KissMeData/018680/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	185700	25166625	4145	4145	4145	4145	87
3	20230728	185600	25166625	4145	4145	4145	4145	0
4	20230728	185500	25166625	4145	4145	4145	4145	0
5	20230728	185400	25166625	4145	4145	4145	4145	0
6	20230728	185300	25166625	4145	4145	4145	4145	0
7	20230728	185200	25166625	4145	4145	4145	4145	0
8	20230728	185100	25166625	4145	4145	4145	4145	0
9	20230728	185000	25166625	4145	4145	4145	4145	0
10	20230728	184900	25166625	4145	4145	4145	4145	0
11	20230728	184800	25166625	4145	4145	4145	4145	0
12	20230728	184700	25166625	4145	4145	4145	4145	0
13	20230728	184600	25166625	4145	4145	4145	4145	0
14	20230728	184500	25166625	4145	4145	4145	4145	0
15	20230728	184400	25166625	4145	4145	4145	4145	0
16	20230728	184300	25166625	4145	4145	4145	4145	0
17	20230728	184200	25166625	4145	4145	4145	4145	0
18	20230728	184100	25166625	4145	4145	4145	4145	0
19	20230728	184000	25166625	4145	4145	4145	4145	0
20	20230728	183900	25166625	4145	4145	4145	4145	0
21	20230728	183800	25166625	4145	4145	4145	4145	0
22	20230728	183700	25166625	4145	4145	4145	4145	0
23	20230728	183600	25166625	4145	4145	4145	4145	0
24	20230728	183500	25166625	4145	4145	4145	4145	0
25	20230728	183400	25166625	4145	4145	4145	4145	0
26	20230728	183300	25166625	4145	4145	4145	4145	0
27	20230728	183200	25166625	4145	4145	4145	4145	0
28	20230728	183100	25166625	4145	4145	4145	4145	0
29	20230728	183000	25166625	4145	4145	4145	4145	0
30	20230728	182900	25166625	4145	4145	4145	4145	0
31	20230728	182800	25166625	4145	4145	4145	4145	0
32	20230728	182700	25166625	4145	4145	4145	4145	87
33	20230728	182600	25166625	4145	4145	4145	4145	0
34	20230728	182500	25166625	4145	4145	4145	4145	0
35	20230728	182400	25166625	4145	4145	4145	4145	0
36	20230728	182300	25166625	4145	4145	4145	4145	0
37	20230728	182200	25166625	4145	4145	4145	4145	0
38	20230728	182100	25166625	4145	4145	4145	4145	0
39	20230728	182000	25166625	4145	4145	4145	4145	0
40	20230728	181900	25166625	4145	4145	4145	4145	0
41	20230728	181800	25166625	4145	4145	4145	4145	0
42	20230728	181700	25166625	4145	4145	4145	4145	0
43	20230728	181600	25166625	4145	4145	4145	4145	0
44	20230728	181500	25166625	4145	4145	4145	4145	0
45	20230728	181400	25166625	4145	4145	4145	4145	0
46	20230728	181300	25166625	4145	4145	4145	4145	0
47	20230728	181200	25166625	4145	4145	4145	4145	0
48	20230728	181100	25166625	4145	4145	4145	4145	0
49	20230728	181000	25166625	4145	4145	4145	4145	0
50	20230728	180900	25166625	4145	4145	4145	4145	0
51	20230728	180800	25166625	4145	4145	4145	4145	0
52	20230728	180700	25166625	4145	4145	4145	4145	0
53	20230728	180600	25166625	4145	4145	4145	4145	0
54	20230728	180500	25166625	4145	4145	4145	4145	0
55	20230728	180400	25166625	4145	4145	4145	4145	0
56	20230728	180300	25166625	4145	4145	4145	4145	0
57	20230728	180200	25166625	4145	4145	4145	4145	0
58	20230728	180100	25166625	4145	4145	4145	4145	0
59	20230728	180000	25166625	4145	4145	4145	4145	0
60	20230728	175900	25166625	4145	4145	4145	4145	0
61	20230728	175800	25166625	4145	4145	4145	4145	0
62	20230728	175700	25166625	4145	4145	4145	4145	87
63	20230728	175600	25166625	4145	4145	4145	4145	0
64	20230728	175500	25166625	4145	4145	4145	4145	0
65	20230728	175400	25166625	4145	4145	4145	4145	0
66	20230728	175300	25166625	4145	4145	4145	4145	0
67	20230728	175200	25166625	4145	4145	4145	4145	0
68	20230728	175100	25166625	4145	4145	4145	4145	0
69	20230728	175000	25166625	4145	4145	4145	4145	0
70	20230728	174900	25166625	4145	4145	4145	4145	0
71	20230728	174800	25166625	4145	4145	4145	4145	0
72	20230728	174700	25166625	4145	4145	4145	4145	0
73	20230728	174600	25166625	4145	4145	4145	4145	0
74	20230728	174500	25166625	4145	4145	4145	4145	0
75	20230728	174400	25166625	4145	4145	4145	4145	0
76	20230728	174300	25166625	4145	4145	4145	4145	0
