KissMeData/143210/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	200000	37488095	2940	2940	2940	2940	1457
3	20230728	195900	37488095	2940	2940	2940	2940	0
4	20230728	195800	37488095	2940	2940	2940	2940	0
5	20230728	195700	37488095	2940	2940	2940	2940	0
6	20230728	195600	37488095	2940	2940	2940	2940	0
7	20230728	195500	37488095	2940	2940	2940	2940	0
8	20230728	195400	37488095	2940	2940	2940	2940	0
9	20230728	195300	37488095	2940	2940	2940	2940	0
10	20230728	195200	37488095	2940	2940	2940	2940	0
11	20230728	195100	37488095	2940	2940	2940	2940	0
12	20230728	195000	37488095	2940	2940	2940	2940	0
13	20230728	194900	37488095	2940	2940	2940	2940	0
14	20230728	194800	37488095	2940	2940	2940	2940	0
15	20230728	194700	37488095	2940	2940	2940	2940	0
16	20230728	194600	37488095	2940	2940	2940	2940	0
17	20230728	194500	37488095	2940	2940	2940	2940	0
18	20230728	194400	37488095	2940	2940	2940	2940	0
19	20230728	194300	37488095	2940	2940	2940	2940	0
20	20230728	194200	37488095	2940	2940	2940	2940	0
21	20230728	194100	37488095	2940	2940	2940	2940	0
22	20230728	194000	37488095	2940	2940	2940	2940	0
23	20230728	193900	37488095	2940	2940	2940	2940	0
24	20230728	193800	37488095	2940	2940	2940	2940	0
25	20230728	193700	37488095	2940	2940	2940	2940	0
26	20230728	193600	37488095	2940	2940	2940	2940	0
27	20230728	193500	37488095	2940	2940	2940	2940	0
28	20230728	193400	37488095	2940	2940	2940	2940	0
29	20230728	193300	37488095	2940	2940	2940	2940	0
30	20230728	193200	37488095	2940	2940	2940	2940	0
31	20230728	193100	37488095	2940	2940	2940	2940	0
32	20230728	193000	37488095	2940	2940	2940	2940	1457
33	20230728	192900	37488095	2940	2940	2940	2940	0
34	20230728	192800	37488095	2940	2940	2940	2940	0
35	20230728	192700	37488095	2940	2940	2940	2940	0
36	20230728	192600	37488095	2940	2940	2940	2940	0
37	20230728	192500	37488095	2940	2940	2940	2940	0
38	20230728	192400	37488095	2940	2940	2940	2940	0
39	20230728	192300	37488095	2940	2940	2940	2940	0
40	20230728	192200	37488095	2940	2940	2940	2940	0
41	20230728	192100	37488095	2940	2940	2940	2940	0
42	20230728	192000	37488095	2940	2940	2940	2940	0
43	20230728	191900	37488095	2940	2940	2940	2940	0
44	20230728	191800	37488095	2940	2940	2940	2940	0
45	20230728	191700	37488095	2940	2940	2940	2940	0
46	20230728	191600	37488095	2940	2940	2940	2940	0
47	20230728	191500	37488095	2940	2940	2940	2940	0
48	20230728	191400	37488095	2940	2940	2940	2940	0
49	20230728	191300	37488095	2940	2940	2940	2940	0
50	20230728	191200	37488095	2940	2940	2940	2940	0
51	20230728	191100	37488095	2940	2940	2940	2940	0
52	20230728	191000	37488095	2940	2940	2940	2940	0
53	20230728	190900	37488095	2940	2940	2940	2940	0
54	20230728	190800	37488095	2940	2940	2940	2940	0
55	20230728	190700	37488095	2940	2940	2940	2940	0
56	20230728	190600	37488095	2940	2940	2940	2940	0
57	20230728	190500	37488095	2940	2940	2940	2940	0
58	20230728	190400	37488095	2940	2940	2940	2940	0
59	20230728	190300	37488095	2940	2940	2940	2940	0
60	20230728	190200	37488095	2940	2940	2940	2940	0
61	20230728	190100	37488095	2940	2940	2940	2940	0
62	20230728	190000	37488095	2940	2940	2940	2940	1457
63	20230728	185900	37488095	2940	2940	2940	2940	0
64	20230728	185800	37488095	2940	2940	2940	2940	0
65	20230728	185700	37488095	2940	2940	2940	2940	0
66	20230728	185600	37488095	2940	2940	2940	2940	0
67	20230728	185500	37488095	2940	2940	2940	2940	0
68	20230728	185400	37488095	2940	2940	2940	2940	0
69	20230728	185300	37488095	2940	2940	2940	2940	0
70	20230728	185200	37488095	2940	2940	2940	2940	0
71	20230728	185100	37488095	2940	2940	2940	2940	0
72	20230728	185000	37488095	2940	2940	2940	2940	0
73	20230728	184900	37488095	2940	2940	2940	2940	0
74	20230728	184800	37488095	2940	2940	2940	2940	0
75	20230728	184700	37488095	2940	2940	2940	2940	0
76	20230728	184600	37488095	2940	2940	2940	2940	0
77	20230728	184500	37488095	2940	2940	2940	2940	0
78	20230728	184400	37488095	2940	2940	2940	2940	0
79	20230728	184300	37488095	2940	2940	2940	2940	0
80	20230728	184200	37488095	2940	2940	2940	2940	0
81	20230728	184100	37488095	2940	2940	2940	2940	0
82	20230728	184000	37488095	2940	2940	2940	2940	0
83	20230728	183900	37488095	2940	2940	2940	2940	0
