KissMeData/357430/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	204500	120572775	2960	2960	2960	2960	664
3	20230728	204400	120572775	2960	2960	2960	2960	0
4	20230728	204300	120572775	2960	2960	2960	2960	0
5	20230728	204200	120572775	2960	2960	2960	2960	0
6	20230728	204100	120572775	2960	2960	2960	2960	0
7	20230728	204000	120572775	2960	2960	2960	2960	0
8	20230728	203900	120572775	2960	2960	2960	2960	0
9	20230728	203800	120572775	2960	2960	2960	2960	0
10	20230728	203700	120572775	2960	2960	2960	2960	0
11	20230728	203600	120572775	2960	2960	2960	2960	0
12	20230728	203500	120572775	2960	2960	2960	2960	0
13	20230728	203400	120572775	2960	2960	2960	2960	0
14	20230728	203300	120572775	2960	2960	2960	2960	0
15	20230728	203200	120572775	2960	2960	2960	2960	0
16	20230728	203100	120572775	2960	2960	2960	2960	0
17	20230728	203000	120572775	2960	2960	2960	2960	0
18	20230728	202900	120572775	2960	2960	2960	2960	0
19	20230728	202800	120572775	2960	2960	2960	2960	0
20	20230728	202700	120572775	2960	2960	2960	2960	0
21	20230728	202600	120572775	2960	2960	2960	2960	0
22	20230728	202500	120572775	2960	2960	2960	2960	0
23	20230728	202400	120572775	2960	2960	2960	2960	0
24	20230728	202300	120572775	2960	2960	2960	2960	0
25	20230728	202200	120572775	2960	2960	2960	2960	0
26	20230728	202100	120572775	2960	2960	2960	2960	0
27	20230728	202000	120572775	2960	2960	2960	2960	0
28	20230728	201900	120572775	2960	2960	2960	2960	0
29	20230728	201800	120572775	2960	2960	2960	2960	0
30	20230728	201700	120572775	2960	2960	2960	2960	0
31	20230728	201600	120572775	2960	2960	2960	2960	0
32	20230728	201500	120572775	2960	2960	2960	2960	664
33	20230728	201400	120572775	2960	2960	2960	2960	0
34	20230728	201300	120572775	2960	2960	2960	2960	0
35	20230728	201200	120572775	2960	2960	2960	2960	0
36	20230728	201100	120572775	2960	2960	2960	2960	0
37	20230728	201000	120572775	2960	2960	2960	2960	0
38	20230728	200900	120572775	2960	2960	2960	2960	0
39	20230728	200800	120572775	2960	2960	2960	2960	0
40	20230728	200700	120572775	2960	2960	2960	2960	0
41	20230728	200600	120572775	2960	2960	2960	2960	0
42	20230728	200500	120572775	2960	2960	2960	2960	0
43	20230728	200400	120572775	2960	2960	2960	2960	0
44	20230728	200300	120572775	2960	2960	2960	2960	0
45	20230728	200200	120572775	2960	2960	2960	2960	0
46	20230728	200100	120572775	2960	2960	2960	2960	0
47	20230728	200000	120572775	2960	2960	2960	2960	0
48	20230728	195900	120572775	2960	2960	2960	2960	0
49	20230728	195800	120572775	2960	2960	2960	2960	0
50	20230728	195700	120572775	2960	2960	2960	2960	0
51	20230728	195600	120572775	2960	2960	2960	2960	0
52	20230728	195500	120572775	2960	2960	2960	2960	0
53	20230728	195400	120572775	2960	2960	2960	2960	0
54	20230728	195300	120572775	2960	2960	2960	2960	0
55	20230728	195200	120572775	2960	2960	2960	2960	0
56	20230728	195100	120572775	2960	2960	2960	2960	0
57	20230728	195000	120572775	2960	2960	2960	2960	0
58	20230728	194900	120572775	2960	2960	2960	2960	0
59	20230728	194800	120572775	2960	2960	2960	2960	0
60	20230728	194700	120572775	2960	2960	2960	2960	0
61	20230728	194600	120572775	2960	2960	2960	2960	0
62	20230728	194500	120572775	2960	2960	2960	2960	664
63	20230728	194400	120572775	2960	2960	2960	2960	0
64	20230728	194300	120572775	2960	2960	2960	2960	0
65	20230728	194200	120572775	2960	2960	2960	2960	0
66	20230728	194100	120572775	2960	2960	2960	2960	0
67	20230728	194000	120572775	2960	2960	2960	2960	0
68	20230728	193900	120572775	2960	2960	2960	2960	0
69	20230728	193800	120572775	2960	2960	2960	2960	0
70	20230728	193700	120572775	2960	2960	2960	2960	0
71	20230728	193600	120572775	2960	2960	2960	2960	0
72	20230728	193500	120572775	2960	2960	2960	2960	0
73	20230728	193400	120572775	2960	2960	2960	2960	0
74	20230728	193300	120572775	2960	2960	2960	2960	0
75	20230728	193200	120572775	2960	2960	2960	2960	0
76	20230728	193100	120572775	2960	2960	2960	2960	0
77	20230728	193000	120572775	2960	2960	2960	2960	0
78	20230728	192900	120572775	2960	2960	2960	2960	0
79	20230728	192800	120572775	2960	2960	2960	2960	0
80	20230728	192700	120572775	2960	2960	2960	2960	0
81	20230728	192600	120572775	2960	2960	2960	2960	0
82	20230728	192500	120572775	2960	2960	2960	2960	0
83	20230728	192400	120572775	2960	2960	2960	2960	0
84	20230728	192300	120572775	2960	2960	2960	2960	0
85	20230728	192200	120572775	2960	2960	2960	2960	0
86	20230728	192100	120572775	2960	2960	2960	2960	0
87	20230728	192000	120572775	2960	2960	2960	2960	0
88	20230728	191900	120572775	2960	2960	2960	2960	0
89	20230728	191800	120572775	2960	2960	2960	2960	0
90	20230728	191700	120572775	2960	2960	2960	2960	0
