KissMeData/344860/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	204200	66375170	2870	2870	2870	2870	1225
3	20230728	204100	66375170	2870	2870	2870	2870	0
4	20230728	204000	66375170	2870	2870	2870	2870	0
5	20230728	203900	66375170	2870	2870	2870	2870	0
6	20230728	203800	66375170	2870	2870	2870	2870	0
7	20230728	203700	66375170	2870	2870	2870	2870	0
8	20230728	203600	66375170	2870	2870	2870	2870	0
9	20230728	203500	66375170	2870	2870	2870	2870	0
10	20230728	203400	66375170	2870	2870	2870	2870	0
11	20230728	203300	66375170	2870	2870	2870	2870	0
12	20230728	203200	66375170	2870	2870	2870	2870	0
13	20230728	203100	66375170	2870	2870	2870	2870	0
14	20230728	203000	66375170	2870	2870	2870	2870	0
15	20230728	202900	66375170	2870	2870	2870	2870	0
16	20230728	202800	66375170	2870	2870	2870	2870	0
17	20230728	202700	66375170	2870	2870	2870	2870	0
18	20230728	202600	66375170	2870	2870	2870	2870	0
19	20230728	202500	66375170	2870	2870	2870	2870	0
20	20230728	202400	66375170	2870	2870	2870	2870	0
21	20230728	202300	66375170	2870	2870	2870	2870	0
22	20230728	202200	66375170	2870	2870	2870	2870	0
23	20230728	202100	66375170	2870	2870	2870	2870	0
24	20230728	202000	66375170	2870	2870	2870	2870	0
25	20230728	201900	66375170	2870	2870	2870	2870	0
26	20230728	201800	66375170	2870	2870	2870	2870	0
27	20230728	201700	66375170	2870	2870	2870	2870	0
28	20230728	201600	66375170	2870	2870	2870	2870	0
29	20230728	201500	66375170	2870	2870	2870	2870	0
30	20230728	201400	66375170	2870	2870	2870	2870	0
31	20230728	201300	66375170	2870	2870	2870	2870	0
32	20230728	201200	66375170	2870	2870	2870	2870	1225
33	20230728	201100	66375170	2870	2870	2870	2870	0
34	20230728	201000	66375170	2870	2870	2870	2870	0
35	20230728	200900	66375170	2870	2870	2870	2870	0
36	20230728	200800	66375170	2870	2870	2870	2870	0
37	20230728	200700	66375170	2870	2870	2870	2870	0
38	20230728	200600	66375170	2870	2870	2870	2870	0
39	20230728	200500	66375170	2870	2870	2870	2870	0
40	20230728	200400	66375170	2870	2870	2870	2870	0
41	20230728	200300	66375170	2870	2870	2870	2870	0
42	20230728	200200	66375170	2870	2870	2870	2870	0
43	20230728	200100	66375170	2870	2870	2870	2870	0
44	20230728	200000	66375170	2870	2870	2870	2870	0
45	20230728	195900	66375170	2870	2870	2870	2870	0
46	20230728	195800	66375170	2870	2870	2870	2870	0
47	20230728	195700	66375170	2870	2870	2870	2870	0
48	20230728	195600	66375170	2870	2870	2870	2870	0
49	20230728	195500	66375170	2870	2870	2870	2870	0
50	20230728	195400	66375170	2870	2870	2870	2870	0
51	20230728	195300	66375170	2870	2870	2870	2870	0
52	20230728	195200	66375170	2870	2870	2870	2870	0
53	20230728	195100	66375170	2870	2870	2870	2870	0
54	20230728	195000	66375170	2870	2870	2870	2870	0
55	20230728	194900	66375170	2870	2870	2870	2870	0
56	20230728	194800	66375170	2870	2870	2870	2870	0
57	20230728	194700	66375170	2870	2870	2870	2870	0
58	20230728	194600	66375170	2870	2870	2870	2870	0
59	20230728	194500	66375170	2870	2870	2870	2870	0
60	20230728	194400	66375170	2870	2870	2870	2870	0
61	20230728	194300	66375170	2870	2870	2870	2870	0
62	20230728	194200	66375170	2870	2870	2870	2870	1225
63	20230728	194100	66375170	2870	2870	2870	2870	0
64	20230728	194000	66375170	2870	2870	2870	2870	0
65	20230728	193900	66375170	2870	2870	2870	2870	0