84	20230728	183800	37488095	2940	2940	2940	2940	0
85	20230728	183700	37488095	2940	2940	2940	2940	0
86	20230728	183600	37488095	2940	2940	2940	2940	0
87	20230728	183500	37488095	2940	2940	2940	2940	0
88	20230728	183400	37488095	2940	2940	2940	2940	0
89	20230728	183300	37488095	2940	2940	2940	2940	0
90	20230728	183200	37488095	2940	2940	2940	2940	0
91	20230728	183100	37488095	2940	2940	2940	2940	0
92	20230728	183000	37488095	2940	2940	2940	2940	1457
93	20230728	182900	37488095	2940	2940	2940	2940	0
94	20230728	182800	37488095	2940	2940	2940	2940	0
95	20230728	182700	37488095	2940	2940	2940	2940	0
96	20230728	182600	37488095	2940	2940	2940	2940	0
97	20230728	182500	37488095	2940	2940	2940	2940	0
98	20230728	182400	37488095	2940	2940	2940	2940	0
99	20230728	182300	37488095	2940	2940	2940	2940	0
100	20230728	182200	37488095	2940	2940	2940	2940	0
101	20230728	182100	37488095	2940	2940	2940	2940	0
102	20230728	182000	37488095	2940	2940	2940	2940	0
103	20230728	181900	37488095	2940	2940	2940	2940	0
104	20230728	181800	37488095	2940	2940	2940	2940	0
105	20230728	181700	37488095	2940	2940	2940	2940	0
106	20230728	181600	37488095	2940	2940	2940	2940	0
107	20230728	181500	37488095	2940	2940	2940	2940	0
108	20230728	181400	37488095	2940	2940	2940	2940	0
109	20230728	181300	37488095	2940	2940	2940	2940	0
110	20230728	181200	37488095	2940	2940	2940	2940	0
111	20230728	181100	37488095	2940	2940	2940	2940	0
112	20230728	181000	37488095	2940	2940	2940	2940	0
113	20230728	180900	37488095	2940	2940	2940	2940	0
114	20230728	180800	37488095	2940	2940	2940	2940	0
115	20230728	180700	37488095	2940	2940	2940	2940	0
116	20230728	180600	37488095	2940	2940	2940	2940	0
117	20230728	180500	37488095	2940	2940	2940	2940	0
118	20230728	180400	37488095	2940	2940	2940	2940	0
119	20230728	180300	37488095	2940	2940	2940	2940	0
120	20230728	180200	37488095	2940	2940	2940	2940	0
121	20230728	180100	37488095	2940	2940	2940	2940	0
122	20230728	180000	37488095	2940	2940	2940	2940	1457
123	20230728	175900	37488095	2940	2940	2940	2940	0
124	20230728	175800	37488095	2940	2940	2940	2940	0
125	20230728	175700	37488095	2940	2940	2940	2940	0
126	20230728	175600	37488095	2940	2940	2940	2940	0
127	20230728	175500	37488095	2940	2940	2940	2940	0
128	20230728	175400	37488095	2940	2940	2940	2940	0
129	20230728	175300	37488095	2940	2940	2940	2940	0
130	20230728	175200	37488095	2940	2940	2940	2940	0
131	20230728	175100	37488095	2940	2940	2940	2940	0
132	20230728	175000	37488095	2940	2940	2940	2940	0
133	20230728	174900	37488095	2940	2940	2940	2940	0
134	20230728	174800	37488095	2940	2940	2940	2940	0
135	20230728	174700	37488095	2940	2940	2940	2940	0
136	20230728	174600	37488095	2940	2940	2940	2940	0
137	20230728	174500	37488095	2940	2940	2940	2940	0
138	20230728	174400	37488095	2940	2940	2940	2940	0
139	20230728	174300	37488095	2940	2940	2940	2940	0
140	20230728	174200	37488095	2940	2940	2940	2940	0
141	20230728	174100	37488095	2940	2940	2940	2940	0
142	20230728	174000	37488095	2940	2940	2940	2940	0
143	20230728	173900	37488095	2940	2940	2940	2940	0
144	20230728	173800	37488095	2940	2940	2940	2940	0
145	20230728	173700	37488095	2940	2940	2940	2940	0
146	20230728	173600	37488095	2940	2940	2940	2940	0
147	20230728	173500	37488095	2940	2940	2940	2940	0
148	20230728	173400	37488095	2940	2940	2940	2940	0
149	20230728	173300	37488095	2940	2940	2940	2940	0
150	20230728	173200	37488095	2940	2940	2940	2940	0
151	20230728	173100	37488095	2940	2940	2940	2940	0
152	20230728	173000	37488095	2940	2940	2940	2940	1457
153	20230728	172900	37488095	2940	2940	2940	2940	0
154	20230728	172800	37488095	2940	2940	2940	2940	0
155	20230728	172700	37488095	2940	2940	2940	2940	0
156	20230728	172600	37488095	2940	2940	2940	2940	0
157	20230728	172500	37488095	2940	2940	2940	2940	0
158	20230728	172400	37488095	2940	2940	2940	2940	0
159	20230728	172300	37488095	2940	2940	2940	2940	0
160	20230728	172200	37488095	2940	2940	2940	2940	0
161	20230728	172100	37488095	2940	2940	2940	2940	0
162	20230728	172000	37488095	2940	2940	2940	2940	0
163	20230728	171900	37488095	2940	2940	2940	2940	0
164	20230728	171800	37488095	2940	2940	2940	2940	0
165	20230728	171700	37488095	2940	2940	2940	2940	0
166	20230728	171600	37488095	2940	2940	2940	2940	0