91	20230728	191600	120572775	2960	2960	2960	2960	0
92	20230728	191500	120572775	2960	2960	2960	2960	664
93	20230728	191400	120572775	2960	2960	2960	2960	0
94	20230728	191300	120572775	2960	2960	2960	2960	0
95	20230728	191200	120572775	2960	2960	2960	2960	0
96	20230728	191100	120572775	2960	2960	2960	2960	0
97	20230728	191000	120572775	2960	2960	2960	2960	0
98	20230728	190900	120572775	2960	2960	2960	2960	0
99	20230728	190800	120572775	2960	2960	2960	2960	0
100	20230728	190700	120572775	2960	2960	2960	2960	0
101	20230728	190600	120572775	2960	2960	2960	2960	0
102	20230728	190500	120572775	2960	2960	2960	2960	0
103	20230728	190400	120572775	2960	2960	2960	2960	0
104	20230728	190300	120572775	2960	2960	2960	2960	0
105	20230728	190200	120572775	2960	2960	2960	2960	0
106	20230728	190100	120572775	2960	2960	2960	2960	0
107	20230728	190000	120572775	2960	2960	2960	2960	0
108	20230728	185900	120572775	2960	2960	2960	2960	0
109	20230728	185800	120572775	2960	2960	2960	2960	0
110	20230728	185700	120572775	2960	2960	2960	2960	0
111	20230728	185600	120572775	2960	2960	2960	2960	0
112	20230728	185500	120572775	2960	2960	2960	2960	0
113	20230728	185400	120572775	2960	2960	2960	2960	0
114	20230728	185300	120572775	2960	2960	2960	2960	0
115	20230728	185200	120572775	2960	2960	2960	2960	0
116	20230728	185100	120572775	2960	2960	2960	2960	0
117	20230728	185000	120572775	2960	2960	2960	2960	0
118	20230728	184900	120572775	2960	2960	2960	2960	0
119	20230728	184800	120572775	2960	2960	2960	2960	0
120	20230728	184700	120572775	2960	2960	2960	2960	0
121	20230728	184600	120572775	2960	2960	2960	2960	0
122	20230728	184500	120572775	2960	2960	2960	2960	664
123	20230728	184400	120572775	2960	2960	2960	2960	0
124	20230728	184300	120572775	2960	2960	2960	2960	0
125	20230728	184200	120572775	2960	2960	2960	2960	0
126	20230728	184100	120572775	2960	2960	2960	2960	0
127	20230728	184000	120572775	2960	2960	2960	2960	0
128	20230728	183900	120572775	2960	2960	2960	2960	0
129	20230728	183800	120572775	2960	2960	2960	2960	0
130	20230728	183700	120572775	2960	2960	2960	2960	0
131	20230728	183600	120572775	2960	2960	2960	2960	0
132	20230728	183500	120572775	2960	2960	2960	2960	0
133	20230728	183400	120572775	2960	2960	2960	2960	0
134	20230728	183300	120572775	2960	2960	2960	2960	0
135	20230728	183200	120572775	2960	2960	2960	2960	0
136	20230728	183100	120572775	2960	2960	2960	2960	0
137	20230728	183000	120572775	2960	2960	2960	2960	0
138	20230728	182900	120572775	2960	2960	2960	2960	0
139	20230728	182800	120572775	2960	2960	2960	2960	0
140	20230728	182700	120572775	2960	2960	2960	2960	0
141	20230728	182600	120572775	2960	2960	2960	2960	0
142	20230728	182500	120572775	2960	2960	2960	2960	0
143	20230728	182400	120572775	2960	2960	2960	2960	0
144	20230728	182300	120572775	2960	2960	2960	2960	0
145	20230728	182200	120572775	2960	2960	2960	2960	0
146	20230728	182100	120572775	2960	2960	2960	2960	0
147	20230728	182000	120572775	2960	2960	2960	2960	0
148	20230728	181900	120572775	2960	2960	2960	2960	0
149	20230728	181800	120572775	2960	2960	2960	2960	0
150	20230728	181700	120572775	2960	2960	2960	2960	0
151	20230728	181600	120572775	2960	2960	2960	2960	0
152	20230728	181500	120572775	2960	2960	2960	2960	664
153	20230728	181400	120572775	2960	2960	2960	2960	0
154	20230728	181300	120572775	2960	2960	2960	2960	0
155	20230728	181200	120572775	2960	2960	2960	2960	0
156	20230728	181100	120572775	2960	2960	2960	2960	0
157	20230728	181000	120572775	2960	2960	2960	2960	0
158	20230728	180900	120572775	2960	2960	2960	2960	0
159	20230728	180800	120572775	2960	2960	2960	2960	0
160	20230728	180700	120572775	2960	2960	2960	2960	0
161	20230728	180600	120572775	2960	2960	2960	2960	0
162	20230728	180500	120572775	2960	2960	2960	2960	0
163	20230728	180400	120572775	2960	2960	2960	2960	0
164	20230728	180300	120572775	2960	2960	2960	2960	0
165	20230728	180200	120572775	2960	2960	2960	2960	0
166	20230728	180100	120572775	2960	2960	2960	2960	0
167	20230728	180000	120572775	2960	2960	2960	2960	0
168	20230728	175900	120572775	2960	2960	2960	2960	0
169	20230728	175800	120572775	2960	2960	2960	2960	0
170	20230728	175700	120572775	2960	2960	2960	2960	0
171	20230728	175600	120572775	2960	2960	2960	2960	0
172	20230728	175500	120572775	2960	2960	2960	2960	0
173	20230728	175400	120572775	2960	2960	2960	2960	0
174	20230728	175300	120572775	2960	2960	2960	2960	0
175	20230728	175200	120572775	2960	2960	2960	2960	0
176	20230728	175100	120572775	2960	2960	2960	2960	0
177	20230728	175000	120572775	2960	2960	2960	2960	0
178	20230728	174900	120572775	2960	2960	2960	2960	0