66	20230728	193800	66375170	2870	2870	2870	2870	0
67	20230728	193700	66375170	2870	2870	2870	2870	0
68	20230728	193600	66375170	2870	2870	2870	2870	0
69	20230728	193500	66375170	2870	2870	2870	2870	0
70	20230728	193400	66375170	2870	2870	2870	2870	0
71	20230728	193300	66375170	2870	2870	2870	2870	0
72	20230728	193200	66375170	2870	2870	2870	2870	0
73	20230728	193100	66375170	2870	2870	2870	2870	0
74	20230728	193000	66375170	2870	2870	2870	2870	0
75	20230728	192900	66375170	2870	2870	2870	2870	0
76	20230728	192800	66375170	2870	2870	2870	2870	0
77	20230728	192700	66375170	2870	2870	2870	2870	0
78	20230728	192600	66375170	2870	2870	2870	2870	0
79	20230728	192500	66375170	2870	2870	2870	2870	0
80	20230728	192400	66375170	2870	2870	2870	2870	0
81	20230728	192300	66375170	2870	2870	2870	2870	0
82	20230728	192200	66375170	2870	2870	2870	2870	0
83	20230728	192100	66375170	2870	2870	2870	2870	0
84	20230728	192000	66375170	2870	2870	2870	2870	0
85	20230728	191900	66375170	2870	2870	2870	2870	0
86	20230728	191800	66375170	2870	2870	2870	2870	0
87	20230728	191700	66375170	2870	2870	2870	2870	0
88	20230728	191600	66375170	2870	2870	2870	2870	0
89	20230728	191500	66375170	2870	2870	2870	2870	0
90	20230728	191400	66375170	2870	2870	2870	2870	0
91	20230728	191300	66375170	2870	2870	2870	2870	0
92	20230728	191200	66375170	2870	2870	2870	2870	1225
93	20230728	191100	66375170	2870	2870	2870	2870	0
94	20230728	191000	66375170	2870	2870	2870	2870	0
95	20230728	190900	66375170	2870	2870	2870	2870	0
96	20230728	190800	66375170	2870	2870	2870	2870	0
97	20230728	190700	66375170	2870	2870	2870	2870	0
98	20230728	190600	66375170	2870	2870	2870	2870	0
99	20230728	190500	66375170	2870	2870	2870	2870	0
100	20230728	190400	66375170	2870	2870	2870	2870	0
101	20230728	190300	66375170	2870	2870	2870	2870	0
102	20230728	190200	66375170	2870	2870	2870	2870	0
103	20230728	190100	66375170	2870	2870	2870	2870	0
104	20230728	190000	66375170	2870	2870	2870	2870	0
105	20230728	185900	66375170	2870	2870	2870	2870	0
106	20230728	185800	66375170	2870	2870	2870	2870	0
107	20230728	185700	66375170	2870	2870	2870	2870	0
108	20230728	185600	66375170	2870	2870	2870	2870	0
109	20230728	185500	66375170	2870	2870	2870	2870	0
110	20230728	185400	66375170	2870	2870	2870	2870	0
111	20230728	185300	66375170	2870	2870	2870	2870	0
112	20230728	185200	66375170	2870	2870	2870	2870	0
113	20230728	185100	66375170	2870	2870	2870	2870	0
114	20230728	185000	66375170	2870	2870	2870	2870	0
115	20230728	184900	66375170	2870	2870	2870	2870	0
116	20230728	184800	66375170	2870	2870	2870	2870	0
117	20230728	184700	66375170	2870	2870	2870	2870	0
118	20230728	184600	66375170	2870	2870	2870	2870	0
119	20230728	184500	66375170	2870	2870	2870	2870	0
120	20230728	184400	66375170	2870	2870	2870	2870	0
121	20230728	184300	66375170	2870	2870	2870	2870	0
122	20230728	184200	66375170	2870	2870	2870	2870	1225
123	20230728	184100	66375170	2870	2870	2870	2870	0
124	20230728	184000	66375170	2870	2870	2870	2870	0
125	20230728	183900	66375170	2870	2870	2870	2870	0
126	20230728	183800	66375170	2870	2870	2870	2870	0
127	20230728	183700	66375170	2870	2870	2870	2870	0
128	20230728	183600	66375170	2870	2870	2870	2870	0
129	20230728	183500	66375170	2870	2870	2870	2870	0