167	20230728	171500	37488095	2940	2940	2940	2940	0
168	20230728	171400	37488095	2940	2940	2940	2940	0
169	20230728	171300	37488095	2940	2940	2940	2940	0
170	20230728	171200	37488095	2940	2940	2940	2940	0
171	20230728	171100	37488095	2940	2940	2940	2940	0
172	20230728	171000	37488095	2940	2940	2940	2940	0
173	20230728	170900	37488095	2940	2940	2940	2940	0
174	20230728	170800	37488095	2940	2940	2940	2940	0
175	20230728	170700	37488095	2940	2940	2940	2940	0
176	20230728	170600	37488095	2940	2940	2940	2940	0
177	20230728	170500	37488095	2940	2940	2940	2940	0
178	20230728	170400	37488095	2940	2940	2940	2940	0
179	20230728	170300	37488095	2940	2940	2940	2940	0
180	20230728	170200	37488095	2940	2940	2940	2940	0
181	20230728	170100	37488095	2940	2940	2940	2940	0
182	20230728	170000	37488095	2940	2940	2940	2940	1457
183	20230728	165900	37488095	2940	2940	2940	2940	0
184	20230728	165800	37488095	2940	2940	2940	2940	0
185	20230728	165700	37488095	2940	2940	2940	2940	0
186	20230728	165600	37488095	2940	2940	2940	2940	0
187	20230728	165500	37488095	2940	2940	2940	2940	0
188	20230728	165400	37488095	2940	2940	2940	2940	0
189	20230728	165300	37488095	2940	2940	2940	2940	0
190	20230728	165200	37488095	2940	2940	2940	2940	0
191	20230728	165100	37488095	2940	2940	2940	2940	0
192	20230728	165000	37488095	2940	2940	2940	2940	0
193	20230728	164900	37488095	2940	2940	2940	2940	0
194	20230728	164800	37488095	2940	2940	2940	2940	0
195	20230728	164700	37488095	2940	2940	2940	2940	0
196	20230728	164600	37488095	2940	2940	2940	2940	0
197	20230728	164500	37488095	2940	2940	2940	2940	0
198	20230728	164400	37488095	2940	2940	2940	2940	0
199	20230728	164300	37488095	2940	2940	2940	2940	0
200	20230728	164200	37488095	2940	2940	2940	2940	0
201	20230728	164100	37488095	2940	2940	2940	2940	0
202	20230728	164000	37488095	2940	2940	2940	2940	0
203	20230728	163900	37488095	2940	2940	2940	2940	0
204	20230728	163800	37488095	2940	2940	2940	2940	0
205	20230728	163700	37488095	2940	2940	2940	2940	0
206	20230728	163600	37488095	2940	2940	2940	2940	0
207	20230728	163500	37488095	2940	2940	2940	2940	0
208	20230728	163400	37488095	2940	2940	2940	2940	0
209	20230728	163300	37488095	2940	2940	2940	2940	0
210	20230728	163200	37488095	2940	2940	2940	2940	0
211	20230728	163100	37488095	2940	2940	2940	2940	0
212	20230728	163000	37488095	2940	2940	2940	2940	1457
213	20230728	162900	37488095	2940	2940	2940	2940	0
214	20230728	162800	37488095	2940	2940	2940	2940	0
215	20230728	162700	37488095	2940	2940	2940	2940	0
216	20230728	162600	37488095	2940	2940	2940	2940	0
217	20230728	162500	37488095	2940	2940	2940	2940	0
218	20230728	162400	37488095	2940	2940	2940	2940	0
219	20230728	162300	37488095	2940	2940	2940	2940	0
220	20230728	162200	37488095	2940	2940	2940	2940	0
221	20230728	162100	37488095	2940	2940	2940	2940	0
222	20230728	162000	37488095	2940	2940	2940	2940	0
223	20230728	161900	37488095	2940	2940	2940	2940	0
224	20230728	161800	37488095	2940	2940	2940	2940	0
225	20230728	161700	37488095	2940	2940	2940	2940	0
226	20230728	161600	37488095	2940	2940	2940	2940	0
227	20230728	161500	37488095	2940	2940	2940	2940	0
228	20230728	161400	37488095	2940	2940	2940	2940	0
229	20230728	161300	37488095	2940	2940	2940	2940	0
230	20230728	161200	37488095	2940	2940	2940	2940	0
231	20230728	161100	37488095	2940	2940	2940	2940	0
232	20230728	161000	37488095	2940	2940	2940	2940	0
233	20230728	160900	37488095	2940	2940	2940	2940	0
234	20230728	160800	37488095	2940	2940	2940	2940	0
235	20230728	160700	37488095	2940	2940	2940	2940	0
236	20230728	160600	37488095	2940	2940	2940	2940	0
237	20230728	160500	37488095	2940	2940	2940	2940	0
238	20230728	160400	37488095	2940	2940	2940	2940	0
239	20230728	160300	37488095	2940	2940	2940	2940	0
240	20230728	160200	37488095	2940	2940	2940	2940	0
241	20230728	160100	37488095	2940	2940	2940	2940	0
242	20230728	160000	37488095	2940	2940	2940	2940	1457
243	20230728	155900	37488095	2940	2940	2940	2940	0
244	20230728	155800	37488095	2940	2940	2940	2940	0
245	20230728	155700	37488095	2940	2940	2940	2940	0
246	20230728	155600	37488095	2940	2940	2940	2940	0
247	20230728	155500	37488095	2940	2940	2940	2940	0