77	20230728	174200	25166625	4145	4145	4145	4145	0
78	20230728	174100	25166625	4145	4145	4145	4145	0
79	20230728	174000	25166625	4145	4145	4145	4145	0
80	20230728	173900	25166625	4145	4145	4145	4145	0
81	20230728	173800	25166625	4145	4145	4145	4145	0
82	20230728	173700	25166625	4145	4145	4145	4145	0
83	20230728	173600	25166625	4145	4145	4145	4145	0
84	20230728	173500	25166625	4145	4145	4145	4145	0
85	20230728	173400	25166625	4145	4145	4145	4145	0
86	20230728	173300	25166625	4145	4145	4145	4145	0
87	20230728	173200	25166625	4145	4145	4145	4145	0
88	20230728	173100	25166625	4145	4145	4145	4145	0
89	20230728	173000	25166625	4145	4145	4145	4145	0
90	20230728	172900	25166625	4145	4145	4145	4145	0
91	20230728	172800	25166625	4145	4145	4145	4145	0
92	20230728	172700	25166625	4145	4145	4145	4145	87
93	20230728	172600	25166625	4145	4145	4145	4145	0
94	20230728	172500	25166625	4145	4145	4145	4145	0
95	20230728	172400	25166625	4145	4145	4145	4145	0
96	20230728	172300	25166625	4145	4145	4145	4145	0
97	20230728	172200	25166625	4145	4145	4145	4145	0
98	20230728	172100	25166625	4145	4145	4145	4145	0
99	20230728	172000	25166625	4145	4145	4145	4145	0
100	20230728	171900	25166625	4145	4145	4145	4145	0
101	20230728	171800	25166625	4145	4145	4145	4145	0
102	20230728	171700	25166625	4145	4145	4145	4145	0
103	20230728	171600	25166625	4145	4145	4145	4145	0
104	20230728	171500	25166625	4145	4145	4145	4145	0
105	20230728	171400	25166625	4145	4145	4145	4145	0
106	20230728	171300	25166625	4145	4145	4145	4145	0
107	20230728	171200	25166625	4145	4145	4145	4145	0
108	20230728	171100	25166625	4145	4145	4145	4145	0
109	20230728	171000	25166625	4145	4145	4145	4145	0
110	20230728	170900	25166625	4145	4145	4145	4145	0
111	20230728	170800	25166625	4145	4145	4145	4145	0
112	20230728	170700	25166625	4145	4145	4145	4145	0
113	20230728	170600	25166625	4145	4145	4145	4145	0
114	20230728	170500	25166625	4145	4145	4145	4145	0
115	20230728	170400	25166625	4145	4145	4145	4145	0
116	20230728	170300	25166625	4145	4145	4145	4145	0
117	20230728	170200	25166625	4145	4145	4145	4145	0
118	20230728	170100	25166625	4145	4145	4145	4145	0
119	20230728	170000	25166625	4145	4145	4145	4145	0
120	20230728	165900	25166625	4145	4145	4145	4145	0
121	20230728	165800	25166625	4145	4145	4145	4145	0
122	20230728	165700	25166625	4145	4145	4145	4145	87
123	20230728	165600	25166625	4145	4145	4145	4145	0
124	20230728	165500	25166625	4145	4145	4145	4145	0
125	20230728	165400	25166625	4145	4145	4145	4145	0
126	20230728	165300	25166625	4145	4145	4145	4145	0
127	20230728	165200	25166625	4145	4145	4145	4145	0
128	20230728	165100	25166625	4145	4145	4145	4145	0
129	20230728	165000	25166625	4145	4145	4145	4145	0
130	20230728	164900	25166625	4145	4145	4145	4145	0
131	20230728	164800	25166625	4145	4145	4145	4145	0
132	20230728	164700	25166625	4145	4145	4145	4145	0
133	20230728	164600	25166625	4145	4145	4145	4145	0
134	20230728	164500	25166625	4145	4145	4145	4145	0
135	20230728	164400	25166625	4145	4145	4145	4145	0
136	20230728	164300	25166625	4145	4145	4145	4145	0
137	20230728	164200	25166625	4145	4145	4145	4145	0
138	20230728	164100	25166625	4145	4145	4145	4145	0
139	20230728	164000	25166625	4145	4145	4145	4145	0
140	20230728	163900	25166625	4145	4145	4145	4145	0
141	20230728	163800	25166625	4145	4145	4145	4145	0
142	20230728	163700	25166625	4145	4145	4145	4145	0
143	20230728	163600	25166625	4145	4145	4145	4145	0
144	20230728	163500	25166625	4145	4145	4145	4145	0
145	20230728	163400	25166625	4145	4145	4145	4145	0
146	20230728	163300	25166625	4145	4145	4145	4145	0
147	20230728	163200	25166625	4145	4145	4145	4145	0
148	20230728	163100	25166625	4145	4145	4145	4145	0
149	20230728	163000	25166625	4145	4145	4145	4145	0
150	20230728	162900	25166625	4145	4145	4145	4145	0
151	20230728	162800	25166625	4145	4145	4145	4145	0
