KissMeData/003680/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	183900	91705510	4995	4995	4995	4995	1251
3	20230728	183800	91705510	4995	4995	4995	4995	0
4	20230728	183700	91705510	4995	4995	4995	4995	0
5	20230728	183600	91705510	4995	4995	4995	4995	0
6	20230728	183500	91705510	4995	4995	4995	4995	0
7	20230728	183400	91705510	4995	4995	4995	4995	0
8	20230728	183300	91705510	4995	4995	4995	4995	0
9	20230728	183200	91705510	4995	4995	4995	4995	0
10	20230728	183100	91705510	4995	4995	4995	4995	0
11	20230728	183000	91705510	4995	4995	4995	4995	0
12	20230728	182900	91705510	4995	4995	4995	4995	0
13	20230728	182800	91705510	4995	4995	4995	4995	0
14	20230728	182700	91705510	4995	4995	4995	4995	0
15	20230728	182600	91705510	4995	4995	4995	4995	0
16	20230728	182500	91705510	4995	4995	4995	4995	0
17	20230728	182400	91705510	4995	4995	4995	4995	0
18	20230728	182300	91705510	4995	4995	4995	4995	0
19	20230728	182200	91705510	4995	4995	4995	4995	0
20	20230728	182100	91705510	4995	4995	4995	4995	0
21	20230728	182000	91705510	4995	4995	4995	4995	0
22	20230728	181900	91705510	4995	4995	4995	4995	0
23	20230728	181800	91705510	4995	4995	4995	4995	0
24	20230728	181700	91705510	4995	4995	4995	4995	0
25	20230728	181600	91705510	4995	4995	4995	4995	0
26	20230728	181500	91705510	4995	4995	4995	4995	0
27	20230728	181400	91705510	4995	4995	4995	4995	0
28	20230728	181300	91705510	4995	4995	4995	4995	0
29	20230728	181200	91705510	4995	4995	4995	4995	0
30	20230728	181100	91705510	4995	4995	4995	4995	0
31	20230728	181000	91705510	4995	4995	4995	4995	0
32	20230728	180900	91705510	4995	4995	4995	4995	1251
33	20230728	180800	91705510	4995	4995	4995	4995	0
34	20230728	180700	91705510	4995	4995	4995	4995	0
35	20230728	180600	91705510	4995	4995	4995	4995	0
36	20230728	180500	91705510	4995	4995	4995	4995	0
37	20230728	180400	91705510	4995	4995	4995	4995	0
38	20230728	180300	91705510	4995	4995	4995	4995	0
39	20230728	180200	91705510	4995	4995	4995	4995	0
40	20230728	180100	91705510	4995	4995	4995	4995	0
41	20230728	180000	91705510	4995	4995	4995	4995	0
42	20230728	175900	91705510	4995	4995	4995	4995	0
43	20230728	175800	91705510	4995	4995	4995	4995	0
44	20230728	175700	91705510	4995	4995	4995	4995	0
45	20230728	175600	91705510	4995	4995	4995	4995	0
46	20230728	175500	91705510	4995	4995	4995	4995	0
47	20230728	175400	91705510	4995	4995	4995	4995	0
48	20230728	175300	91705510	4995	4995	4995	4995	0
49	20230728	175200	91705510	4995	4995	4995	4995	0
50	20230728	175100	91705510	4995	4995	4995	4995	0
51	20230728	175000	91705510	4995	4995	4995	4995	0
52	20230728	174900	91705510	4995	4995	4995	4995	0
53	20230728	174800	91705510	4995	4995	4995	4995	0
54	20230728	174700	91705510	4995	4995	4995	4995	0
55	20230728	174600	91705510	4995	4995	4995	4995	0
56	20230728	174500	91705510	4995	4995	4995	4995	0
57	20230728	174400	91705510	4995	4995	4995	4995	0
58	20230728	174300	91705510	4995	4995	4995	4995	0
59	20230728	174200	91705510	4995	4995	4995	4995	0
60	20230728	174100	91705510	4995	4995	4995	4995	0
61	20230728	174000	91705510	4995	4995	4995	4995	0
62	20230728	173900	91705510	4995	4995	4995	4995	1251
63	20230728	173800	91705510	4995	4995	4995	4995	0
64	20230728	173700	91705510	4995	4995	4995	4995	0
65	20230728	173600	91705510	4995	4995	4995	4995	0
66	20230728	173500	91705510	4995	4995	4995	4995	0
67	20230728	173400	91705510	4995	4995	4995	4995	0
68	20230728	173300	91705510	4995	4995	4995	4995	0
69	20230728	173200	91705510	4995	4995	4995	4995	0
70	20230728	173100	91705510	4995	4995	4995	4995	0
71	20230728	173000	91705510	4995	4995	4995	4995	0
72	20230728	172900	91705510	4995	4995	4995	4995	0
73	20230728	172800	91705510	4995	4995	4995	4995	0
74	20230728	172700	91705510	4995	4995	4995	4995	0