179	20230728	174800	120572775	2960	2960	2960	2960	0
180	20230728	174700	120572775	2960	2960	2960	2960	0
181	20230728	174600	120572775	2960	2960	2960	2960	0
182	20230728	174500	120572775	2960	2960	2960	2960	664
183	20230728	174400	120572775	2960	2960	2960	2960	0
184	20230728	174300	120572775	2960	2960	2960	2960	0
185	20230728	174200	120572775	2960	2960	2960	2960	0
186	20230728	174100	120572775	2960	2960	2960	2960	0
187	20230728	174000	120572775	2960	2960	2960	2960	0
188	20230728	173900	120572775	2960	2960	2960	2960	0
189	20230728	173800	120572775	2960	2960	2960	2960	0
190	20230728	173700	120572775	2960	2960	2960	2960	0
191	20230728	173600	120572775	2960	2960	2960	2960	0
192	20230728	173500	120572775	2960	2960	2960	2960	0
193	20230728	173400	120572775	2960	2960	2960	2960	0
194	20230728	173300	120572775	2960	2960	2960	2960	0
195	20230728	173200	120572775	2960	2960	2960	2960	0
196	20230728	173100	120572775	2960	2960	2960	2960	0
197	20230728	173000	120572775	2960	2960	2960	2960	0
198	20230728	172900	120572775	2960	2960	2960	2960	0
199	20230728	172800	120572775	2960	2960	2960	2960	0
200	20230728	172700	120572775	2960	2960	2960	2960	0
201	20230728	172600	120572775	2960	2960	2960	2960	0
202	20230728	172500	120572775	2960	2960	2960	2960	0
203	20230728	172400	120572775	2960	2960	2960	2960	0
204	20230728	172300	120572775	2960	2960	2960	2960	0
205	20230728	172200	120572775	2960	2960	2960	2960	0
206	20230728	172100	120572775	2960	2960	2960	2960	0
207	20230728	172000	120572775	2960	2960	2960	2960	0
208	20230728	171900	120572775	2960	2960	2960	2960	0
209	20230728	171800	120572775	2960	2960	2960	2960	0
210	20230728	171700	120572775	2960	2960	2960	2960	0
211	20230728	171600	120572775	2960	2960	2960	2960	0
212	20230728	171500	120572775	2960	2960	2960	2960	664
213	20230728	171400	120572775	2960	2960	2960	2960	0
214	20230728	171300	120572775	2960	2960	2960	2960	0
215	20230728	171200	120572775	2960	2960	2960	2960	0
216	20230728	171100	120572775	2960	2960	2960	2960	0
217	20230728	171000	120572775	2960	2960	2960	2960	0
218	20230728	170900	120572775	2960	2960	2960	2960	0
219	20230728	170800	120572775	2960	2960	2960	2960	0
220	20230728	170700	120572775	2960	2960	2960	2960	0
221	20230728	170600	120572775	2960	2960	2960	2960	0
222	20230728	170500	120572775	2960	2960	2960	2960	0
223	20230728	170400	120572775	2960	2960	2960	2960	0
224	20230728	170300	120572775	2960	2960	2960	2960	0
225	20230728	170200	120572775	2960	2960	2960	2960	0
226	20230728	170100	120572775	2960	2960	2960	2960	0
227	20230728	170000	120572775	2960	2960	2960	2960	0
228	20230728	165900	120572775	2960	2960	2960	2960	0
229	20230728	165800	120572775	2960	2960	2960	2960	0
230	20230728	165700	120572775	2960	2960	2960	2960	0
231	20230728	165600	120572775	2960	2960	2960	2960	0
232	20230728	165500	120572775	2960	2960	2960	2960	0
233	20230728	165400	120572775	2960	2960	2960	2960	0
234	20230728	165300	120572775	2960	2960	2960	2960	0
235	20230728	165200	120572775	2960	2960	2960	2960	0
236	20230728	165100	120572775	2960	2960	2960	2960	0
237	20230728	165000	120572775	2960	2960	2960	2960	0
238	20230728	164900	120572775	2960	2960	2960	2960	0
239	20230728	164800	120572775	2960	2960	2960	2960	0
240	20230728	164700	120572775	2960	2960	2960	2960	0
241	20230728	164600	120572775	2960	2960	2960	2960	0
242	20230728	164500	120572775	2960	2960	2960	2960	664
243	20230728	164400	120572775	2960	2960	2960	2960	0
244	20230728	164300	120572775	2960	2960	2960	2960	0
245	20230728	164200	120572775	2960	2960	2960	2960	0
246	20230728	164100	120572775	2960	2960	2960	2960	0
247	20230728	164000	120572775	2960	2960	2960	2960	0
248	20230728	163900	120572775	2960	2960	2960	2960	0
249	20230728	163800	120572775	2960	2960	2960	2960	0
250	20230728	163700	120572775	2960	2960	2960	2960	0
251	20230728	163600	120572775	2960	2960	2960	2960	0
252	20230728	163500	120572775	2960	2960	2960	2960	0
253	20230728	163400	120572775	2960	2960	2960	2960	0
254	20230728	163300	120572775	2960	2960	2960	2960	0
255	20230728	163200	120572775	2960	2960	2960	2960	0
256	20230728	163100	120572775	2960	2960	2960	2960	0
257	20230728	163000	120572775	2960	2960	2960	2960	0
258	20230728	162900	120572775	2960	2960	2960	2960	0
259	20230728	162800	120572775	2960	2960	2960	2960	0
260	20230728	162700	120572775	2960	2960	2960	2960	0
261	20230728	162600	120572775	2960	2960	2960	2960	0
262	20230728	162500	120572775	2960	2960	2960	2960	0
263	20230728	162400	120572775	2960	2960	2960	2960	0
264	20230728	162300	120572775	2960	2960	2960	2960	0
265	20230728	162200	120572775	2960	2960	2960	2960	0
266	20230728	162100	120572775	2960	2960	2960	2960	0