152	20230728	162700	25166625	4145	4145	4145	4145	87
153	20230728	162600	25166625	4145	4145	4145	4145	0
154	20230728	162500	25166625	4145	4145	4145	4145	0
155	20230728	162400	25166625	4145	4145	4145	4145	0
156	20230728	162300	25166625	4145	4145	4145	4145	0
157	20230728	162200	25166625	4145	4145	4145	4145	0
158	20230728	162100	25166625	4145	4145	4145	4145	0
159	20230728	162000	25166625	4145	4145	4145	4145	0
160	20230728	161900	25166625	4145	4145	4145	4145	0
161	20230728	161800	25166625	4145	4145	4145	4145	0
162	20230728	161700	25166625	4145	4145	4145	4145	0
163	20230728	161600	25166625	4145	4145	4145	4145	0
164	20230728	161500	25166625	4145	4145	4145	4145	0
165	20230728	161400	25166625	4145	4145	4145	4145	0
166	20230728	161300	25166625	4145	4145	4145	4145	0
167	20230728	161200	25166625	4145	4145	4145	4145	0
168	20230728	161100	25166625	4145	4145	4145	4145	0
169	20230728	161000	25166625	4145	4145	4145	4145	0
170	20230728	160900	25166625	4145	4145	4145	4145	0
171	20230728	160800	25166625	4145	4145	4145	4145	0
172	20230728	160700	25166625	4145	4145	4145	4145	0
173	20230728	160600	25166625	4145	4145	4145	4145	0
174	20230728	160500	25166625	4145	4145	4145	4145	0
175	20230728	160400	25166625	4145	4145	4145	4145	0
176	20230728	160300	25166625	4145	4145	4145	4145	0
177	20230728	160200	25166625	4145	4145	4145	4145	0
178	20230728	160100	25166625	4145	4145	4145	4145	0
179	20230728	160000	25166625	4145	4145	4145	4145	0
180	20230728	155900	25166625	4145	4145	4145	4145	0
181	20230728	155800	25166625	4145	4145	4145	4145	0
182	20230728	155700	25166625	4145	4145	4145	4145	87
183	20230728	155600	25166625	4145	4145	4145	4145	0
184	20230728	155500	25166625	4145	4145	4145	4145	0
185	20230728	155400	25166625	4145	4145	4145	4145	0
186	20230728	155300	25166625	4145	4145	4145	4145	0
187	20230728	155200	25166625	4145	4145	4145	4145	0
188	20230728	155100	25166625	4145	4145	4145	4145	0
189	20230728	155000	25166625	4145	4145	4145	4145	0
190	20230728	154900	25166625	4145	4145	4145	4145	0
191	20230728	154800	25166625	4145	4145	4145	4145	0
192	20230728	154700	25166625	4145	4145	4145	4145	0
193	20230728	154600	25166625	4145	4145	4145	4145	0
194	20230728	154500	25166625	4145	4145	4145	4145	0
195	20230728	154400	25166625	4145	4145	4145	4145	0
196	20230728	154300	25166625	4145	4145	4145	4145	0
197	20230728	154200	25166625	4145	4145	4145	4145	0
198	20230728	154100	25166625	4145	4145	4145	4145	0
199	20230728	154000	25166625	4145	4145	4145	4145	0
200	20230728	153900	25166625	4145	4145	4145	4145	0
201	20230728	153800	25166625	4145	4145	4145	4145	0
202	20230728	153700	25166625	4145	4145	4145	4145	0
203	20230728	153600	25166625	4145	4145	4145	4145	0
204	20230728	153500	25166625	4145	4145	4145	4145	0
205	20230728	153400	25166625	4145	4145	4145	4145	0
206	20230728	153300	25166625	4145	4145	4145	4145	0
207	20230728	153200	25166625	4145	4145	4145	4145	0
208	20230728	153100	25166625	4145	4145	4145	4145	0
209	20230728	153000	25166625	4145	4145	4145	4145	87
210	20230728	152900	24806010	4070	4070	4070	4070	0
211	20230728	152800	24806010	4070	4070	4070	4070	0
212	20230728	152700	24806010	4070	4070	4070	4070	0
213	20230728	152600	24806010	4070	4070	4070	4070	0
214	20230728	152500	24806010	4070	4070	4070	4070	0
215	20230728	152400	24806010	4070	4070	4070	4070	0
216	20230728	152300	24806010	4070	4070	4070	4070	0
217	20230728	152200	24806010	4070	4070	4070	4070	0
218	20230728	152100	24806010	4070	4070	4070	4070	0
219	20230728	152000	24806010	4070	4070	4070	4070	0
220	20230728	151900	24806010	4070	4100	4100	4070	23
221	20230728	151800	24712345	4110	4110	4110	4110	0
222	20230728	151700	24712345	4110	4110	4110	4110	0
223	20230728	151600	24712345	4110	4110	4110	4110	534
224	20230728	151500	22517605	4100	4100	4100	4100	1
225	20230728	151400	22513505	4110	4110	4110	4110	0
226	20230728	151300	22513505	4110	4110	4110	4110	18
