	4175	4175	4175	4175	0
523	20230810	100100	2811080	4175	4175	4175	4175	0
524	20230810	100000	2811080	4175	4175	4175	4175	0
525	20230810	095900	2811080	4175	4175	4175	4175	0
526	20230810	095800	2811080	4175	4175	4175	4175	0
527	20230810	095700	2811080	4175	4175	4175	4175	0
528	20230810	095600	2811080	4175	4175	4175	4175	0
529	20230810	095500	2811080	4175	4175	4175	4175	0
530	20230810	095400	2811080	4175	4175	4175	4175	0
531	20230810	095300	2811080	4175	4175	4175	4175	0
532	20230810	095200	2811080	4175	4175	4175	4175	0
533	20230810	095100	2811080	4175	4175	4175	4175	0
534	20230810	095000	2811080	4175	4175	4175	4175	10
535	20230810	094900	2769330	4190	4185	4190	4185	101
536	20230810	094800	2346640	4205	4205	4205	4205	0
537	20230810	094700	2346640	4205	4205	4205	4205	0
538	20230810	094600	2346640	4205	4205	4205	4205	0
539	20230810	094500	2346640	4205	4205	4205	4205	0
540	20230810	094400	2346640	4205	4205	4205	4205	0
541	20230810	094300	2346640	4205	4205	4205	4205	0
542	20230810	094200	2346640	4205	4205	4205	4205	0
543	20230810	094100	2346640	4205	4205	4205	4205	0
544	20230810	094000	2346640	4205	4205	4205	4205	0
545	20230810	093900	2346640	4205	4205	4205	4205	0
546	20230810	093800	2346640	4205	4205	4205	4205	0
547	20230810	093700	2346640	4205	4205	4205	4205	0
548	20230810	093600	2346640	4205	4205	4205	4205	2
549	20230810	093500	2338230	4205	4205	4205	4205	0
550	20230810	093400	2338230	4205	4205	4205	4205	0
551	20230810	093300	2338230	4205	4205	4205	4205	0
552	20230810	093200	2338230	4205	4205	4205	4205	0
553	20230810	093100	2338230	4205	4205	4205	4205	0
554	20230810	093000	2338230	4205	4205	4205	4205	0
555	20230810	092900	2338230	4205	4205	4205	4205	0
556	20230810	092800	2338230	4205	4205	4205	4205	0
557	20230810	092700	2338230	4205	4205	4205	4205	0
558	20230810	092600	2338230	4205	4205	4205	4205	0
559	20230810	092500	2338230	4205	4205	4205	4205	0
560	20230810	092400	2338230	4205	4205	4205	4205	0
561	20230810	092300	2338230	4205	4205	4205	4205	0
562	20230810	092200	2338230	4205	4205	4205	4205	50
563	20230810	092100	2127980	4155	4155	4155	4155	171
564	20230810	092000	1417475	4155	4155	4155	4155	0
565	20230810	091900	1417475	4155	4155	4155	4155	0
566	20230810	091800	1417475	4155	4155	4155	4155	0
567	20230810	091700	1417475	4155	4155	4155	4155	0
568	20230810	091600	1417475	4155	4155	4155	4155	0
569	20230810	091500	1417475	4155	4155	4155	4155	0
570	20230810	091400	1417475	4155	4155	4155	4155	50
571	20230810	091300	1209725	4155	4155	4155	4155	0
572	20230810	091200	1209725	4155	4155	4155	4155	0
573	20230810	091100	1209725	4155	4155	4155	4155	0
574	20230810	091000	1209725	4155	4155	4155	4155	0
575	20230810	090900	1209725	4155	4155	4155	4155	10
576	20230810	090800	1168175	4150	4150	4150	4150	0
577	20230810	090700	1168175	4150	4150	4150	4150	0
578	20230810	090600	1168175	4150	4155	4155	4150	21
579	20230810	090500	1080925	4155	4155	4155	4155	0
580	20230810	090400	1080925	4155	4175	4175	4155	249
581	20230810	090300	41550	4155	4155	4155	4155	0
582	20230810	090200	41550	4155	4155	4155	4155	0
583	20230810	090100	41550	4155	4155	4155	4155	0
584	20230810	090000	41550	4155	4155	4155	4155	10