130	20230728	183400	66375170	2870	2870	2870	2870	0
131	20230728	183300	66375170	2870	2870	2870	2870	0
132	20230728	183200	66375170	2870	2870	2870	2870	0
133	20230728	183100	66375170	2870	2870	2870	2870	0
134	20230728	183000	66375170	2870	2870	2870	2870	0
135	20230728	182900	66375170	2870	2870	2870	2870	0
136	20230728	182800	66375170	2870	2870	2870	2870	0
137	20230728	182700	66375170	2870	2870	2870	2870	0
138	20230728	182600	66375170	2870	2870	2870	2870	0
139	20230728	182500	66375170	2870	2870	2870	2870	0
140	20230728	182400	66375170	2870	2870	2870	2870	0
141	20230728	182300	66375170	2870	2870	2870	2870	0
142	20230728	182200	66375170	2870	2870	2870	2870	0
143	20230728	182100	66375170	2870	2870	2870	2870	0
144	20230728	182000	66375170	2870	2870	2870	2870	0
145	20230728	181900	66375170	2870	2870	2870	2870	0
146	20230728	181800	66375170	2870	2870	2870	2870	0
147	20230728	181700	66375170	2870	2870	2870	2870	0
148	20230728	181600	66375170	2870	2870	2870	2870	0
149	20230728	181500	66375170	2870	2870	2870	2870	0
150	20230728	181400	66375170	2870	2870	2870	2870	0
151	20230728	181300	66375170	2870	2870	2870	2870	0
152	20230728	181200	66375170	2870	2870	2870	2870	1225
153	20230728	181100	66375170	2870	2870	2870	2870	0
154	20230728	181000	66375170	2870	2870	2870	2870	0
155	20230728	180900	66375170	2870	2870	2870	2870	0
156	20230728	180800	66375170	2870	2870	2870	2870	0
157	20230728	180700	66375170	2870	2870	2870	2870	0
158	20230728	180600	66375170	2870	2870	2870	2870	0
159	20230728	180500	66375170	2870	2870	2870	2870	0
160	20230728	180400	66375170	2870	2870	2870	2870	0
161	20230728	180300	66375170	2870	2870	2870	2870	0
162	20230728	180200	66375170	2870	2870	2870	2870	0
163	20230728	180100	66375170	2870	2870	2870	2870	0
164	20230728	180000	66375170	2870	2870	2870	2870	0
165	20230728	175900	66375170	2870	2870	2870	2870	0
166	20230728	175800	66375170	2870	2870	2870	2870	0
167	20230728	175700	66375170	2870	2870	2870	2870	0
168	20230728	175600	66375170	2870	2870	2870	2870	0
169	20230728	175500	66375170	2870	2870	2870	2870	0
170	20230728	175400	66375170	2870	2870	2870	2870	0
171	20230728	175300	66375170	2870	2870	2870	2870	0
172	20230728	175200	66375170	2870	2870	2870	2870	0
173	20230728	175100	66375170	2870	2870	2870	2870	0
174	20230728	175000	66375170	2870	2870	2870	2870	0
175	20230728	174900	66375170	2870	2870	2870	2870	0
176	20230728	174800	66375170	2870	2870	2870	2870	0
177	20230728	174700	66375170	2870	2870	2870	2870	0
178	20230728	174600	66375170	2870	2870	2870	2870	0
179	20230728	174500	66375170	2870	2870	2870	2870	0
180	20230728	174400	66375170	2870	2870	2870	2870	0
181	20230728	174300	66375170	2870	2870	2870	2870	0
182	20230728	174200	66375170	2870	2870	2870	2870	1225
183	20230728	174100	66375170	2870	2870	2870	2870	0
184	20230728	174000	66375170	2870	2870	2870	2870	0
185	20230728	173900	66375170	2870	2870	2870	2870	0
186	20230728	173800	66375170	2870	2870	2870	2870	0
187	20230728	173700	66375170	2870	2870	2870	2870	0
188	20230728	173600	66375170	2870	2870	2870	2870	0
189	20230728	173500	66375170	2870	2870	2870	2870	0
190	20230728	173400	66375170	2870	2870	2870	2870	0
191	20230728	173300	66375170	2870	2870	2870	2870	0
192	20230728	173200	66375170	2870	2870	2870	2870	0