227	20230728	151200	22439525	4110	4110	4110	4110	0
228	20230728	151100	22439525	4110	4110	4110	4110	0
229	20230728	151000	22439525	4110	4110	4110	4110	0
230	20230728	150900	22439525	4110	4100	4110	4100	2
231	20230728	150800	22431315	4100	4100	4100	4100	1
232	20230728	150700	22427215	4100	4100	4100	4100	15
233	20230728	150600	22365715	4100	4090	4100	4090	168
234	20230728	150500	21678415	4090	4090	4100	4090	109
235	20230728	150400	21232595	4085	4085	4085	4085	0
236	20230728	150300	21232595	4085	4085	4085	4085	2
237	20230728	150200	21224425	4065	4065	4065	4065	0
238	20230728	150100	21224425	4065	4065	4065	4065	80
239	20230728	150000	20899225	4060	4060	4060	4060	0
240	20230728	145900	20899225	4060	4060	4060	4060	0
241	20230728	145800	20899225	4060	4060	4060	4060	0
242	20230728	145700	20899225	4060	4060	4060	4060	0
243	20230728	145600	20899225	4060	4060	4060	4060	0
244	20230728	145500	20899225	4060	4060	4060	4060	1
245	20230728	145400	20895165	4060	4060	4060	4060	0
246	20230728	145300	20895165	4060	4060	4060	4060	0
247	20230728	145200	20895165	4060	4060	4060	4060	0
248	20230728	145100	20895165	4060	4060	4060	4060	0
249	20230728	145000	20895165	4060	4060	4060	4060	0
250	20230728	144900	20895165	4060	4060	4060	4060	0
251	20230728	144800	20895165	4060	4060	4060	4060	8
252	20230728	144700	20862685	4060	4060	4060	4060	0
253	20230728	144600	20862685	4060	4060	4060	4060	0
254	20230728	144500	20862685	4060	4060	4060	4060	0
255	20230728	144400	20862685	4060	4060	4060	4060	0
256	20230728	144300	20862685	4060	4060	4060	4060	0
257	20230728	144200	20862685	4060	4060	4060	4060	0
258	20230728	144100	20862685	4060	4060	4060	4060	10
259	20230728	144000	20822085	4045	4045	4045	4045	0
260	20230728	143900	20822085	4045	4045	4045	4045	2
261	20230728	143800	20813995	4045	4045	4045	4045	0
262	20230728	143700	20813995	4045	4045	4045	4045	0
263	20230728	143600	20813995	4045	4045	4045	4045	0
264	20230728	143500	20813995	4045	4050	4050	4045	109
265	20230728	143400	20372745	4050	4050	4050	4050	40
266	20230728	143300	20210745	4060	4060	4060	4060	0
267	20230728	143200	20210745	4060	4060	4060	4060	0
268	20230728	143100	20210745	4060	4060	4060	4060	0
269	20230728	143000	20210745	4060	4060	4060	4060	0
270	20230728	142900	20210745	4060	4060	4060	4060	0
271	20230728	142800	20210745	4060	4060	4060	4060	585
272	20230728	142700	17835645	4050	4050	4050	4050	0
273	20230728	142600	17835645	4050	4050	4050	4050	0
274	20230728	142500	17835645	4050	4050	4050	4050	0
275	20230728	142400	17835645	4050	4050	4050	4050	0
276	20230728	142300	17835645	4050	4050	4050	4050	0
277	20230728	142200	17835645	4050	4050	4050	4050	0
278	20230728	142100	17835645	4050	4050	4050	4050	0
279	20230728	142000	17835645	4050	4050	4050	4050	0
280	20230728	141900	17835645	4050	4050	4050	4050	0
281	20230728	141800	17835645	4050	4050	4050	4050	0
282	20230728	141700	17835645	4050	4050	4050	4050	0
283	20230728	141600	17835645	4050	4050	4050	4050	0
284	20230728	141500	17835645	4050	4050	4050	4050	0
285	20230728	141400	17835645	4050	4050	4050	4050	0
286	20230728	141300	17835645	4050	4050	4050	4050	0
287	20230728	141200	17835645	4050	4050	4050	4050	0
288	20230728	141100	17835645	4050	4050	4050	4050	1
289	20230728	141000	17831595	4060	4060	4060	4060	0
290	20230728	140900	17831595	4060	4060	4060	4060	0
291	20230728	140800	17831595	4060	4060	4060	4060	0
292	20230728	140700	17831595	4060	4060	4060	4060	0
293	20230728	140600	17831595	4060	4060	4060	4060	0
294	20230728	140500	17831595	4060	4060	4060	4060	0
295	20230728	140400	17831595	4060	4060	4060	4060	0
296	20230728	140300	17831595	4060	4060	4060	4060	0
297	20230728	140200	17831595	4060	4060	4060	4060	0
298	20230728	140100	17831595	4060	4060	4060	4060	0
299	20230728	140000	17831595	4060	4060	4060	4060	0
300	20230728	135900	17831595	4060	4060	4060	4060	0