267	20230728	162000	120572775	2960	2960	2960	2960	0
268	20230728	161900	120572775	2960	2960	2960	2960	0
269	20230728	161800	120572775	2960	2960	2960	2960	0
270	20230728	161700	120572775	2960	2960	2960	2960	0
271	20230728	161600	120572775	2960	2960	2960	2960	0
272	20230728	161500	120572775	2960	2960	2960	2960	664
273	20230728	161400	120572775	2960	2960	2960	2960	0
274	20230728	161300	120572775	2960	2960	2960	2960	0
275	20230728	161200	120572775	2960	2960	2960	2960	0
276	20230728	161100	120572775	2960	2960	2960	2960	0
277	20230728	161000	120572775	2960	2960	2960	2960	0
278	20230728	160900	120572775	2960	2960	2960	2960	0
279	20230728	160800	120572775	2960	2960	2960	2960	0
280	20230728	160700	120572775	2960	2960	2960	2960	0
281	20230728	160600	120572775	2960	2960	2960	2960	0
282	20230728	160500	120572775	2960	2960	2960	2960	0
283	20230728	160400	120572775	2960	2960	2960	2960	0
284	20230728	160300	120572775	2960	2960	2960	2960	0
285	20230728	160200	120572775	2960	2960	2960	2960	0
286	20230728	160100	120572775	2960	2960	2960	2960	0
287	20230728	160000	120572775	2960	2960	2960	2960	0
288	20230728	155900	120572775	2960	2960	2960	2960	0
289	20230728	155800	120572775	2960	2960	2960	2960	0
290	20230728	155700	120572775	2960	2960	2960	2960	0
291	20230728	155600	120572775	2960	2960	2960	2960	0
292	20230728	155500	120572775	2960	2960	2960	2960	0
293	20230728	155400	120572775	2960	2960	2960	2960	0
294	20230728	155300	120572775	2960	2960	2960	2960	0
295	20230728	155200	120572775	2960	2960	2960	2960	0
296	20230728	155100	120572775	2960	2960	2960	2960	0
297	20230728	155000	120572775	2960	2960	2960	2960	0
298	20230728	154900	120572775	2960	2960	2960	2960	0
299	20230728	154800	120572775	2960	2960	2960	2960	0
300	20230728	154700	120572775	2960	2960	2960	2960	0
301	20230728	154600	120572775	2960	2960	2960	2960	0
302	20230728	154500	120572775	2960	2960	2960	2960	664
303	20230728	154400	120572775	2960	2960	2960	2960	0
304	20230728	154300	120572775	2960	2960	2960	2960	0
305	20230728	154200	120572775	2960	2960	2960	2960	0
306	20230728	154100	120572775	2960	2960	2960	2960	0
307	20230728	154000	120572775	2960	2960	2960	2960	0
308	20230728	153900	120572775	2960	2960	2960	2960	0
309	20230728	153800	120572775	2960	2960	2960	2960	0
310	20230728	153700	120572775	2960	2960	2960	2960	0
311	20230728	153600	120572775	2960	2960	2960	2960	0
312	20230728	153500	120572775	2960	2960	2960	2960	0
313	20230728	153400	120572775	2960	2960	2960	2960	0
314	20230728	153300	120572775	2960	2960	2960	2960	0
315	20230728	153200	120572775	2960	2960	2960	2960	0
316	20230728	153100	120572775	2960	2960	2960	2960	0
317	20230728	153000	120572775	2960	2960	2960	2960	664
318	20230728	152900	118607335	2960	2960	2960	2960	0
319	20230728	152800	118607335	2960	2960	2960	2960	0
320	20230728	152700	118607335	2960	2960	2960	2960	0
321	20230728	152600	118607335	2960	2960	2960	2960	0
322	20230728	152500	118607335	2960	2960	2960	2960	0
323	20230728	152400	118607335	2960	2960	2960	2960	0
324	20230728	152300	118607335	2960	2960	2960	2960	0
325	20230728	152200	118607335	2960	2960	2960	2960	0
326	20230728	152100	118607335	2960	2960	2960	2960	0
327	20230728	152000	118607335	2960	2960	2960	2960	0
328	20230728	151900	118607335	2960	2960	2960	2960	10
329	20230728	151800	118577735	2955	2955	2955	2955	26
330	20230728	151700	118500905	2955	2955	2955	2955	128
331	20230728	151600	118122665	2960	2955	2960	2955	119
332	20230728	151500	117770520	2955	2955	2955	2955	30
333	20230728	151400	117681870	2955	2955	2955	2955	18
334	20230728	151300	117628680	2955	2955	2960	2955	80
335	20230728	151200	117392030	2955	2955	2955	2955	18
336	20230728	151100	117338840	2955	2955	2955	2955	31
337	20230728	151000	117247235	2955	2955	2955	2955	18
338	20230728	150900	117194045	2960	2955	2960	2955	7
339	20230728	150800	117173355	2955	2960	2960	2955	45
340	20230728	150700	117040375	2955	2955	2960	2955	24
341	20230728	150600	116969450	2955	2955	2955	2955	25
342	20230728	150500	116895575	2960	2955	2960	2955	218
343	20230728	150400	116250385	2955	2955	2955	2955	26
344	20230728	150300	116173555	2955	2955	2955	2955	24
345	20230728	150200	116102635	2960	2960	2960	2960	100
346	20230728	150100	115806635	2955	2955	2955	2955	48
347	20230728	150000	115664795	2955	2955	2955	2955	0
348	20230728	145900	115664795	2955	2955	2955	2955	53
349	20230728	145800	115508180	2955	2955	2955	2955	6
350	20230728	145700	115490450	2955	2955	2955	2955	44
351	20230728	145600	115360430	2955	2955	2955	2955	5
352	20230728	145500	115345655	2955	2955	2955	2955	18
353	20230728	145400	115292465	2955	2960	2960	2955	26
354	20230728	145300	115215630	2960	2960	2960	2960	18