75	20230728	172600	91705510	4995	4995	4995	4995	0
76	20230728	172500	91705510	4995	4995	4995	4995	0
77	20230728	172400	91705510	4995	4995	4995	4995	0
78	20230728	172300	91705510	4995	4995	4995	4995	0
79	20230728	172200	91705510	4995	4995	4995	4995	0
80	20230728	172100	91705510	4995	4995	4995	4995	0
81	20230728	172000	91705510	4995	4995	4995	4995	0
82	20230728	171900	91705510	4995	4995	4995	4995	0
83	20230728	171800	91705510	4995	4995	4995	4995	0
84	20230728	171700	91705510	4995	4995	4995	4995	0
85	20230728	171600	91705510	4995	4995	4995	4995	0
86	20230728	171500	91705510	4995	4995	4995	4995	0
87	20230728	171400	91705510	4995	4995	4995	4995	0
88	20230728	171300	91705510	4995	4995	4995	4995	0
89	20230728	171200	91705510	4995	4995	4995	4995	0
90	20230728	171100	91705510	4995	4995	4995	4995	0
91	20230728	171000	91705510	4995	4995	4995	4995	0
92	20230728	170900	91705510	4995	4995	4995	4995	1251
93	20230728	170800	91705510	4995	4995	4995	4995	0
94	20230728	170700	91705510	4995	4995	4995	4995	0
95	20230728	170600	91705510	4995	4995	4995	4995	0
96	20230728	170500	91705510	4995	4995	4995	4995	0
97	20230728	170400	91705510	4995	4995	4995	4995	0
98	20230728	170300	91705510	4995	4995	4995	4995	0
99	20230728	170200	91705510	4995	4995	4995	4995	0
100	20230728	170100	91705510	4995	4995	4995	4995	0
101	20230728	170000	91705510	4995	4995	4995	4995	0
102	20230728	165900	91705510	4995	4995	4995	4995	0
103	20230728	165800	91705510	4995	4995	4995	4995	0
104	20230728	165700	91705510	4995	4995	4995	4995	0
105	20230728	165600	91705510	4995	4995	4995	4995	0
106	20230728	165500	91705510	4995	4995	4995	4995	0
107	20230728	165400	91705510	4995	4995	4995	4995	0
108	20230728	165300	91705510	4995	4995	4995	4995	0
109	20230728	165200	91705510	4995	4995	4995	4995	0
110	20230728	165100	91705510	4995	4995	4995	4995	0
111	20230728	165000	91705510	4995	4995	4995	4995	0
112	20230728	164900	91705510	4995	4995	4995	4995	0
113	20230728	164800	91705510	4995	4995	4995	4995	0
114	20230728	164700	91705510	4995	4995	4995	4995	0
115	20230728	164600	91705510	4995	4995	4995	4995	0
116	20230728	164500	91705510	4995	4995	4995	4995	0
117	20230728	164400	91705510	4995	4995	4995	4995	0
118	20230728	164300	91705510	4995	4995	4995	4995	0
119	20230728	164200	91705510	4995	4995	4995	4995	0
120	20230728	164100	91705510	4995	4995	4995	4995	0
121	20230728	164000	91705510	4995	4995	4995	4995	0
122	20230728	163900	91705510	4995	4995	4995	4995	1251
123	20230728	163800	91705510	4995	4995	4995	4995	0
124	20230728	163700	91705510	4995	4995	4995	4995	0
125	20230728	163600	91705510	4995	4995	4995	4995	0
126	20230728	163500	91705510	4995	4995	4995	4995	0
127	20230728	163400	91705510	4995	4995	4995	4995	0
128	20230728	163300	91705510	4995	4995	4995	4995	0
129	20230728	163200	91705510	4995	4995	4995	4995	0
130	20230728	163100	91705510	4995	4995	4995	4995	0
131	20230728	163000	91705510	4995	4995	4995	4995	0
132	20230728	162900	91705510	4995	4995	4995	4995	0
133	20230728	162800	91705510	4995	4995	4995	4995	0
134	20230728	162700	91705510	4995	4995	4995	4995	0
135	20230728	162600	91705510	4995	4995	4995	4995	0
136	20230728	162500	91705510	4995	4995	4995	4995	0
137	20230728	162400	91705510	4995	4995	4995	4995	0
138	20230728	162300	91705510	4995	4995	4995	4995	0
139	20230728	162200	91705510	4995	4995	4995	4995	0
140	20230728	162100	91705510	4995	4995	4995	4995	0
141	20230728	162000	91705510	4995	4995	4995	4995	0
142	20230728	161900	91705510	4995	4995	4995	4995	0
143	20230728	161800	91705510	4995	4995	4995	4995	0
144	20230728	161700	91705510	4995	4995	4995	4995	0
145	20230728	161600	91705510	4995	4995	4995	4995	0
146	20230728	161500	91705510	4995	4995	4995	4995	0
147	20230728	161400	91705510	4995	4995	4995	4995	0