301	20230728	135800	17831595	4060	4060	4060	4060	1
302	20230728	135700	17827535	4055	4055	4055	4055	0
303	20230728	135600	17827535	4055	4055	4055	4055	1
304	20230728	135500	17823480	4060	4060	4060	4060	0
305	20230728	135400	17823480	4060	4060	4060	4060	0
306	20230728	135300	17823480	4060	4060	4060	4060	0
307	20230728	135200	17823480	4060	4060	4060	4060	0
308	20230728	135100	17823480	4060	4060	4060	4060	0
309	20230728	135000	17823480	4060	4060	4060	4060	0
310	20230728	134900	17823480	4060	4060	4060	4060	0
311	20230728	134800	17823480	4060	4060	4060	4060	0
312	20230728	134700	17823480	4060	4060	4060	4060	0
313	20230728	134600	17823480	4060	4060	4060	4060	0
314	20230728	134500	17823480	4060	4060	4060	4060	0
315	20230728	134400	17823480	4060	4060	4060	4060	0
316	20230728	134300	17823480	4060	4060	4060	4060	0
317	20230728	134200	17823480	4060	4060	4060	4060	0
318	20230728	134100	17823480	4060	4060	4060	4060	0
319	20230728	134000	17823480	4060	4060	4060	4060	0
320	20230728	133900	17823480	4060	4060	4060	4060	0
321	20230728	133800	17823480	4060	4060	4060	4060	0
322	20230728	133700	17823480	4060	4060	4060	4060	2
323	20230728	133600	17815360	4060	4060	4060	4060	0
324	20230728	133500	17815360	4060	4060	4060	4060	0
325	20230728	133400	17815360	4060	4060	4060	4060	0
326	20230728	133300	17815360	4060	4060	4060	4060	0
327	20230728	133200	17815360	4060	4060	4060	4060	0
328	20230728	133100	17815360	4060	4060	4060	4060	0
329	20230728	133000	17815360	4060	4060	4060	4060	0
330	20230728	132900	17815360	4060	4060	4060	4060	82
331	20230728	132800	17482440	4060	4060	4060	4060	0
332	20230728	132700	17482440	4060	4060	4060	4060	0
333	20230728	132600	17482440	4060	4060	4060	4060	0
334	20230728	132500	17482440	4060	4060	4060	4060	0
335	20230728	132400	17482440	4060	4060	4060	4060	0
336	20230728	132300	17482440	4060	4060	4060	4060	0
337	20230728	132200	17482440	4060	4060	4060	4060	0
338	20230728	132100	17482440	4060	4060	4060	4060	0
339	20230728	132000	17482440	4060	4060	4060	4060	0
340	20230728	131900	17482440	4060	4060	4060	4060	0
341	20230728	131800	17482440	4060	4060	4060	4060	0
342	20230728	131700	17482440	4060	4060	4060	4060	0
343	20230728	131600	17482440	4060	4060	4060	4060	0
344	20230728	131500	17482440	4060	4060	4060	4060	0
345	20230728	131400	17482440	4060	4060	4060	4060	0
346	20230728	131300	17482440	4060	4060	4060	4060	0
347	20230728	131200	17482440	4060	4060	4060	4060	0
348	20230728	131100	17482440	4060	4060	4060	4060	0
349	20230728	131000	17482440	4060	4060	4060	4060	0
350	20230728	130900	17482440	4060	4060	4060	4060	0
351	20230728	130800	17482440	4060	4060	4060	4060	0
352	20230728	130700	17482440	4060	4060	4060	4060	3
353	20230728	130600	17470260	4065	4065	4065	4065	0
354	20230728	130500	17470260	4065	4065	4065	4065	0
355	20230728	130400	17470260	4065	4065	4065	4065	0
356	20230728	130300	17470260	4065	4065	4065	4065	0
357	20230728	130200	17470260	4065	4065	4065	4065	0
358	20230728	130100	17470260	4065	4065	4065	4065	0
359	20230728	130000	17470260	4065	4065	4065	4065	0
360	20230728	125900	17470260	4065	4065	4065	4065	0
361	20230728	125800	17470260	4065	4065	4065	4065	0
362	20230728	125700	17470260	4065	4065	4065	4065	0
363	20230728	125600	17470260	4065	4065	4065	4065	0
364	20230728	125500	17470260	4065	4065	4065	4065	0
365	20230728	125400	17470260	4065	4065	4065	4065	0
366	20230728	125300	17470260	4065	4065	4065	4065	0
367	20230728	125200	17470260	4065	4065	4065	4065	0
368	20230728	125100	17470260	4065	4065	4065	4065	0
369	20230728	125000	17470260	4065	4065	4065	4065	0
370	20230728	124900	17470260	4065	4065	4065	4065	0
371	20230728	124800	17470260	4065	4065	4065	4065	0
372	20230728	124700	17470260	4065	4065	4065	4065	0
373	20230728	124600	17470260	4065	4065	4065	4065	0
374	20230728	124500	17470260	4065	4065	4065	4065	0
375	20230728	124400	17470260	4065	4065	4065	4065	0