355	20230728	145200	115162350	2960	2960	2960	2960	31
356	20230728	145100	115070590	2960	2960	2960	2960	18
357	20230728	145000	115017310	2960	2960	2960	2960	49
358	20230728	144900	114872270	2960	2960	2960	2960	0
359	20230728	144800	114872270	2960	2960	2960	2960	23
360	20230728	144700	114804190	2960	2960	2960	2960	29
361	20230728	144600	114718350	2960	2960	2960	2960	20
362	20230728	144500	114659150	2955	2955	2955	2955	26
363	20230728	144400	114582320	2955	2955	2955	2955	24
364	20230728	144300	114511400	2955	2955	2955	2955	25
365	20230728	144200	114437525	2955	2955	2955	2955	23
366	20230728	144100	114369560	2955	2955	2955	2955	6
367	20230728	144000	114351830	2955	2955	2955	2955	43
368	20230728	143900	114224765	2955	2955	2955	2955	5
369	20230728	143800	114209990	2955	2955	2955	2955	44
370	20230728	143700	114079970	2955	2960	2960	2955	6
371	20230728	143600	114062235	2960	2960	2960	2960	50
372	20230728	143500	113914235	2955	2955	2955	2955	6
373	20230728	143400	113896505	2960	2960	2960	2960	10
374	20230728	143300	113866905	2955	2955	2955	2955	48
375	20230728	143200	113725065	2955	2955	2955	2955	0
376	20230728	143100	113725065	2955	2955	2955	2955	49
377	20230728	143000	113580270	2955	2955	2955	2955	0
378	20230728	142900	113580270	2955	2955	2955	2955	50
379	20230728	142800	113432520	2955	2955	2955	2955	0
380	20230728	142700	113432520	2955	2955	2970	2955	58
381	20230728	142600	113260995	2955	2955	2955	2955	0
382	20230728	142500	113260995	2955	2955	2955	2955	23
383	20230728	142400	113193030	2955	2955	2955	2955	25
384	20230728	142300	113119155	2955	2955	2955	2955	24
385	20230728	142200	113048235	2955	2955	2955	2955	30
386	20230728	142100	112959585	2955	2955	2955	2955	18
387	20230728	142000	112906395	2955	2955	2955	2955	31
388	20230728	141900	112814790	2955	2955	2955	2955	18
389	20230728	141800	112761600	2955	2955	2955	2955	6
390	20230728	141700	112743870	2955	2955	2955	2955	43
391	20230728	141600	112616805	2955	2955	2955	2955	8
392	20230728	141500	112593165	2955	2955	2955	2955	59
393	20230728	141400	112418820	2955	2955	2955	2955	24
394	20230728	141300	112347900	2955	2955	2955	2955	25
395	20230728	141200	112274025	2960	2955	2960	2955	24
396	20230728	141100	112203100	2955	2955	2955	2955	0
397	20230728	141000	112203100	2955	2955	2960	2955	45
398	20230728	140900	112070115	2955	2955	2955	2955	0
399	20230728	140800	112070115	2955	2955	2955	2955	49
400	20230728	140700	111925320	2955	2955	2955	2955	855
401	20230728	140600	109398795	2950	2950	2955	2950	1275
402	20230728	140500	105631410	2950	2950	2950	2950	6
403	20230728	140400	105613710	2950	2955	2955	2950	93
404	20230728	140300	105338985	2955	2950	2955	2950	180
405	20230728	140200	104807235	2950	2950	2950	2950	18
406	20230728	140100	104754135	2955	2950	2955	2950	531
407	20230728	140000	103185185	2950	2950	2950	2950	18
408	20230728	135900	103132085	2950	2950	2950	2950	31
409	20230728	135800	103040635	2950	2955	2955	2950	65
410	20230728	135700	102848655	2950	2950	2955	2950	24
411	20230728	135600	102777850	2950	2950	2950	2950	26
412	20230728	135500	102701150	2950	2950	2955	2950	24
413	20230728	135400	102630345	2950	2955	2955	2950	28
414	20230728	135300	102547730	2950	2950	2950	2950	24
415	20230728	135200	102476930	2950	2950	2950	2950	25
416	20230728	135100	102403180	2955	2950	2955	2950	51
417	20230728	135000	102252590	2950	2950	2950	2950	0
418	20230728	134900	102252590	2950	2950	2950	2950	49
419	20230728	134800	102108040	2955	2950	2955	2950	74
420	20230728	134700	101889570	2950	2955	2955	2950	239
421	20230728	134600	101184190	2950	2950	2950	2950	274
422	20230728	134500	100375890	2950	2950	2955	2950	45
423	20230728	134400	100243130	2955	2950	2955	2950	22
424	20230728	134300	100178145	2950	2950	2950	2950	19
425	20230728	134200	100122095	2950	2950	2960	2950	33
426	20230728	134100	100024735	2950	2950	2950	2950	18
427	20230728	134000	99971635	2960	2960	2960	2960	32
428	20230728	133900	99876915	2960	2960	2960	2960	98
429	20230728	133800	99586835	2950	2950	2950	2950	79
430	20230728	133700	99353785	2950	2955	2955	2950	2800
431	20230728	133600	91082450	2955	2955	2955	2955	49
432	20230728	133500	90937655	2960	2960	2960	2960	5
433	20230728	133400	90922855	2955	2965	2965	2955	10158
434	20230728	133300	60840810	2965	2965	2965	2965	25
435	20230728	133200	60766685	2965	2965	2965	2965	23
436	20230728	133100	60698490	2965	2965	2965	2965	26
437	20230728	133000	60621400	2965	2965	2965	2965	25
438	20230728	132900	60547275	2965	2965	2965	2965	30
439	20230728	132800	60458325	2965	2980	2980	2965	33
440	20230728	132700	60360255	2970	2965	2970	2965	10
441	20230728	132600	60330580	2965	2965	2965	2965	43