148	20230728	161300	91705510	4995	4995	4995	4995	0
149	20230728	161200	91705510	4995	4995	4995	4995	0
150	20230728	161100	91705510	4995	4995	4995	4995	0
151	20230728	161000	91705510	4995	4995	4995	4995	0
152	20230728	160900	91705510	4995	4995	4995	4995	1251
153	20230728	160800	91705510	4995	4995	4995	4995	0
154	20230728	160700	91705510	4995	4995	4995	4995	0
155	20230728	160600	91705510	4995	4995	4995	4995	0
156	20230728	160500	91705510	4995	4995	4995	4995	0
157	20230728	160400	91705510	4995	4995	4995	4995	0
158	20230728	160300	91705510	4995	4995	4995	4995	0
159	20230728	160200	91705510	4995	4995	4995	4995	0
160	20230728	160100	91705510	4995	4995	4995	4995	0
161	20230728	160000	91705510	4995	4995	4995	4995	0
162	20230728	155900	91705510	4995	4995	4995	4995	0
163	20230728	155800	91705510	4995	4995	4995	4995	0
164	20230728	155700	91705510	4995	4995	4995	4995	0
165	20230728	155600	91705510	4995	4995	4995	4995	0
166	20230728	155500	91705510	4995	4995	4995	4995	0
167	20230728	155400	91705510	4995	4995	4995	4995	0
168	20230728	155300	91705510	4995	4995	4995	4995	0
169	20230728	155200	91705510	4995	4995	4995	4995	0
170	20230728	155100	91705510	4995	4995	4995	4995	0
171	20230728	155000	91705510	4995	4995	4995	4995	0
172	20230728	154900	91705510	4995	4995	4995	4995	0
173	20230728	154800	91705510	4995	4995	4995	4995	0
174	20230728	154700	91705510	4995	4995	4995	4995	0
175	20230728	154600	91705510	4995	4995	4995	4995	0
176	20230728	154500	91705510	4995	4995	4995	4995	0
177	20230728	154400	91705510	4995	4995	4995	4995	0
178	20230728	154300	91705510	4995	4995	4995	4995	0
179	20230728	154200	91705510	4995	4995	4995	4995	0
180	20230728	154100	91705510	4995	4995	4995	4995	0
181	20230728	154000	91705510	4995	4995	4995	4995	0
182	20230728	153900	91705510	4995	4995	4995	4995	1251
183	20230728	153800	91705510	4995	4995	4995	4995	0
184	20230728	153700	91705510	4995	4995	4995	4995	0
185	20230728	153600	91705510	4995	4995	4995	4995	0
186	20230728	153500	91705510	4995	4995	4995	4995	0
187	20230728	153400	91705510	4995	4995	4995	4995	0
188	20230728	153300	91705510	4995	4995	4995	4995	0
189	20230728	153200	91705510	4995	4995	4995	4995	0
190	20230728	153100	91705510	4995	4995	4995	4995	0
191	20230728	153000	91705510	4995	4995	4995	4995	1251
192	20230728	152900	85456765	4995	4995	4995	4995	0
193	20230728	152800	85456765	4995	4995	4995	4995	0
194	20230728	152700	85456765	4995	4995	4995	4995	0
195	20230728	152600	85456765	4995	4995	4995	4995	0
196	20230728	152500	85456765	4995	4995	4995	4995	0
197	20230728	152400	85456765	4995	4995	4995	4995	0
198	20230728	152300	85456765	4995	4995	4995	4995	0
199	20230728	152200	85456765	4995	4995	4995	4995	0
200	20230728	152100	85456765	4995	4995	4995	4995	0
201	20230728	152000	85456765	4995	4995	4995	4995	0
202	20230728	151900	85456765	4995	4980	4995	4975	29
203	20230728	151800	85312345	4980	4995	4995	4980	216
204	20230728	151700	84233615	4995	4990	4995	4990	51
205	20230728	151600	83979120	4995	4990	4995	4990	149
206	20230728	151500	83235605	4995	4995	4995	4995	0
207	20230728	151400	83235605	4995	4995	4995	4995	0
208	20230728	151300	83235605	4995	4995	4995	4995	0
209	20230728	151200	83235605	4995	4995	4995	4995	0
210	20230728	151100	83235605	4995	4990	4995	4990	2
211	20230728	151000	83225620	4995	4990	4995	4970	101
212	20230728	150900	82723515	4995	4995	4995	4995	0
213	20230728	150800	82723515	4995	4995	4995	4995	1
214	20230728	150700	82718520	4990	4990	4990	4990	33
215	20230728	150600	82553850	4990	4990	4990	4990	0
216	20230728	150500	82553850	4990	4990	4990	4990	0
217	20230728	150400	82553850	4990	4990	4990	4990	0
218	20230728	150300	82553850	4990	4990	4990	4990	0
219	20230728	150200	82553850	4990	4990	4990	4990	0
220	20230728	150100	82553850	4990	4990	4990	4990	2