376	20230728	124300	17470260	4065	4060	4065	4060	129
377	20230728	124200	16945960	4045	4045	4045	4045	0
378	20230728	124100	16945960	4045	4045	4045	4045	184
379	20230728	124000	16201680	4040	4040	4040	4040	9
380	20230728	123900	16165320	4045	4045	4045	4045	0
381	20230728	123800	16165320	4045	4045	4045	4045	0
382	20230728	123700	16165320	4045	4045	4045	4045	0
383	20230728	123600	16165320	4045	4045	4045	4045	0
384	20230728	123500	16165320	4045	4035	4045	4035	74
385	20230728	123400	15866125	4035	4035	4035	4035	0
386	20230728	123300	15866125	4035	4035	4035	4035	1
387	20230728	123200	15862090	4035	4035	4035	4035	0
388	20230728	123100	15862090	4035	4035	4035	4035	0
389	20230728	123000	15862090	4035	4035	4035	4035	0
390	20230728	122900	15862090	4035	4035	4035	4035	0
391	20230728	122800	15862090	4035	4035	4035	4035	1
392	20230728	122700	15858055	4015	4015	4015	4015	0
393	20230728	122600	15858055	4015	4015	4015	4015	0
394	20230728	122500	15858055	4015	4015	4015	4015	0
395	20230728	122400	15858055	4015	4015	4015	4015	0
396	20230728	122300	15858055	4015	4015	4015	4015	0
397	20230728	122200	15858055	4015	4015	4015	4015	0
398	20230728	122100	15858055	4015	4015	4015	4015	0
399	20230728	122000	15858055	4015	4015	4015	4015	0
400	20230728	121900	15858055	4015	4015	4015	4015	0
401	20230728	121800	15858055	4015	4015	4015	4015	0
402	20230728	121700	15858055	4015	4015	4015	4015	0
403	20230728	121600	15858055	4015	4015	4015	4015	65
404	20230728	121500	15597080	4015	4015	4015	4015	0
405	20230728	121400	15597080	4015	4015	4015	4015	0
406	20230728	121300	15597080	4015	4015	4015	4015	0
407	20230728	121200	15597080	4015	4015	4015	4015	0
408	20230728	121100	15597080	4015	4015	4015	4015	10
409	20230728	121000	15556930	4015	4015	4015	4015	0
410	20230728	120900	15556930	4015	4015	4015	4015	10
411	20230728	120800	15516780	4015	4015	4015	4015	0
412	20230728	120700	15516780	4015	4015	4015	4015	0
413	20230728	120600	15516780	4015	4015	4015	4015	0
414	20230728	120500	15516780	4015	4015	4015	4015	0
415	20230728	120400	15516780	4015	4015	4015	4015	0
416	20230728	120300	15516780	4015	4015	4015	4015	0
417	20230728	120200	15516780	4015	4015	4015	4015	0
418	20230728	120100	15516780	4015	4015	4015	4015	0
419	20230728	120000	15516780	4015	4015	4015	4015	0
420	20230728	115900	15516780	4015	4015	4015	4015	0
421	20230728	115800	15516780	4015	4015	4015	4015	0
422	20230728	115700	15516780	4015	4015	4015	4015	1
423	20230728	115600	15512765	4010	4010	4010	4010	0
424	20230728	115500	15512765	4010	4010	4010	4010	0
425	20230728	115400	15512765	4010	4010	4010	4010	0
426	20230728	115300	15512765	4010	4010	4010	4010	0
427	20230728	115200	15512765	4010	4010	4010	4010	0
428	20230728	115100	15512765	4010	4015	4015	4010	81
429	20230728	115000	15187940	4020	4020	4020	4020	0
430	20230728	114900	15187940	4020	4020	4020	4020	0
431	20230728	114800	15187940	4020	4020	4020	4020	0
432	20230728	114700	15187940	4020	4020	4020	4020	0
433	20230728	114600	15187940	4020	4020	4020	4020	13
434	20230728	114500	15135680	4020	4020	4020	4020	0
435	20230728	114400	15135680	4020	4020	4020	4020	128
436	20230728	114300	14621120	4015	4015	4015	4015	1
437	20230728	114200	14617105	4015	4015	4015	4015	0
438	20230728	114100	14617105	4015	4015	4015	4015	0
439	20230728	114000	14617105	4015	4015	4015	4015	12
440	20230728	113900	14568925	3985	3985	3985	3985	0
441	20230728	113800	14568925	3985	3985	3985	3985	0
442	20230728	113700	14568925	3985	3985	3985	3985	0
443	20230728	113600	14568925	3985	3985	3985	3985	0
444	20230728	113500	14568925	3985	3985	3985	3985	0
445	20230728	113400	14568925	3985	3985	3985	3985	0
446	20230728	113300	14568925	3985	3985	3985	3985	0
447	20230728	113200	14568925	3985	3985	3985	3985	0
448	20230728	113100	14568925	3985	3985	3985	3985	0
449	20230728	113000	14568925	3985	3985	3985	3985	0