248	20230728	155400	37488095	2940	2940	2940	2940	0
249	20230728	155300	37488095	2940	2940	2940	2940	0
250	20230728	155200	37488095	2940	2940	2940	2940	0
251	20230728	155100	37488095	2940	2940	2940	2940	0
252	20230728	155000	37488095	2940	2940	2940	2940	0
253	20230728	154900	37488095	2940	2940	2940	2940	0
254	20230728	154800	37488095	2940	2940	2940	2940	0
255	20230728	154700	37488095	2940	2940	2940	2940	0
256	20230728	154600	37488095	2940	2940	2940	2940	0
257	20230728	154500	37488095	2940	2940	2940	2940	0
258	20230728	154400	37488095	2940	2940	2940	2940	0
259	20230728	154300	37488095	2940	2940	2940	2940	0
260	20230728	154200	37488095	2940	2940	2940	2940	0
261	20230728	154100	37488095	2940	2940	2940	2940	0
262	20230728	154000	37488095	2940	2940	2940	2940	0
263	20230728	153900	37488095	2940	2940	2940	2940	0
264	20230728	153800	37488095	2940	2940	2940	2940	0
265	20230728	153700	37488095	2940	2940	2940	2940	0
266	20230728	153600	37488095	2940	2940	2940	2940	0
267	20230728	153500	37488095	2940	2940	2940	2940	0
268	20230728	153400	37488095	2940	2940	2940	2940	0
269	20230728	153300	37488095	2940	2940	2940	2940	0
270	20230728	153200	37488095	2940	2940	2940	2940	0
271	20230728	153100	37488095	2940	2940	2940	2940	0
272	20230728	153000	37488095	2940	2940	2940	2940	2914
273	20230728	152900	33204515	2960	2960	2960	2960	0
274	20230728	152800	33204515	2960	2960	2960	2960	0
275	20230728	152700	33204515	2960	2960	2960	2960	0
276	20230728	152600	33204515	2960	2960	2960	2960	0
277	20230728	152500	33204515	2960	2960	2960	2960	0
278	20230728	152400	33204515	2960	2960	2960	2960	0
279	20230728	152300	33204515	2960	2960	2960	2960	0
280	20230728	152200	33204515	2960	2960	2960	2960	0
281	20230728	152100	33204515	2960	2960	2960	2960	0
282	20230728	152000	33204515	2960	2960	2960	2960	0
283	20230728	151900	33204515	2960	2955	2960	2950	231
284	20230728	151800	32520920	2960	2960	2960	2960	2
285	20230728	151700	32515000	2955	2955	2955	2955	4
286	20230728	151600	32503180	2960	2960	2960	2960	0
287	20230728	151500	32503180	2960	2960	2960	2960	21
288	20230728	151400	32441020	2960	2960	2960	2960	2
289	20230728	151300	32435100	2955	2955	2955	2955	18
290	20230728	151200	32381910	2960	2960	2960	2960	67
291	20230728	151100	32183590	2960	2960	2960	2960	10
292	20230728	151000	32153990	2960	2960	2960	2960	0
293	20230728	150900	32153990	2960	2960	2960	2960	0
294	20230728	150800	32153990	2960	2960	2960	2960	2
295	20230728	150700	32148070	2960	2960	2960	2960	0
296	20230728	150600	32148070	2960	2960	2960	2960	2
297	20230728	150500	32142150	2960	2960	2960	2960	0
298	20230728	150400	32142150	2960	2960	2960	2960	0
299	20230728	150300	32142150	2960	2960	2960	2960	10
300	20230728	150200	32112550	2960	2960	2960	2960	1
301	20230728	150100	32109590	2960	2960	2960	2960	0
302	20230728	150000	32109590	2960	2960	2960	2960	0
303	20230728	145900	32109590	2960	2960	2960	2960	0
304	20230728	145800	32109590	2960	2960	2960	2960	1
305	20230728	145700	32106630	2960	2960	2960	2960	0
306	20230728	145600	32106630	2960	2960	2960	2960	0
307	20230728	145500	32106630	2960	2960	2960	2960	0
308	20230728	145400	32106630	2960	2960	2960	2960	0
309	20230728	145300	32106630	2960	2960	2960	2960	1
310	20230728	145200	32103670	2960	2960	2960	2960	0
311	20230728	145100	32103670	2960	2960	2960	2960	0
312	20230728	145000	32103670	2960	2960	2960	2960	0
313	20230728	144900	32103670	2960	2960	2960	2960	0
314	20230728	144800	32103670	2960	2960	2960	2960	0
315	20230728	144700	32103670	2960	2960	2960	2960	0
316	20230728	144600	32103670	2960	2960	2960	2960	10
317	20230728	144500	32074070	2960	2960	2960	2960	0
318	20230728	144400	32074070	2960	2960	2960	2960	0
319	20230728	144300	32074070	2960	2960	2960	2960	0
320	20230728	144200	32074070	2960	2960	2960	2960	0
321	20230728	144100	32074070	2960	2960	2960	2960	0
322	20230728	144000	32074070	2960	2960	2960	2960	0
323	20230728	143900	32074070	2960	2960	2960	2960	0
324	20230728	143800	32074070	2960	2960	2960	2960	0
325	20230728	143700	32074070	2960	2960	2960	2960	0
326	20230728	143600	32074070	2960	2960	2960	2960	0
327	20230728	143500	32074070	2960	2960	2960	2960	0
328	20230728	143400	32074070	2960	2960	2960	2960	0
329	20230728	143300	32074070	2960	2960	2960	2960	0