442	20230728	132500	60203085	2970	2970	2970	2970	1
443	20230728	132400	60200115	2965	2965	2965	2965	44
444	20230728	132300	60069655	2965	2965	2965	2965	40
445	20230728	132200	59951055	2965	2965	2965	2965	26
446	20230728	132100	59873965	2965	2970	2970	2965	6
447	20230728	132000	59856170	2980	2970	2980	2970	46
448	20230728	131900	59719540	2965	2965	2965	2965	50
449	20230728	131800	59571290	2965	2965	2965	2965	0
450	20230728	131700	59571290	2965	2970	2970	2965	53
451	20230728	131600	59414120	2965	2965	2965	2965	0
452	20230728	131500	59414120	2965	2965	2965	2965	49
453	20230728	131400	59268835	2965	2965	2965	2965	0
454	20230728	131300	59268835	2965	2965	2965	2965	24
455	20230728	131200	59197675	2965	2965	2965	2965	31
456	20230728	131100	59105760	2965	2965	2965	2965	18
457	20230728	131000	59052390	2965	2965	2965	2965	30
458	20230728	130900	58963440	2965	2965	2965	2965	18
459	20230728	130800	58910070	2965	2965	2965	2965	52
460	20230728	130700	58755890	2965	2965	2965	2965	18
461	20230728	130600	58702520	2965	2965	2965	2965	23
462	20230728	130500	58634325	2965	2970	2970	2965	28
463	20230728	130400	58551295	2965	2965	2965	2965	23
464	20230728	130300	58483100	2965	2965	2965	2965	25
465	20230728	130200	58408975	2965	2965	2965	2965	24
466	20230728	130100	58337815	2970	2970	2970	2970	3
467	20230728	130000	58328905	2970	2970	2970	2970	495
468	20230728	125900	56858755	2970	2970	2970	2970	0
469	20230728	125800	56858755	2970	2970	2970	2970	48
470	20230728	125700	56716195	2980	2980	2980	2980	1
471	20230728	125600	56713215	2970	2970	2970	2970	49
472	20230728	125500	56567685	2970	2970	2970	2970	0
473	20230728	125400	56567685	2970	2970	2970	2970	116
474	20230728	125300	56223165	2965	2965	2965	2965	5
475	20230728	125200	56208340	2970	2965	2970	2965	19
476	20230728	125100	56152000	2965	2965	2965	2965	31
477	20230728	125000	56060085	2965	2965	2965	2965	18
478	20230728	124900	56006715	2965	2965	2965	2965	48
479	20230728	124800	55864395	2965	2965	2965	2965	0
480	20230728	124700	55864395	2965	2965	2965	2965	49
481	20230728	124600	55719110	2965	2965	2965	2965	0
482	20230728	124500	55719110	2965	2965	2970	2965	51
483	20230728	124400	55567890	2970	2970	2970	2970	1
484	20230728	124300	55564920	2970	2965	2970	2965	25
485	20230728	124200	55490790	2965	2970	2970	2965	97
486	20230728	124100	55202830	2965	2965	2965	2965	23
487	20230728	124000	55134635	2965	2965	2965	2965	26
488	20230728	123900	55057545	2965	2965	2965	2965	24
489	20230728	123800	54986385	2970	2965	2970	2965	31
490	20230728	123700	54894440	2965	2965	2965	2965	23
491	20230728	123600	54826245	2965	2965	2965	2965	5
492	20230728	123500	54811420	2965	2970	2970	2965	96
493	20230728	123400	54526520	2970	2965	2970	2965	7
494	20230728	123300	54505760	2965	2965	2970	2965	45
495	20230728	123200	54372330	2965	2965	2965	2965	5
496	20230728	123100	54357505	2965	2965	2965	2965	43
497	20230728	123000	54230010	2965	2965	2965	2965	24
498	20230728	122900	54158850	2965	2965	2965	2965	10
499	20230728	122800	54129200	2965	2965	2965	2965	50
500	20230728	122700	53980950	2965	2965	2965	2965	0
501	20230728	122600	53980950	2965	2965	2965	2965	48
502	20230728	122500	53838630	2970	2970	2970	2970	318
503	20230728	122400	52894170	2970	2970	2970	2970	49
504	20230728	122300	52748640	2980	2980	2980	2980	1
505	20230728	122200	52745660	2970	2970	2970	2970	24
506	20230728	122100	52674380	2970	2970	2970	2970	25
507	20230728	122000	52600130	2970	2970	2970	2970	23
508	20230728	121900	52531820	2970	2970	2970	2970	30
509	20230728	121800	52442720	2970	2970	2970	2970	18
510	20230728	121700	52389260	2970	2970	2970	2970	32
511	20230728	121600	52294220	2970	2970	2970	2970	18
512	20230728	121500	52240760	2970	2970	2970	2970	5
513	20230728	121400	52225910	2970	2970	2970	2970	44
514	20230728	121300	52095230	2970	2970	2970	2970	23
515	20230728	121200	52026920	2970	2970	2970	2970	26
516	20230728	121100	51949700	2970	2970	2970	2970	24
517	20230728	121000	51878420	2970	2970	2970	2970	25
518	20230728	120900	51804170	2970	2965	2970	2965	147
519	20230728	120800	51367695	2965	2965	2965	2965	0
520	20230728	120700	51367695	2965	2965	2965	2965	1120
521	20230728	120600	48046895	2970	2970	2970	2970	1
522	20230728	120500	48043925	2965	2965	2965	2965	49
523	20230728	120400	47898640	2965	2965	2965	2965	0
524	20230728	120300	47898640	2965	2965	2970	2965	299
525	20230728	120200	47010855	2970	2970	2970	2970	5
526	20230728	120100	46996005	2965	2965	2970	2965	118
527	20230728	120000	46645785	2965	2965	2965	2965	5
528	20230728	115900	46630960	2965	2965	2965	2965	19
529	20230728	115800	46574625	2965	2965	2965	2965	32