193	20230728	173100	66375170	2870	2870	2870	2870	0
194	20230728	173000	66375170	2870	2870	2870	2870	0
195	20230728	172900	66375170	2870	2870	2870	2870	0
196	20230728	172800	66375170	2870	2870	2870	2870	0
197	20230728	172700	66375170	2870	2870	2870	2870	0
198	20230728	172600	66375170	2870	2870	2870	2870	0
199	20230728	172500	66375170	2870	2870	2870	2870	0
200	20230728	172400	66375170	2870	2870	2870	2870	0
201	20230728	172300	66375170	2870	2870	2870	2870	0
202	20230728	172200	66375170	2870	2870	2870	2870	0
203	20230728	172100	66375170	2870	2870	2870	2870	0
204	20230728	172000	66375170	2870	2870	2870	2870	0
205	20230728	171900	66375170	2870	2870	2870	2870	0
206	20230728	171800	66375170	2870	2870	2870	2870	0
207	20230728	171700	66375170	2870	2870	2870	2870	0
208	20230728	171600	66375170	2870	2870	2870	2870	0
209	20230728	171500	66375170	2870	2870	2870	2870	0
210	20230728	171400	66375170	2870	2870	2870	2870	0
211	20230728	171300	66375170	2870	2870	2870	2870	0
212	20230728	171200	66375170	2870	2870	2870	2870	1225
213	20230728	171100	66375170	2870	2870	2870	2870	0
214	20230728	171000	66375170	2870	2870	2870	2870	0
215	20230728	170900	66375170	2870	2870	2870	2870	0
216	20230728	170800	66375170	2870	2870	2870	2870	0
217	20230728	170700	66375170	2870	2870	2870	2870	0
218	20230728	170600	66375170	2870	2870	2870	2870	0
219	20230728	170500	66375170	2870	2870	2870	2870	0
220	20230728	170400	66375170	2870	2870	2870	2870	0
221	20230728	170300	66375170	2870	2870	2870	2870	0
222	20230728	170200	66375170	2870	2870	2870	2870	0
223	20230728	170100	66375170	2870	2870	2870	2870	0
224	20230728	170000	66375170	2870	2870	2870	2870	0
225	20230728	165900	66375170	2870	2870	2870	2870	0
226	20230728	165800	66375170	2870	2870	2870	2870	0
227	20230728	165700	66375170	2870	2870	2870	2870	0
228	20230728	165600	66375170	2870	2870	2870	2870	0
229	20230728	165500	66375170	2870	2870	2870	2870	0
230	20230728	165400	66375170	2870	2870	2870	2870	0
231	20230728	165300	66375170	2870	2870	2870	2870	0
232	20230728	165200	66375170	2870	2870	2870	2870	0
233	20230728	165100	66375170	2870	2870	2870	2870	0
234	20230728	165000	66375170	2870	2870	2870	2870	0
235	20230728	164900	66375170	2870	2870	2870	2870	0
236	20230728	164800	66375170	2870	2870	2870	2870	0
237	20230728	164700	66375170	2870	2870	2870	2870	0
238	20230728	164600	66375170	2870	2870	2870	2870	0
239	20230728	164500	66375170	2870	2870	2870	2870	0
240	20230728	164400	66375170	2870	2870	2870	2870	0
241	20230728	164300	66375170	2870	2870	2870	2870	0
242	20230728	164200	66375170	2870	2870	2870	2870	1225
243	20230728	164100	66375170	2870	2870	2870	2870	0
244	20230728	164000	66375170	2870	2870	2870	2870	0
245	20230728	163900	66375170	2870	2870	2870	2870	0
246	20230728	163800	66375170	2870	2870	2870	2870	0
247	20230728	163700	66375170	2870	2870	2870	2870	0
248	20230728	163600	66375170	2870	2870	2870	2870	0
249	20230728	163500	66375170	2870	2870	2870	2870	0
250	20230728	163400	66375170	2870	2870	2870	2870	0
251	20230728	163300	66375170	2870	2870	2870	2870	0
252	20230728	163200	66375170	2870	2870	2870	2870	0
253	20230728	163100	66375170	2870	2870	2870	2870	0
254	20230728	163000	66375170	2870	2870	2870	2870	0
255	20230728	162900	66375170	2870	2870	2870	2870	0