330	20230728	143200	32074070	2960	2960	2960	2960	0
331	20230728	143100	32074070	2960	2960	2960	2960	0
332	20230728	143000	32074070	2960	2960	2960	2960	0
333	20230728	142900	32074070	2960	2960	2960	2960	0
334	20230728	142800	32074070	2960	2960	2960	2960	0
335	20230728	142700	32074070	2960	2960	2960	2960	0
336	20230728	142600	32074070	2960	2960	2960	2960	70
337	20230728	142500	31866870	2965	2965	2965	2965	0
338	20230728	142400	31866870	2965	2965	2965	2965	0
339	20230728	142300	31866870	2965	2965	2965	2965	0
340	20230728	142200	31866870	2965	2965	2965	2965	0
341	20230728	142100	31866870	2965	2965	2965	2965	0
342	20230728	142000	31866870	2965	2965	2965	2965	0
343	20230728	141900	31866870	2965	2965	2965	2965	0
344	20230728	141800	31866870	2965	2965	2965	2965	0
345	20230728	141700	31866870	2965	2965	2965	2965	0
346	20230728	141600	31866870	2965	2965	2965	2965	0
347	20230728	141500	31866870	2965	2965	2965	2965	0
348	20230728	141400	31866870	2965	2965	2965	2965	0
349	20230728	141300	31866870	2965	2965	2965	2965	0
350	20230728	141200	31866870	2965	2965	2965	2965	0
351	20230728	141100	31866870	2965	2965	2965	2965	0
352	20230728	141000	31866870	2965	2965	2965	2965	0
353	20230728	140900	31866870	2965	2965	2965	2965	0
354	20230728	140800	31866870	2965	2965	2965	2965	0
355	20230728	140700	31866870	2965	2965	2965	2965	9
356	20230728	140600	31840185	2955	2955	2955	2955	0
357	20230728	140500	31840185	2955	2955	2955	2955	0
358	20230728	140400	31840185	2955	2955	2955	2955	2193
359	20230728	140300	25359870	2960	2960	2960	2960	1950
360	20230728	140200	19587870	2960	2965	2965	2960	160
361	20230728	140100	19113795	2965	2965	2965	2965	0
362	20230728	140000	19113795	2965	2970	2970	2965	2000
363	20230728	135900	13178355	2970	2970	2970	2970	0
364	20230728	135800	13178355	2970	2970	2970	2970	20
365	20230728	135700	13118955	2975	2975	2975	2975	7
366	20230728	135600	13098130	2970	2970	2970	2970	0
367	20230728	135500	13098130	2970	2970	2970	2970	0
368	20230728	135400	13098130	2970	2970	2970	2970	0
369	20230728	135300	13098130	2970	2970	2970	2970	0
370	20230728	135200	13098130	2970	2970	2970	2970	0
371	20230728	135100	13098130	2970	2970	2970	2970	0
372	20230728	135000	13098130	2970	2970	2970	2970	0
373	20230728	134900	13098130	2970	2970	2970	2970	0
374	20230728	134800	13098130	2970	2970	2970	2970	0
375	20230728	134700	13098130	2970	2970	2970	2970	0
376	20230728	134600	13098130	2970	2970	2970	2970	0
377	20230728	134500	13098130	2970	2970	2970	2970	0
378	20230728	134400	13098130	2970	2970	2970	2970	0
379	20230728	134300	13098130	2970	2970	2970	2970	0
380	20230728	134200	13098130	2970	2970	2970	2970	0
381	20230728	134100	13098130	2970	2970	2970	2970	0
382	20230728	134000	13098130	2970	2970	2970	2970	0
383	20230728	133900	13098130	2970	2970	2970	2970	0
384	20230728	133800	13098130	2970	2970	2970	2970	0
385	20230728	133700	13098130	2970	2970	2970	2970	0
386	20230728	133600	13098130	2970	2970	2970	2970	0
387	20230728	133500	13098130	2970	2970	2970	2970	0
388	20230728	133400	13098130	2970	2970	2970	2970	0
389	20230728	133300	13098130	2970	2970	2970	2970	0
390	20230728	133200	13098130	2970	2970	2970	2970	0
391	20230728	133100	13098130	2970	2970	2970	2970	0
392	20230728	133000	13098130	2970	2970	2970	2970	0
393	20230728	132900	13098130	2970	2970	2970	2970	0
394	20230728	132800	13098130	2970	2970	2970	2970	0
395	20230728	132700	13098130	2970	2970	2970	2970	0
396	20230728	132600	13098130	2970	2970	2970	2970	0
397	20230728	132500	13098130	2970	2970	2970	2970	0
398	20230728	132400	13098130	2970	2970	2970	2970	0
399	20230728	132300	13098130	2970	2970	2970	2970	0
400	20230728	132200	13098130	2970	2970	2970	2970	0
401	20230728	132100	13098130	2970	2970	2970	2970	0
402	20230728	132000	13098130	2970	2970	2970	2970	0
403	20230728	131900	13098130	2970	2970	2970	2970	0
404	20230728	131800	13098130	2970	2970	2970	2970	0
405	20230728	131700	13098130	2970	2970	2970	2970	0
406	20230728	131600	13098130	2970	2970	2970	2970	0
407	20230728	131500	13098130	2970	2970	2970	2970	0
408	20230728	131400	13098130	2970	2970	2970	2970	0
409	20230728	131300	13098130	2970	2970	2970	2970	0
410	20230728	131200	13098130	2970	2970	2970	2970	0
411	20230728	131100	13098130	2970	2970	2970	2970	0