530	20230728	115700	46479745	2965	2965	2965	2965	18
531	20230728	115600	46426375	2965	2965	2965	2965	48
532	20230728	115500	46284055	2965	2965	2965	2965	0
533	20230728	115400	46284055	2965	2970	2970	2965	59
534	20230728	115300	46109115	2970	2970	2970	2970	0
535	20230728	115200	46109115	2970	2965	2970	2965	25
536	20230728	115100	46034985	2965	2965	2965	2965	25
537	20230728	115000	45960860	2965	2965	2965	2965	23
538	20230728	114900	45892665	2965	2965	2965	2965	25
539	20230728	114800	45818540	2965	2965	2965	2965	23
540	20230728	114700	45750345	2970	2970	2970	2970	15
541	20230728	114600	45705795	2970	2970	2970	2970	24
542	20230728	114500	45634515	2970	2970	2970	2970	0
543	20230728	114400	45634515	2970	2970	2970	2970	49
544	20230728	114300	45488985	2970	2970	2970	2970	5
545	20230728	114200	45474135	2970	2970	2970	2970	43
546	20230728	114100	45346425	2980	2970	2980	2970	8
547	20230728	114000	45322645	2970	2970	2970	2970	44
548	20230728	113900	45191965	2970	2970	2970	2970	23
549	20230728	113800	45123655	2975	2975	2975	2975	3
550	20230728	113700	45114730	2970	2975	2975	2970	49
551	20230728	113600	44969195	2970	2970	2970	2970	0
552	20230728	113500	44969195	2970	2975	2975	2970	46
553	20230728	113400	44832475	2970	2970	2970	2970	0
554	20230728	113300	44832475	2970	2970	2970	2970	48
555	20230728	113200	44689915	2970	2970	2970	2970	0
556	20230728	113100	44689915	2970	2970	2970	2970	23
557	20230728	113000	44621605	2970	2970	2970	2970	25
558	20230728	112900	44547355	2970	2970	2970	2970	25
559	20230728	112800	44473105	2970	2970	2970	2970	26
560	20230728	112700	44395885	2970	2970	2970	2970	23
561	20230728	112600	44327575	2975	2975	2975	2975	200
562	20230728	112500	43732575	2970	2970	2970	2970	23
563	20230728	112400	43664265	2965	2965	2965	2965	6
564	20230728	112300	43646475	2965	2965	2965	2965	32
565	20230728	112200	43551595	2965	2970	2970	2965	9
566	20230728	112100	43524890	2965	2965	2965	2965	0
567	20230728	112000	43524890	2965	2965	2965	2965	23
568	20230728	111900	43456695	2965	2965	2965	2965	0
569	20230728	111800	43456695	2965	2965	2965	2965	24
570	20230728	111700	43385535	2965	2965	2965	2965	0
571	20230728	111600	43385535	2965	2965	2965	2965	23
572	20230728	111500	43317340	2965	2965	2965	2965	0
573	20230728	111400	43317340	2965	2965	2965	2965	24
574	20230728	111300	43246180	2965	2965	2965	2965	0
575	20230728	111200	43246180	2965	2965	2965	2965	24
576	20230728	111100	43175020	2970	2970	2970	2970	34
577	20230728	111000	43074040	2965	2965	2965	2965	23
578	20230728	110900	43005845	2965	2965	2965	2965	0
579	20230728	110800	43005845	2965	2965	2965	2965	23
580	20230728	110700	42937650	2965	2965	2965	2965	6
581	20230728	110600	42919860	2965	2965	2965	2965	18
582	20230728	110500	42866490	2965	2965	2965	2965	5
583	20230728	110400	42851665	2965	2965	2965	2965	18
584	20230728	110300	42798295	2965	2980	2980	2965	24
585	20230728	110200	42727120	2965	2965	2965	2965	0
586	20230728	110100	42727120	2965	2965	2965	2965	24
587	20230728	110000	42655960	2965	2965	2965	2965	0
588	20230728	105900	42655960	2965	2970	2970	2965	1524
589	20230728	105800	38136570	2970	2970	2970	2970	10
590	20230728	105700	38106870	2970	2970	2970	2970	23
591	20230728	105600	38038560	2970	2970	2970	2970	1000
592	20230728	105500	35068560	2970	2970	2970	2970	27
593	20230728	105400	34988370	2975	2975	2975	2975	13
594	20230728	105300	34949695	2970	2975	2975	2970	7
595	20230728	105200	34928895	2970	2980	2980	2970	5310
596	20230728	105100	19131700	2980	2980	2980	2980	53
597	20230728	105000	18973760	2980	2980	2980	2980	6
598	20230728	104900	18955880	2980	2980	2980	2980	32
599	20230728	104800	18860520	2980	2980	2980	2980	65
600	20230728	104700	18666820	2985	2985	2985	2985	4
601	20230728	104600	18654880	2980	2980	2980	2980	23
602	20230728	104500	18586340	2990	2980	2990	2980	134
603	20230728	104400	18185980	2980	2980	2980	2980	25
604	20230728	104300	18111480	2980	2980	2980	2980	0
605	20230728	104200	18111480	2980	2980	2980	2980	53
606	20230728	104100	17953540	2980	2980	2980	2980	0
607	20230728	104000	17953540	2980	2980	2980	2980	23
608	20230728	103900	17885000	2990	2990	2990	2990	1
609	20230728	103800	17882010	2980	2980	2980	2980	24
610	20230728	103700	17810490	2980	2980	2980	2980	0
611	20230728	103600	17810490	2980	2985	2985	2980	53
612	20230728	103500	17652540	2980	2980	2980	2980	0
613	20230728	103400	17652540	2980	2980	2980	2980	23
614	20230728	103300	17584000	2980	2980	2980	2980	30
615	20230728	103200	17494600	2980	2980	2980	2980	24
616	20230728	103100	17423080	2980	2980	2980	2980	5
617	20230728	103000	17408180	2980	2985	2985	2980	49
618	20230728	102900	17262150	2980	2980	2980	2980	38