450	20230728	112900	14568925	3985	3985	3985	3985	0
451	20230728	112800	14568925	3985	3985	3985	3985	0
452	20230728	112700	14568925	3985	3985	3985	3985	0
453	20230728	112600	14568925	3985	3985	3985	3985	0
454	20230728	112500	14568925	3985	3985	3985	3985	0
455	20230728	112400	14568925	3985	3985	3985	3985	0
456	20230728	112300	14568925	3985	3985	3985	3985	0
457	20230728	112200	14568925	3985	3985	3985	3985	0
458	20230728	112100	14568925	3985	3985	3985	3985	0
459	20230728	112000	14568925	3985	3985	3985	3985	0
460	20230728	111900	14568925	3985	3985	3985	3985	0
461	20230728	111800	14568925	3985	3985	3985	3985	0
462	20230728	111700	14568925	3985	4000	4000	3985	116
463	20230728	111600	14105755	4010	4010	4010	4010	0
464	20230728	111500	14105755	4010	4010	4010	4010	0
465	20230728	111400	14105755	4010	4010	4010	4010	0
466	20230728	111300	14105755	4010	4010	4010	4010	0
467	20230728	111200	14105755	4010	4010	4010	4010	0
468	20230728	111100	14105755	4010	4010	4010	4010	0
469	20230728	111000	14105755	4010	4010	4010	4010	0
470	20230728	110900	14105755	4010	4010	4010	4010	0
471	20230728	110800	14105755	4010	4010	4010	4010	0
472	20230728	110700	14105755	4010	4010	4010	4010	0
473	20230728	110600	14105755	4010	4010	4010	4010	0
474	20230728	110500	14105755	4010	4010	4010	4010	0
475	20230728	110400	14105755	4010	4010	4010	4010	0
476	20230728	110300	14105755	4010	4010	4010	4010	55
477	20230728	110200	13885205	4010	4010	4010	4010	0
478	20230728	110100	13885205	4010	4010	4010	4010	0
479	20230728	110000	13885205	4010	4010	4010	4010	0
480	20230728	105900	13885205	4010	4010	4010	4010	0
481	20230728	105800	13885205	4010	4010	4010	4010	0
482	20230728	105700	13885205	4010	4010	4010	4010	89
483	20230728	105600	13528315	4015	4015	4015	4015	0
484	20230728	105500	13528315	4015	4010	4015	4010	223
485	20230728	105400	12633650	3980	3980	3980	3980	0
486	20230728	105300	12633650	3980	3980	3980	3980	0
487	20230728	105200	12633650	3980	3980	3980	3980	0
488	20230728	105100	12633650	3980	3980	3980	3980	0
489	20230728	105000	12633650	3980	3980	3980	3980	0
490	20230728	104900	12633650	3980	3980	3980	3980	0
491	20230728	104800	12633650	3980	3980	3980	3980	0
492	20230728	104700	12633650	3980	3980	3980	3980	0
493	20230728	104600	12633650	3980	3980	3980	3980	0
494	20230728	104500	12633650	3980	3980	3980	3980	0
495	20230728	104400	12633650	3980	3980	3980	3980	0
496	20230728	104300	12633650	3980	3980	3980	3980	0
497	20230728	104200	12633650	3980	3980	3980	3980	0
498	20230728	104100	12633650	3980	3980	3980	3980	0
499	20230728	104000	12633650	3980	3980	3980	3980	0
500	20230728	103900	12633650	3980	3980	3980	3980	0
501	20230728	103800	12633650	3980	3980	3980	3980	0
502	20230728	103700	12633650	3980	3980	3980	3980	0
503	20230728	103600	12633650	3980	3980	3980	3980	0
504	20230728	103500	12633650	3980	3980	3980	3980	0
505	20230728	103400	12633650	3980	3980	3980	3980	0
506	20230728	103300	12633650	3980	3980	3980	3980	0
507	20230728	103200	12633650	3980	3980	3980	3980	0
508	20230728	103100	12633650	3980	3980	3980	3980	0
509	20230728	103000	12633650	3980	3980	3980	3980	0
510	20230728	102900	12633650	3980	3980	3980	3980	100
511	20230728	102800	12235650	3980	3980	3980	3980	0
512	20230728	102700	12235650	3980	3980	3980	3980	0
513	20230728	102600	12235650	3980	3980	3980	3980	0
514	20230728	102500	12235650	3980	3980	3980	3980	177
515	20230728	102400	11531190	3980	3980	3980	3980	323
516	20230728	102300	10245650	3970	3970	3970	3970	0
517	20230728	102200	10245650	3970	3970	3970	3970	0
518	20230728	102100	10245650	3970	3970	3970	3970	0
519	20230728	102000	10245650	3970	3970	3970	3970	0
520	20230728	101900	10245650	3970	3970	3970	3970	0
521	20230728	101800	10245650	3970	3970	3970	3970	0
522	20230728	101700	10245650	3970	3970	3970	3970	0
523	20230728	101600	10245650	3970	3970	3970	3970	0