412	20230728	131000	13098130	2970	2970	2970	2970	0
413	20230728	130900	13098130	2970	2970	2970	2970	0
414	20230728	130800	13098130	2970	2970	2970	2970	0
415	20230728	130700	13098130	2970	2970	2970	2970	0
416	20230728	130600	13098130	2970	2970	2970	2970	0
417	20230728	130500	13098130	2970	2970	2970	2970	0
418	20230728	130400	13098130	2970	2970	2970	2970	0
419	20230728	130300	13098130	2970	2970	2970	2970	0
420	20230728	130200	13098130	2970	2970	2970	2970	0
421	20230728	130100	13098130	2970	2970	2970	2970	0
422	20230728	130000	13098130	2970	2970	2970	2970	0
423	20230728	125900	13098130	2970	2970	2970	2970	0
424	20230728	125800	13098130	2970	2970	2970	2970	0
425	20230728	125700	13098130	2970	2970	2970	2970	0
426	20230728	125600	13098130	2970	2970	2970	2970	0
427	20230728	125500	13098130	2970	2970	2970	2970	0
428	20230728	125400	13098130	2970	2970	2970	2970	0
429	20230728	125300	13098130	2970	2970	2970	2970	0
430	20230728	125200	13098130	2970	2970	2970	2970	0
431	20230728	125100	13098130	2970	2970	2970	2970	0
432	20230728	125000	13098130	2970	2970	2970	2970	0
433	20230728	124900	13098130	2970	2970	2970	2970	0
434	20230728	124800	13098130	2970	2970	2970	2970	0
435	20230728	124700	13098130	2970	2970	2970	2970	0
436	20230728	124600	13098130	2970	2970	2970	2970	0
437	20230728	124500	13098130	2970	2970	2970	2970	0
438	20230728	124400	13098130	2970	2970	2970	2970	0
439	20230728	124300	13098130	2970	2970	2970	2970	0
440	20230728	124200	13098130	2970	2970	2970	2970	0
441	20230728	124100	13098130	2970	2970	2970	2970	0
442	20230728	124000	13098130	2970	2970	2970	2970	0
443	20230728	123900	13098130	2970	2970	2970	2970	995
444	20230728	123800	10142980	2970	2970	2970	2970	0
445	20230728	123700	10142980	2970	2970	2970	2970	0
446	20230728	123600	10142980	2970	2970	2970	2970	2
447	20230728	123500	10137040	2970	2970	2970	2970	0
448	20230728	123400	10137040	2970	2970	2970	2970	0
449	20230728	123300	10137040	2970	2970	2970	2970	0
450	20230728	123200	10137040	2970	2970	2970	2970	0
451	20230728	123100	10137040	2970	2970	2970	2970	0
452	20230728	123000	10137040	2970	2970	2970	2970	0
453	20230728	122900	10137040	2970	2970	2970	2970	0
454	20230728	122800	10137040	2970	2995	2995	2970	2274
455	20230728	122700	3381575	2995	2995	2995	2995	0
456	20230728	122600	3381575	2995	2995	2995	2995	0
457	20230728	122500	3381575	2995	2995	2995	2995	0
458	20230728	122400	3381575	2995	2995	2995	2995	0
459	20230728	122300	3381575	2995	2995	2995	2995	0
460	20230728	122200	3381575	2995	2995	2995	2995	4
461	20230728	122100	3369595	2995	2995	2995	2995	0
462	20230728	122000	3369595	2995	2995	2995	2995	0
463	20230728	121900	3369595	2995	2995	2995	2995	0
464	20230728	121800	3369595	2995	2995	2995	2995	0
465	20230728	121700	3369595	2995	2995	2995	2995	6
466	20230728	121600	3351625	3000	3000	3000	3000	0
467	20230728	121500	3351625	3000	3000	3000	3000	0
468	20230728	121400	3351625	3000	3000	3000	3000	0
469	20230728	121300	3351625	3000	3000	3000	3000	0
470	20230728	121200	3351625	3000	3000	3000	3000	300
471	20230728	121100	2451625	3000	3000	3000	3000	0
472	20230728	121000	2451625	3000	2995	3000	2995	2
473	20230728	120900	2445630	3000	3000	3000	3000	0
474	20230728	120800	2445630	3000	3000	3000	3000	41
475	20230728	120700	2322630	3000	3000	3000	3000	0
476	20230728	120600	2322630	3000	3000	3000	3000	0
477	20230728	120500	2322630	3000	3000	3000	3000	0
478	20230728	120400	2322630	3000	3000	3000	3000	0
479	20230728	120300	2322630	3000	3000	3000	3000	0
480	20230728	120200	2322630	3000	3000	3000	3000	0
481	20230728	120100	2322630	3000	3000	3000	3000	0
482	20230728	120000	2322630	3000	3000	3000	3000	0
483	20230728	115900	2322630	3000	3000	3000	3000	0
484	20230728	115800	2322630	3000	3000	3000	3000	0
485	20230728	115700	2322630	3000	3000	3000	3000	0
486	20230728	115600	2322630	3000	3000	3000	3000	0
487	20230728	115500	2322630	3000	3000	3000	3000	0
488	20230728	115400	2322630	3000	3000	3000	3000	0
489	20230728	115300	2322630	3000	2980	3000	2980	5
490	20230728	115200	2307680	2975	2975	2975	2975	0
491	20230728	115100	2307680	2975	2975	2975	2975	0
492	20230728	115000	2307680	2975	2975	2975	2975	0
493	20230728	114900	2307680	2975	2975	2975	2975	0
494	20230728	114800	2307680	2975	2975	2975	2975	0