221	20230728	150000	82543870	4990	4990	4990	4990	0
222	20230728	145900	82543870	4990	4990	4990	4990	0
223	20230728	145800	82543870	4990	4990	4990	4990	0
224	20230728	145700	82543870	4990	4990	4990	4990	15
225	20230728	145600	82469020	4995	4995	4995	4995	0
226	20230728	145500	82469020	4995	4995	4995	4995	0
227	20230728	145400	82469020	4995	4995	4995	4995	5
228	20230728	145300	82444045	4995	4995	4995	4995	36
229	20230728	145200	82264225	4995	4995	4995	4995	0
230	20230728	145100	82264225	4995	4995	4995	4995	0
231	20230728	145000	82264225	4995	4995	4995	4995	17
232	20230728	144900	82179310	4990	4985	4995	4985	497
233	20230728	144800	79700020	4985	4985	4985	4985	0
234	20230728	144700	79700020	4985	4985	4985	4985	0
235	20230728	144600	79700020	4985	4985	4985	4985	0
236	20230728	144500	79700020	4985	4985	4985	4985	0
237	20230728	144400	79700020	4985	4985	4985	4985	0
238	20230728	144300	79700020	4985	4985	4985	4985	0
239	20230728	144200	79700020	4985	4985	4985	4985	1
240	20230728	144100	79695035	4970	4975	4975	4970	19
241	20230728	144000	79600600	4985	4985	4985	4985	0
242	20230728	143900	79600600	4985	4985	4985	4985	0
243	20230728	143800	79600600	4985	4985	4985	4985	4
244	20230728	143700	79580660	4985	4985	4985	4985	0
245	20230728	143600	79580660	4985	4985	4985	4985	0
246	20230728	143500	79580660	4985	4985	4985	4985	0
247	20230728	143400	79580660	4985	4985	4985	4985	101
248	20230728	143300	79077175	4985	4985	4985	4985	2
249	20230728	143200	79067205	4985	4980	4985	4980	2
250	20230728	143100	79057240	4985	4985	4985	4985	1
251	20230728	143000	79052255	4990	4980	4990	4980	2
252	20230728	142900	79042285	4985	4985	4985	4985	3
253	20230728	142800	79027330	4990	4980	4990	4980	85
254	20230728	142700	78603615	4980	4975	4985	4975	17
255	20230728	142600	78519000	4975	4975	4975	4975	1
256	20230728	142500	78514025	4975	4945	4975	4935	19
257	20230728	142400	78420155	4970	4970	4970	4970	0
258	20230728	142300	78420155	4970	4970	4970	4970	0
259	20230728	142200	78420155	4970	4970	4970	4970	3
260	20230728	142100	78405245	4970	4970	4970	4970	12
261	20230728	142000	78345605	4970	4975	4975	4970	4
262	20230728	141900	78325720	4980	4980	4980	4980	0
263	20230728	141800	78325720	4980	4980	4980	4980	0
264	20230728	141700	78325720	4980	4980	4980	4980	0
265	20230728	141600	78325720	4980	4940	4980	4940	190
266	20230728	141500	77387080	4945	4945	4945	4945	1
267	20230728	141400	77382135	4945	4945	4945	4945	18
268	20230728	141300	77293125	4950	4950	4950	4950	0
269	20230728	141200	77293125	4950	4950	4950	4950	0
270	20230728	141100	77293125	4950	4985	4985	4950	14
271	20230728	141000	77223790	4955	4955	4955	4955	0
272	20230728	140900	77223790	4955	4955	4955	4955	0
273	20230728	140800	77223790	4955	4955	4955	4955	0
274	20230728	140700	77223790	4955	4955	4955	4955	0
275	20230728	140600	77223790	4955	4955	4955	4955	11
276	20230728	140500	77169285	4985	4985	4985	4985	0
277	20230728	140400	77169285	4985	4985	4985	4985	0
278	20230728	140300	77169285	4985	4985	4985	4985	0
279	20230728	140200	77169285	4985	4985	4985	4985	0
280	20230728	140100	77169285	4985	4985	4985	4985	0
281	20230728	140000	77169285	4985	4985	4985	4985	101
282	20230728	135900	76665800	4980	4980	4980	4980	0
283	20230728	135800	76665800	4980	4980	4980	4980	0
284	20230728	135700	76665800	4980	4980	4980	4980	0
285	20230728	135600	76665800	4980	4980	4980	4980	462
286	20230728	135500	74365040	4980	4980	4980	4980	0
287	20230728	135400	74365040	4980	4980	4980	4980	0
288	20230728	135300	74365040	4980	4980	4980	4980	6
289	20230728	135200	74335160	4980	4980	4980	4980	0
290	20230728	135100	74335160	4980	4980	4980	4980	0
291	20230728	135000	74335160	4980	4980	4980	4980	0
292	20230728	134900	74335160	4980	4980	4980	4980	0