619	20230728	102800	17148910	2985	2985	2985	2985	2
620	20230728	102700	17142940	2980	2985	2985	2980	37
621	20230728	102600	17032675	2980	2980	2980	2980	0
622	20230728	102500	17032675	2980	2975	2980	2975	245
623	20230728	102400	16302690	2975	2975	2975	2975	0
624	20230728	102300	16302690	2975	2975	2975	2975	23
625	20230728	102200	16234265	2980	2980	2980	2980	2
626	20230728	102100	16228305	2975	2975	2975	2975	24
627	20230728	102000	16156905	2975	2975	2975	2975	0
628	20230728	101900	16156905	2975	2980	2980	2975	24
629	20230728	101800	16085500	2975	2975	2975	2975	0
630	20230728	101700	16085500	2975	2975	2975	2975	23
631	20230728	101600	16017075	2975	2975	2975	2975	0
632	20230728	101500	16017075	2975	2975	2975	2975	25
633	20230728	101400	15942700	2980	2975	2980	2975	10
634	20230728	101300	15912925	2975	2975	2975	2975	18
635	20230728	101200	15859375	2975	2975	2975	2975	23
636	20230728	101100	15790950	2975	2975	2975	2975	0
637	20230728	101000	15790950	2975	2975	2975	2975	24
638	20230728	100900	15719550	2975	2975	2975	2975	0
639	20230728	100800	15719550	2975	2975	2975	2975	36
640	20230728	100700	15612450	2975	2975	2975	2975	0
641	20230728	100600	15612450	2975	2980	2980	2975	10
642	20230728	100500	15582675	2980	2980	2980	2980	10
643	20230728	100400	15552875	2980	2980	2980	2975	193
644	20230728	100300	14977855	2980	2980	2980	2980	30
645	20230728	100200	14888455	2980	2980	2980	2980	23
646	20230728	100100	14819915	2980	2980	2980	2980	0
647	20230728	100000	14819915	2980	2985	2985	2980	39
648	20230728	095900	14703620	2985	2985	2985	2985	0
649	20230728	095800	14703620	2985	2990	2990	2980	34
650	20230728	095700	14602165	2980	2980	2980	2980	30
651	20230728	095600	14512765	2980	2980	2980	2980	24
652	20230728	095500	14441245	2980	2980	2980	2980	23
653	20230728	095400	14372705	2980	2980	2980	2980	30
654	20230728	095300	14283305	2980	2980	2980	2980	23
655	20230728	095200	14214765	2980	2980	2980	2980	0
656	20230728	095100	14214765	2980	2980	2980	2980	54
657	20230728	095000	14053845	2995	2995	2995	2995	0
658	20230728	094900	14053845	2995	2980	2995	2980	24
659	20230728	094800	13982310	2980	2980	2980	2980	30
660	20230728	094700	13892910	2980	2980	2980	2980	23
661	20230728	094600	13824370	2990	2995	2995	2990	236
662	20230728	094500	13118680	2990	2985	2990	2980	323
663	20230728	094400	12153310	2985	2985	2985	2985	0
664	20230728	094300	12153310	2985	2990	2990	2985	270
665	20230728	094200	11346125	2985	2985	2985	2985	30
666	20230728	094100	11256575	2985	2985	2985	2985	23
667	20230728	094000	11187920	2985	2985	2985	2985	0
668	20230728	093900	11187920	2985	2980	2985	2980	54
669	20230728	093800	11026970	2980	2980	2980	2980	5
670	20230728	093700	11012070	2980	2980	2980	2980	38
671	20230728	093600	10898830	2980	2980	2980	2980	53
672	20230728	093500	10740890	2980	2980	2980	2980	0
673	20230728	093400	10740890	2980	2975	2980	2975	54
674	20230728	093300	10580090	2975	2975	2975	2975	0
675	20230728	093200	10580090	2975	2975	2975	2975	52
676	20230728	093100	10425390	2980	2980	2980	2980	5
677	20230728	093000	10410490	2975	2980	2980	2975	42
678	20230728	092900	10285355	2980	2980	2980	2980	0
679	20230728	092800	10285355	2980	2985	2985	2980	9
680	20230728	092700	10258520	2980	2980	2980	2980	70
681	20230728	092600	10049920	2980	2980	2980	2980	23
682	20230728	092500	9981380	2980	2980	2980	2980	0
683	20230728	092400	9981380	2980	2980	2980	2980	53
684	20230728	092300	9823440	2975	2975	2975	2975	0
685	20230728	092200	9823440	2975	2980	2980	2975	27
686	20230728	092100	9743100	2980	2980	2980	2980	32
687	20230728	092000	9647740	2980	2980	2980	2980	18
688	20230728	091900	9594100	2975	2975	2975	2975	23
689	20230728	091800	9525675	2990	2990	2990	2990	0
690	20230728	091700	9525675	2990	2975	2990	2975	26
691	20230728	091600	9448295	2975	2975	2975	2975	108
692	20230728	091500	9126995	2980	2980	2990	2980	161
693	20230728	091400	8647165	2980	2980	2980	2980	0
694	20230728	091300	8647165	2980	2990	2990	2980	27
695	20230728	091200	8566665	2990	2980	2990	2980	53
696	20230728	091100	8408495	2980	2980	2980	2980	24
697	20230728	091000	8336975	2980	2980	2980	2980	0
698	20230728	090900	8336975	2980	2985	2985	2980	53
699	20230728	090800	8179010	2980	2980	2980	2980	0
700	20230728	090700	8179010	2980	2980	2980	2980	23
701	20230728	090600	8110470	2980	2980	2980	2980	156
702	20230728	090500	7645590	2980	2985	2985	2980	124
703	20230728	090400	7275570	2985	2985	2985	2985	20
704	20230728	090300	7215870	2985	2980	2985	2975	73
705	20230728	090200	6998420	2980	2980	2980	2980	2072
706	20230728	090100	823860	2985	2985	2985	2985	0
707	20230728	090000	823860	2985	2985	2985	2985	276