524	20230728	101500	10245650	3970	3970	3970	3970	0
525	20230728	101400	10245650	3970	3970	3970	3970	0
526	20230728	101300	10245650	3970	3970	3970	3970	0
527	20230728	101200	10245650	3970	3970	3970	3970	0
528	20230728	101100	10245650	3970	3975	3975	3970	84
529	20230728	101000	9911805	4025	4020	4025	4020	84
530	20230728	100900	9573895	3950	3950	3950	3950	0
531	20230728	100800	9573895	3950	3950	3950	3950	0
532	20230728	100700	9573895	3950	3950	3950	3950	0
533	20230728	100600	9573895	3950	3950	3950	3950	0
534	20230728	100500	9573895	3950	3950	3950	3950	0
535	20230728	100400	9573895	3950	3950	3950	3950	0
536	20230728	100300	9573895	3950	3950	3950	3950	0
537	20230728	100200	9573895	3950	3950	3950	3950	0
538	20230728	100100	9573895	3950	3975	3975	3950	301
539	20230728	100000	8383000	3940	3940	3940	3940	0
540	20230728	095900	8383000	3940	3940	3940	3940	0
541	20230728	095800	8383000	3940	3940	3940	3940	0
542	20230728	095700	8383000	3940	3940	3940	3940	0
543	20230728	095600	8383000	3940	3940	3940	3940	0
544	20230728	095500	8383000	3940	3940	3940	3940	0
545	20230728	095400	8383000	3940	3940	3940	3940	0
546	20230728	095300	8383000	3940	3940	3940	3940	0
547	20230728	095200	8383000	3940	3990	3990	3940	70
548	20230728	095100	8104880	4005	4005	4005	4005	0
549	20230728	095000	8104880	4005	4005	4005	4005	0
550	20230728	094900	8104880	4005	4005	4005	4005	0
551	20230728	094800	8104880	4005	4005	4005	4005	0
552	20230728	094700	8104880	4005	4005	4005	4005	4
553	20230728	094600	8088860	4005	3995	4005	3995	105
554	20230728	094500	7668650	3995	3995	3995	3995	19
555	20230728	094400	7592745	3995	3995	3995	3995	2
556	20230728	094300	7584755	3995	3995	3995	3995	0
557	20230728	094200	7584755	3995	3995	3995	3995	4
558	20230728	094100	7568775	3995	3995	3995	3995	0
559	20230728	094000	7568775	3995	3995	3995	3995	0
560	20230728	093900	7568775	3995	3995	3995	3995	1
561	20230728	093800	7564780	4000	4000	4000	4000	0
562	20230728	093700	7564780	4000	4000	4000	4000	0
563	20230728	093600	7564780	4000	4000	4000	4000	23
564	20230728	093500	7472780	4005	4005	4005	4005	0
565	20230728	093400	7472780	4005	4005	4005	4005	2
566	20230728	093300	7464770	4005	4005	4005	4005	5
567	20230728	093200	7444745	4005	4005	4005	4005	5
568	20230728	093100	7424720	4005	4005	4005	4005	17
569	20230728	093000	7356635	4005	4015	4015	4005	129
570	20230728	092900	6839605	4020	4020	4020	4020	0
571	20230728	092800	6839605	4020	4045	4045	4020	144
572	20230728	092700	6260215	4045	4045	4045	4045	0
573	20230728	092600	6260215	4045	4045	4045	4045	0
574	20230728	092500	6260215	4045	4045	4045	4045	26
575	20230728	092400	6155045	4025	4025	4025	4025	0
576	20230728	092300	6155045	4025	4025	4025	4025	1
577	20230728	092200	6151020	4045	4045	4045	4045	1
578	20230728	092100	6146975	4085	4085	4085	4085	0
579	20230728	092000	6146975	4085	4085	4085	4085	0
580	20230728	091900	6146975	4085	4085	4085	4085	0
581	20230728	091800	6146975	4085	4085	4085	4085	0
582	20230728	091700	6146975	4085	4085	4085	4085	0
583	20230728	091600	6146975	4085	4085	4085	4085	0
584	20230728	091500	6146975	4085	4085	4085	4085	0
585	20230728	091400	6146975	4085	4085	4085	4085	0
586	20230728	091300	6146975	4085	4085	4085	4085	0
587	20230728	091200	6146975	4085	4085	4085	4085	0
588	20230728	091100	6146975	4085	4085	4085	4085	0
589	20230728	091000	6146975	4085	4085	4085	4080	330
590	20230728	090900	4799855	4085	4085	4085	4085	57
591	20230728	090800	4567010	4080	4080	4080	4080	0
592	20230728	090700	4567010	4080	4075	4080	4075	6
593	20230728	090600	4542550	4070	4060	4070	4025	121
594	20230728	090500	4052510	4035	4035	4035	4035	15
595	20230728	090400	3991985	4040	4040	4040	4040	86
596	20230728	090300	3644545	4045	4045	4045	4045	1
597	20230728	090200	3640500	4045	4045	4045	4045	4
598	20230728	090100	3624320	4045	4045	4045	4045	0
599	20230728	090000	3624320	4045	4045	4045	4045	896