293	20230728	134800	74335160	4980	4970	4980	4970	101
294	20230728	134700	73832325	4975	4975	4975	4975	0
295	20230728	134600	73832325	4975	4975	4975	4975	0
296	20230728	134500	73832325	4975	4975	4975	4975	0
297	20230728	134400	73832325	4975	4975	4975	4975	0
298	20230728	134300	73832325	4975	4975	4975	4975	0
299	20230728	134200	73832325	4975	4975	4975	4975	0
300	20230728	134100	73832325	4975	4975	4975	4975	0
301	20230728	134000	73832325	4975	4975	4975	4975	0
302	20230728	133900	73832325	4975	4975	4975	4975	0
303	20230728	133800	73832325	4975	4975	4975	4975	1
304	20230728	133700	73827350	4980	4980	4980	4980	0
305	20230728	133600	73827350	4980	4980	4980	4980	101
306	20230728	133500	73324370	4980	4980	4980	4980	30
307	20230728	133400	73174970	4980	4980	4980	4980	10
308	20230728	133300	73125170	4945	4980	4980	4945	303
309	20230728	133200	71626725	4945	4945	4945	4945	3
310	20230728	133100	71611890	4945	4950	4950	4945	217
311	20230728	133000	70538740	4950	4975	4980	4950	70
312	20230728	132900	70190280	4980	4980	4980	4980	0
313	20230728	132800	70190280	4980	4980	4980	4980	0
314	20230728	132700	70190280	4980	4980	4980	4980	0
315	20230728	132600	70190280	4980	4980	4980	4980	0
316	20230728	132500	70190280	4980	4980	4980	4980	0
317	20230728	132400	70190280	4980	4975	4980	4975	101
318	20230728	132300	69687590	4975	4975	4975	4975	0
319	20230728	132200	69687590	4975	4975	4975	4975	0
320	20230728	132100	69687590	4975	4975	4975	4975	0
321	20230728	132000	69687590	4975	4975	4975	4975	0
322	20230728	131900	69687590	4975	4975	4975	4975	1
323	20230728	131800	69682615	4970	4970	4970	4970	0
324	20230728	131700	69682615	4970	4970	4970	4970	2
325	20230728	131600	69672675	4975	4975	4975	4975	0
326	20230728	131500	69672675	4975	4965	4975	4965	2
327	20230728	131400	69662735	4975	4970	4975	4970	6
328	20230728	131300	69632910	4980	4980	4980	4980	0
329	20230728	131200	69632910	4980	4975	4980	4975	102
330	20230728	131100	69125110	4950	4950	4950	4950	203
331	20230728	131000	68120260	4975	4960	4975	4960	3
332	20230728	130900	68105365	4980	4980	4980	4980	0
333	20230728	130800	68105365	4980	4980	4980	4980	0
334	20230728	130700	68105365	4980	4960	4980	4960	11
335	20230728	130600	68050760	4945	4950	4950	4945	13
336	20230728	130500	67986470	4960	4960	4960	4960	0
337	20230728	130400	67986470	4960	4960	4960	4960	0
338	20230728	130300	67986470	4960	4960	4960	4960	3
339	20230728	130200	67971590	4960	4960	4960	4960	0
340	20230728	130100	67971590	4960	4960	4960	4960	0
341	20230728	130000	67971590	4960	4960	4960	4960	101
342	20230728	125900	67470630	4960	4960	4960	4960	0
343	20230728	125800	67470630	4960	4960	4960	4960	0
344	20230728	125700	67470630	4960	4960	4960	4960	0
345	20230728	125600	67470630	4960	4960	4960	4960	0
346	20230728	125500	67470630	4960	4960	4960	4960	0
347	20230728	125400	67470630	4960	4960	4960	4960	0
348	20230728	125300	67470630	4960	4960	4960	4960	0
349	20230728	125200	67470630	4960	4960	4960	4960	0
350	20230728	125100	67470630	4960	4960	4960	4960	712
351	20230728	125000	63939110	4965	4965	4965	4965	0
352	20230728	124900	63939110	4965	4965	4965	4965	211
353	20230728	124800	62891495	4970	4970	4970	4970	101
354	20230728	124700	62389525	4970	4970	4970	4970	0
355	20230728	124600	62389525	4970	4970	4970	4970	1
356	20230728	124500	62384555	4965	4965	4965	4965	0
357	20230728	124400	62384555	4965	4965	4965	4965	200
358	20230728	124300	61391555	4965	4965	4965	4965	100
359	20230728	124200	60895055	4975	4975	4975	4975	0
360	20230728	124100	60895055	4975	4975	4975	4975	7
361	20230728	124000	60860230	4970	4970	4970	4970	1
362	20230728	123900	60855260	4965	4965	4965	4965	346
363	20230728	123800	59137370	4965	4965	4965	4965	0
364	20230728	123700	59137370	4965	4965	4965	4965	0