495	20230728	114700	2307680	2975	2975	2975	2975	0
496	20230728	114600	2307680	2975	2975	2975	2975	0
497	20230728	114500	2307680	2975	2975	2975	2975	0
498	20230728	114400	2307680	2975	2975	2975	2975	0
499	20230728	114300	2307680	2975	2975	2975	2975	0
500	20230728	114200	2307680	2975	2975	2975	2975	0
501	20230728	114100	2307680	2975	2975	2975	2975	0
502	20230728	114000	2307680	2975	2975	2975	2975	0
503	20230728	113900	2307680	2975	2975	2975	2975	0
504	20230728	113800	2307680	2975	2975	2975	2975	0
505	20230728	113700	2307680	2975	2975	2975	2975	0
506	20230728	113600	2307680	2975	2975	2975	2975	0
507	20230728	113500	2307680	2975	2975	2975	2975	0
508	20230728	113400	2307680	2975	2975	2975	2975	0
509	20230728	113300	2307680	2975	2975	2975	2975	0
510	20230728	113200	2307680	2975	2975	2975	2975	1
511	20230728	113100	2304705	2970	2970	2970	2970	0
512	20230728	113000	2304705	2970	2970	2970	2970	0
513	20230728	112900	2304705	2970	2970	2970	2970	0
514	20230728	112800	2304705	2970	2970	2970	2970	0
515	20230728	112700	2304705	2970	2970	2970	2970	0
516	20230728	112600	2304705	2970	2970	2970	2970	0
517	20230728	112500	2304705	2970	2970	2970	2970	0
518	20230728	112400	2304705	2970	2970	2970	2970	0
519	20230728	112300	2304705	2970	2970	2970	2970	0
520	20230728	112200	2304705	2970	2970	2970	2970	0
521	20230728	112100	2304705	2970	2970	2970	2970	3
522	20230728	112000	2295795	2965	2965	2965	2965	0
523	20230728	111900	2295795	2965	2965	2965	2965	40
524	20230728	111800	2177195	2965	2965	2965	2965	0
525	20230728	111700	2177195	2965	2965	2965	2965	0
526	20230728	111600	2177195	2965	2965	2965	2965	0
527	20230728	111500	2177195	2965	2965	2965	2965	1
528	20230728	111400	2174230	2965	2965	2965	2965	0
529	20230728	111300	2174230	2965	2965	2965	2965	0
530	20230728	111200	2174230	2965	2965	2965	2965	0
531	20230728	111100	2174230	2965	2965	2965	2965	100
532	20230728	111000	1877730	2965	2965	2965	2965	0
533	20230728	110900	1877730	2965	2965	2965	2965	0
534	20230728	110800	1877730	2965	2965	2965	2965	0
535	20230728	110700	1877730	2965	2965	2965	2965	0
536	20230728	110600	1877730	2965	2965	2965	2965	0
537	20230728	110500	1877730	2965	2965	2965	2965	0
538	20230728	110400	1877730	2965	2965	2965	2965	0
539	20230728	110300	1877730	2965	2965	2965	2965	0
540	20230728	110200	1877730	2965	2965	2965	2965	0
541	20230728	110100	1877730	2965	2965	2965	2965	0
542	20230728	110000	1877730	2965	2965	2965	2965	0
543	20230728	105900	1877730	2965	2965	2965	2965	5
544	20230728	105800	1862905	2965	2960	2965	2960	11
545	20230728	105700	1830295	2945	2945	2945	2945	0
546	20230728	105600	1830295	2945	2945	2945	2945	0
547	20230728	105500	1830295	2945	2955	2955	2945	13
548	20230728	105400	1791920	2955	2955	2955	2955	0
549	20230728	105300	1791920	2955	2955	2955	2955	0
550	20230728	105200	1791920	2955	2955	2955	2955	0
551	20230728	105100	1791920	2955	2955	2955	2955	0
552	20230728	105000	1791920	2955	2955	2955	2955	0
553	20230728	104900	1791920	2955	2955	2955	2955	0
554	20230728	104800	1791920	2955	2955	2955	2955	0
555	20230728	104700	1791920	2955	2955	2955	2955	0
556	20230728	104600	1791920	2955	2955	2955	2955	1
557	20230728	104500	1788965	2965	2965	2965	2965	0
558	20230728	104400	1788965	2965	2965	2965	2965	50
559	20230728	104300	1640715	2965	2965	2965	2965	0
560	20230728	104200	1640715	2965	2965	2965	2965	0
561	20230728	104100	1640715	2965	2965	2965	2965	0
562	20230728	104000	1640715	2965	2965	2965	2965	0
563	20230728	103900	1640715	2965	2965	2965	2965	0
564	20230728	103800	1640715	2965	2965	2965	2965	0
565	20230728	103700	1640715	2965	2965	2965	2965	0
566	20230728	103600	1640715	2965	2965	2965	2965	0
567	20230728	103500	1640715	2965	2965	2965	2965	0
568	20230728	103400	1640715	2965	2965	2965	2965	0
569	20230728	103300	1640715	2965	2965	2965	2965	0
570	20230728	103200	1640715	2965	2965	2965	2965	1
571	20230728	103100	1637750	2965	2965	2965	2965	0
572	20230728	103000	1637750	2965	2965	2965	2965	0
573	20230728	102900	1637750	2965	2965	2965	2965	0
574	20230728	102800	1637750	2965	2965	2965	2965	0
575	20230728	102700	1637750	2965	2965	2965	2965	0
576	20230728	102600	1637750	2965	2965	2965	2965	0
577	20230728	102500	1637750	2965	2965	2965	2965	0