365	20230728	123600	59137370	4965	4965	4965	4965	101
366	20230728	123500	58635905	4965	4965	4965	4965	1
367	20230728	123400	58630940	4945	4945	4945	4945	0
368	20230728	123300	58630940	4945	4945	4945	4945	0
369	20230728	123200	58630940	4945	4945	4945	4945	0
370	20230728	123100	58630940	4945	4945	4945	4945	30
371	20230728	123000	58482590	4945	4945	4945	4945	0
372	20230728	122900	58482590	4945	4945	4945	4945	0
373	20230728	122800	58482590	4945	4945	4945	4945	21
374	20230728	122700	58378745	4950	4950	4950	4950	197
375	20230728	122600	57403595	4965	4965	4965	4965	0
376	20230728	122500	57403595	4965	4965	4965	4965	0
377	20230728	122400	57403595	4965	4965	4965	4965	201
378	20230728	122300	56405630	4965	4965	4965	4965	0
379	20230728	122200	56405630	4965	4965	4965	4965	0
380	20230728	122100	56405630	4965	4965	4965	4965	0
381	20230728	122000	56405630	4965	4965	4965	4965	0
382	20230728	121900	56405630	4965	4965	4965	4965	0
383	20230728	121800	56405630	4965	4965	4965	4965	0
384	20230728	121700	56405630	4965	4965	4965	4965	0
385	20230728	121600	56405630	4965	4965	4965	4965	0
386	20230728	121500	56405630	4965	4965	4965	4965	0
387	20230728	121400	56405630	4965	4965	4965	4965	0
388	20230728	121300	56405630	4965	4965	4965	4965	0
389	20230728	121200	56405630	4965	4965	4965	4965	101
390	20230728	121100	55904165	4955	4955	4955	4955	1
391	20230728	121000	55899210	4950	4950	4950	4950	0
392	20230728	120900	55899210	4950	4950	4950	4950	0
393	20230728	120800	55899210	4950	4950	4950	4950	0
394	20230728	120700	55899210	4950	4950	4950	4950	0
395	20230728	120600	55899210	4950	4950	4950	4950	0
396	20230728	120500	55899210	4950	4950	4950	4950	0
397	20230728	120400	55899210	4950	4950	4950	4950	0
398	20230728	120300	55899210	4950	4950	4950	4950	7
399	20230728	120200	55864560	4965	4965	4965	4965	0
400	20230728	120100	55864560	4965	4965	4965	4965	0
401	20230728	120000	55864560	4965	4965	4965	4965	102
402	20230728	115900	55358130	4950	4950	4950	4950	0
403	20230728	115800	55358130	4950	4950	4950	4950	1
404	20230728	115700	55353180	4950	4950	4950	4950	0
405	20230728	115600	55353180	4950	4950	4950	4950	0
406	20230728	115500	55353180	4950	4950	4950	4950	34
407	20230728	115400	55184880	4950	4950	4950	4950	0
408	20230728	115300	55184880	4950	4950	4950	4950	0
409	20230728	115200	55184880	4950	4950	4950	4950	0
410	20230728	115100	55184880	4950	4950	4950	4950	100
411	20230728	115000	54689880	4965	4965	4965	4965	0
412	20230728	114900	54689880	4965	4965	4965	4965	0
413	20230728	114800	54689880	4965	4965	4965	4965	101
414	20230728	114700	54188415	4965	4965	4965	4965	0
415	20230728	114600	54188415	4965	4965	4965	4965	0
416	20230728	114500	54188415	4965	4965	4965	4965	0
417	20230728	114400	54188415	4965	4965	4965	4965	13
418	20230728	114300	54123870	4965	4965	4965	4965	0
419	20230728	114200	54123870	4965	4965	4965	4965	0
420	20230728	114100	54123870	4965	4965	4965	4965	0
421	20230728	114000	54123870	4965	4965	4965	4965	0
422	20230728	113900	54123870	4965	4965	4965	4965	10
423	20230728	113800	54074220	4965	4965	4965	4965	0
424	20230728	113700	54074220	4965	4965	4965	4965	29
425	20230728	113600	53930235	4965	4965	4965	4965	101
426	20230728	113500	53428770	4965	4965	4965	4965	0
427	20230728	113400	53428770	4965	4965	4965	4965	1
428	20230728	113300	53423805	4950	4950	4950	4950	0
429	20230728	113200	53423805	4950	4950	4950	4950	0
430	20230728	113100	53423805	4950	4950	4950	4950	200
431	20230728	113000	52433805	4965	4965	4965	4965	0
432	20230728	112900	52433805	4965	4965	4965	4965	0
433	20230728	112800	52433805	4965	4960	4965	4960	114
434	20230728	112700	51868360	4960	4960	4960	4960	0
435	20230728	112600	51868360	4960	4960	4960	4960	0
436	20230728	112500	51868360	4960	4960	4960	4960	0
437	20230728	112400	51868360	4960	4950	4960	4950	303
438	20230728	112300	50367500	4960	4960	4960	4960	0
439	20230728	112200	50367500	4960	4950	4960	4950	36
440	20230728	112100	50189290	4950	4950	4950	4950	0
441	20230728	112000	50189290	4950	4950	4950	4950	0
442	20230728	111900	50189290	4950	4950	4950	4950	1
443	20230728	111800	50184340	4945	4945	4945	4945	0
444	20230728	111700	50184340	4945	4945	4945	4945	0
445	20230728	111600	50184340	4945	4945	4945	4945	8
446	20230728	111500	50144780	4945	4945	4945	4945	0
447	20230728	111400	50144780	4945	4945	4945	4945	41
448	20230728	111300	49942035	4945	4945	4945	4945	0
449	20230728	111200	49942035	4945	4945	4945	4945	101
450	20230728	111100	49442590	4950	4950	4950	4950	0
451	20230728	111000	49442590	4950	4950	4950	4950	0
452	20230728	110900	49442590	4950	4950	4950	4950	0
453	20230728	110800	49442590	4950	4950	4950	4950	0
454	20230728	110700	49442590	4950	4950	4950	4950	0
455	20230728	110600	49442590	4950	4950	4950	4950	0
456	20230728	110500	49442590	4950	4950	4950	4950	0
457	20230728	110400	49442590	4950	4950	4950	4950	1
458	20230728	110300	49437640	4935	4935	4935	4935	122
459	20230728	110200	48835570	4935	4935	4935	4935	0
460	20230728	110100	48835570	4935	4935	4935	4935	0
461	20230728	110000	48835570	4935	4935	4935	4935	101
462	20230728	105900	48337135	4935	4935	4935	4935	0
463	20230728	105800	48337135	4935	4935	4935	4935	0
464	20230728	105700	48337135	4935	4935	4935	4935	0
465	20230728	105600	48337135	4935	4935	4935	4935	0
466	20230728	105500	48337135	4935	4935	4935	4935	0
467	20230728	105400	48337135	4935	4935	4935	4935	50
468	20230728	105300	48090385	4910	4910	4910	4910	0
469	20230728	105200	48090385	4910	4910	4910	4910	0
470	20230728	105100	48090385	4910	4910	4910	4910	0
471	20230728	105000	48090385	4910	4925	4925	4910	328
472	20230728	104900	46477205	4930	4930	4930	4930	0
473	20230728	104800	46477205	4930	4930	4930	4930	101
474	20230728	104700	45979275	4940	4940	4940	4940	0
475	20230728	104600	45979275	4940	4940	4940	4940	0
476	20230728	104500	45979275	4940	4940	4940	4940	0
477	20230728	104400	45979275	4940	4940	4940	4940	0
478	20230728	104300	45979275	4940	4940	4940	4940	0
479	20230728	104200	45979275	4940	4940	4940	4940	10
480	20230728	104100	45929875	4950	4950	4950	4950	0
481	20230728	104000	45929875	4950	4950	4950	4950	0
482	20230728	103900	45929875	4950	4950	4950	4950	0
483	20230728	103800	45929875	4950	4950	4950	4950	0
484	20230728	103700	45929875	4950	4935	4950	4935	171
485	20230728	103600	45085975	4955	4955	4955	4955	101
486	20230728	103500	44585520	4935	4935	4935	4935	0
487	20230728	103400	44585520	4935	4935	4935	4935	0
488	20230728	103300	44585520	4935	4935	4935	4935	251
489	20230728	103200	43346835	4955	4955	4955	4955	0
490	20230728	103100	43346835	4955	4955	4955	4955	0
491	20230728	103000	43346835	4955	4925	4955	4925	3148
492	20230728	102900	27824870	4920	4920	4920	4920	0
493	20230728	102800	27824870	4920	4920	4920	4920	292
494	20230728	102700	26388230	4920	4920	4920	4920	0
495	20230728	102600	26388230	4920	4920	4920	4920	0
496	20230728	102500	26388230	4920	4920	4920	4920	0
497	20230728	102400	26388230	4920	4910	4920	4910	101
498	20230728	102300	25892310	4905	4905	4905	4905	7
499	20230728	102200	25857975	4905	4905	4905	4905	0
500	20230728	102100	25857975	4905	4905	4905	4905	0
501	20230728	102000	25857975	4905	4905	4905	4905	0
502	20230728	101900	25857975	4905	4905	4905	4905	0
503	20230728	101800	25857975	4905	4905	4905	4905	29
504	20230728	101700	25715730	4905	4905	4905	4905	0
505	20230728	101600	25715730	4905	4905	4905	4905	4
506	20230728	101500	25696110	4915	4915	4915	4915	0
507	20230728	101400	25696110	4915	4915	4915	4915	0
508	20230728	101300	25696110	4915	4915	4915	4915	0
509	20230728	101200	25696110	4915	4885	4915	4885	238