578	20230728	102400	1637750	2965	2965	2965	2965	0
579	20230728	102300	1637750	2965	2965	2965	2965	0
580	20230728	102200	1637750	2965	2965	2965	2965	0
581	20230728	102100	1637750	2965	2965	2965	2965	0
582	20230728	102000	1637750	2965	2965	2965	2965	0
583	20230728	101900	1637750	2965	2965	2965	2965	0
584	20230728	101800	1637750	2965	2965	2965	2965	0
585	20230728	101700	1637750	2965	2965	2965	2965	0
586	20230728	101600	1637750	2965	2965	2965	2965	0
587	20230728	101500	1637750	2965	2965	2965	2965	0
588	20230728	101400	1637750	2965	2965	2965	2965	0
589	20230728	101300	1637750	2965	2965	2965	2965	0
590	20230728	101200	1637750	2965	2965	2965	2965	0
591	20230728	101100	1637750	2965	2965	2965	2965	0
592	20230728	101000	1637750	2965	2965	2965	2965	0
593	20230728	100900	1637750	2965	2965	2965	2965	0
594	20230728	100800	1637750	2965	2965	2965	2965	0
595	20230728	100700	1637750	2965	2965	2965	2965	0
596	20230728	100600	1637750	2965	2965	2965	2965	1
597	20230728	100500	1634785	2940	2940	2940	2940	0
598	20230728	100400	1634785	2940	2940	2940	2940	0
599	20230728	100300	1634785	2940	2940	2940	2940	0
600	20230728	100200	1634785	2940	2940	2940	2940	0
601	20230728	100100	1634785	2940	2940	2940	2940	0
602	20230728	100000	1634785	2940	2940	2940	2940	0
603	20230728	095900	1634785	2940	2940	2940	2940	0
604	20230728	095800	1634785	2940	2940	2940	2940	0
605	20230728	095700	1634785	2940	2940	2940	2940	0
606	20230728	095600	1634785	2940	2940	2940	2940	0
607	20230728	095500	1634785	2940	2940	2940	2940	0
608	20230728	095400	1634785	2940	2940	2940	2940	0
609	20230728	095300	1634785	2940	2940	2940	2940	0
610	20230728	095200	1634785	2940	2940	2940	2940	0
611	20230728	095100	1634785	2940	2940	2940	2940	0
612	20230728	095000	1634785	2940	2940	2940	2940	0
613	20230728	094900	1634785	2940	2940	2940	2940	0
614	20230728	094800	1634785	2940	2940	2940	2940	0
615	20230728	094700	1634785	2940	2940	2940	2940	0
616	20230728	094600	1634785	2940	2940	2940	2940	0
617	20230728	094500	1634785	2940	2940	2940	2940	0
618	20230728	094400	1634785	2940	2940	2940	2940	0
619	20230728	094300	1634785	2940	2940	2940	2940	0
620	20230728	094200	1634785	2940	2940	2940	2940	0
621	20230728	094100	1634785	2940	2940	2940	2940	0
622	20230728	094000	1634785	2940	2940	2940	2940	0
623	20230728	093900	1634785	2940	2940	2940	2940	0
624	20230728	093800	1634785	2940	2940	2940	2940	0
625	20230728	093700	1634785	2940	2940	2940	2940	0
626	20230728	093600	1634785	2940	2940	2940	2940	0
627	20230728	093500	1634785	2940	2960	2960	2940	23
628	20230728	093400	1566965	2960	2960	2960	2960	34
629	20230728	093300	1466325	2955	2955	2955	2955	0
630	20230728	093200	1466325	2955	2940	2955	2940	6
631	20230728	093100	1448655	2940	2940	2940	2940	1
632	20230728	093000	1445715	2935	2935	2935	2935	0
633	20230728	092900	1445715	2935	2985	2985	2895	443
634	20230728	092800	135170	3005	3005	3005	3005	0
635	20230728	092700	135170	3005	3005	3005	3005	0
636	20230728	092600	135170	3005	3005	3005	3005	0
637	20230728	092500	135170	3005	3005	3005	3005	0
638	20230728	092400	135170	3005	3005	3005	3005	0
639	20230728	092300	135170	3005	3005	3005	3005	0
640	20230728	092200	135170	3005	3005	3005	3005	0
641	20230728	092100	135170	3005	3005	3005	3005	0
642	20230728	092000	135170	3005	3005	3005	3005	0
643	20230728	091900	135170	3005	3005	3005	3005	0
644	20230728	091800	135170	3005	3005	3005	3005	0
645	20230728	091700	135170	3005	3005	3005	3005	0
646	20230728	091600	135170	3005	3005	3005	3005	0
647	20230728	091500	135170	3005	3005	3005	3005	0
648	20230728	091400	135170	3005	3005	3005	3005	0
649	20230728	091300	135170	3005	3005	3005	3005	0
650	20230728	091200	135170	3005	3005	3005	3005	0
651	20230728	091100	135170	3005	3005	3005	3005	0
652	20230728	091000	135170	3005	3005	3005	3005	0
653	20230728	090900	135170	3005	3005	3005	3000	35
654	20230728	090800	30000	3000	3000	3000	3000	0
655	20230728	090700	30000	3000	3000	3000	3000	0
656	20230728	090600	30000	3000	3000	3000	3000	10
657	20230728	090500	0	3000	3000	3000	3000	0
658	20230728	090400	0	3000	3000	3000	3000	0
659	20230728	090300	0	3000	3000	3000	3000	0
660	20230728	090200	0	3000	3000	3000	3000	0
661	20230728	090100	0	3000	3000	3000	3000	0
662	20230728	090000	0	3000	3000	3000	3000	0