510	20230728	101100	24530765	4860	4860	4860	4860	0
511	20230728	101000	24530765	4860	4860	4860	4860	1
512	20230728	100900	24525905	4885	4885	4885	4885	0
513	20230728	100800	24525905	4885	4885	4885	4885	0
514	20230728	100700	24525905	4885	4885	4885	4885	0
515	20230728	100600	24525905	4885	4885	4885	4885	0
516	20230728	100500	24525905	4885	4885	4885	4885	0
517	20230728	100400	24525905	4885	4885	4885	4885	0
518	20230728	100300	24525905	4885	4885	4885	4885	0
519	20230728	100200	24525905	4885	4885	4885	4885	0
520	20230728	100100	24525905	4885	4885	4885	4885	0
521	20230728	100000	24525905	4885	4885	4885	4885	0
522	20230728	095900	24525905	4885	4885	4885	4885	1
523	20230728	095800	24521020	4880	4880	4880	4880	0
524	20230728	095700	24521020	4880	4880	4880	4880	0
525	20230728	095600	24521020	4880	4880	4880	4880	0
526	20230728	095500	24521020	4880	4880	4880	4880	0
527	20230728	095400	24521020	4880	4880	4880	4880	0
528	20230728	095300	24521020	4880	4880	4880	4880	0
529	20230728	095200	24521020	4880	4855	4880	4855	15
530	20230728	095100	24448170	4885	4885	4885	4885	0
531	20230728	095000	24448170	4885	4860	4885	4860	13
532	20230728	094900	24384965	4895	4895	4895	4895	1
533	20230728	094800	24380070	4870	4870	4870	4870	0
534	20230728	094700	24380070	4870	4870	4870	4870	0
535	20230728	094600	24380070	4870	4875	4905	4870	51
536	20230728	094500	24131535	4910	4910	4910	4910	10
537	20230728	094400	24082435	4900	4900	4900	4900	0
538	20230728	094300	24082435	4900	4900	4900	4900	0
539	20230728	094200	24082435	4900	4900	4900	4900	500
540	20230728	094100	21632435	4900	4900	4900	4900	100
541	20230728	094000	21142435	4895	4900	4900	4895	37
542	20230728	093900	20961235	4900	4900	4900	4900	0
543	20230728	093800	20961235	4900	4900	4900	4900	0
544	20230728	093700	20961235	4900	4900	4900	4900	0
545	20230728	093600	20961235	4900	4900	4900	4900	0
546	20230728	093500	20961235	4900	4900	4900	4900	100
547	20230728	093400	20471235	4895	4900	4900	4895	40
548	20230728	093300	20275335	4920	4920	4920	4920	1
549	20230728	093200	20270415	4920	4855	4920	4840	9
550	20230728	093100	20226745	4925	4925	4925	4925	100
551	20230728	093000	19734245	4935	4950	4950	4825	510
552	20230728	092900	17264375	4950	4950	4950	4950	241
553	20230728	092800	16071425	4995	4995	4995	4995	0
554	20230728	092700	16071425	4995	4990	4995	4990	100
555	20230728	092600	15571935	5000	5000	5000	5000	0
556	20230728	092500	15571935	5000	5000	5000	5000	0
557	20230728	092400	15571935	5000	5000	5000	5000	0
558	20230728	092300	15571935	5000	5000	5000	5000	0
559	20230728	092200	15571935	5000	5000	5000	5000	140
560	20230728	092100	14871935	5000	5000	5000	5000	0
561	20230728	092000	14871935	5000	4995	5000	4990	101
562	20230728	091900	14367060	4995	4990	4995	4990	13
563	20230728	091800	14302130	5080	4855	5080	4855	1488
564	20230728	091700	7002465	4855	4855	4855	4855	20
565	20230728	091600	6905365	4855	4855	4855	4855	1
566	20230728	091500	6900510	4865	4865	4865	4865	0
567	20230728	091400	6900510	4865	4865	4865	4865	0
568	20230728	091300	6900510	4865	4865	4865	4865	0
569	20230728	091200	6900510	4865	4865	4865	4865	0
570	20230728	091100	6900510	4865	4865	4865	4865	0
571	20230728	091000	6900510	4865	4865	4865	4865	4
572	20230728	090900	6881050	4865	4865	4865	4865	0
573	20230728	090800	6881050	4865	4865	4865	4865	0
574	20230728	090700	6881050	4865	4865	4865	4865	0
575	20230728	090600	6881050	4865	4865	4865	4865	2
576	20230728	090500	6871320	4865	4865	4865	4865	0
577	20230728	090400	6871320	4865	4865	4865	4865	0
578	20230728	090300	6871320	4865	4855	4865	4855	27
579	20230728	090200	6740225	4830	4830	4830	4830	20
580	20230728	090100	6643625	4830	4860	4880	4830	116
581	20230728	090000	6081290	4880	4865	4885	4860	1210