256	20230728	162800	66375170	2870	2870	2870	2870	0
257	20230728	162700	66375170	2870	2870	2870	2870	0
258	20230728	162600	66375170	2870	2870	2870	2870	0
259	20230728	162500	66375170	2870	2870	2870	2870	0
260	20230728	162400	66375170	2870	2870	2870	2870	0
261	20230728	162300	66375170	2870	2870	2870	2870	0
262	20230728	162200	66375170	2870	2870	2870	2870	0
263	20230728	162100	66375170	2870	2870	2870	2870	0
264	20230728	162000	66375170	2870	2870	2870	2870	0
265	20230728	161900	66375170	2870	2870	2870	2870	0
266	20230728	161800	66375170	2870	2870	2870	2870	0
267	20230728	161700	66375170	2870	2870	2870	2870	0
268	20230728	161600	66375170	2870	2870	2870	2870	0
269	20230728	161500	66375170	2870	2870	2870	2870	0
270	20230728	161400	66375170	2870	2870	2870	2870	0
271	20230728	161300	66375170	2870	2870	2870	2870	0
272	20230728	161200	66375170	2870	2870	2870	2870	1225
273	20230728	161100	66375170	2870	2870	2870	2870	0
274	20230728	161000	66375170	2870	2870	2870	2870	0
275	20230728	160900	66375170	2870	2870	2870	2870	0
276	20230728	160800	66375170	2870	2870	2870	2870	0
277	20230728	160700	66375170	2870	2870	2870	2870	0
278	20230728	160600	66375170	2870	2870	2870	2870	0
279	20230728	160500	66375170	2870	2870	2870	2870	0
280	20230728	160400	66375170	2870	2870	2870	2870	0
281	20230728	160300	66375170	2870	2870	2870	2870	0
282	20230728	160200	66375170	2870	2870	2870	2870	0
283	20230728	160100	66375170	2870	2870	2870	2870	0
284	20230728	160000	66375170	2870	2870	2870	2870	0
285	20230728	155900	66375170	2870	2870	2870	2870	0
286	20230728	155800	66375170	2870	2870	2870	2870	0
287	20230728	155700	66375170	2870	2870	2870	2870	0
288	20230728	155600	66375170	2870	2870	2870	2870	0
289	20230728	155500	66375170	2870	2870	2870	2870	0
290	20230728	155400	66375170	2870	2870	2870	2870	0
291	20230728	155300	66375170	2870	2870	2870	2870	0
292	20230728	155200	66375170	2870	2870	2870	2870	0
293	20230728	155100	66375170	2870	2870	2870	2870	0
294	20230728	155000	66375170	2870	2870	2870	2870	0
295	20230728	154900	66375170	2870	2870	2870	2870	0
296	20230728	154800	66375170	2870	2870	2870	2870	0
297	20230728	154700	66375170	2870	2870	2870	2870	0
298	20230728	154600	66375170	2870	2870	2870	2870	0
299	20230728	154500	66375170	2870	2870	2870	2870	0
300	20230728	154400	66375170	2870	2870	2870	2870	0
301	20230728	154300	66375170	2870	2870	2870	2870	0
302	20230728	154200	66375170	2870	2870	2870	2870	1225
303	20230728	154100	66375170	2870	2870	2870	2870	0
304	20230728	154000	66375170	2870	2870	2870	2870	0
305	20230728	153900	66375170	2870	2870	2870	2870	0
306	20230728	153800	66375170	2870	2870	2870	2870	0
307	20230728	153700	66375170	2870	2870	2870	2870	0
308	20230728	153600	66375170	2870	2870	2870	2870	0
309	20230728	153500	66375170	2870	2870	2870	2870	0
310	20230728	153400	66375170	2870	2870	2870	2870	0
311	20230728	153300	66375170	2870	2870	2870	2870	0
312	20230728	153200	66375170	2870	2870	2870	2870	0
313	20230728	153100	66375170	2870	2870	2870	2870	0
314	20230728	153000	66375170	2870	2870	2870	2870	1225
315	20230728	152900	62859420	2870	2870	2870	2870	0
316	20230728	152800	62859420	2870	2870	2870	2870	0
317	20230728	152700	62859420	2870	2870	2870	2870	0
318	20230728	152600	62859420	2870	2870	2870	2870	0
319	20230728	152500	62859420	2870	2870	2870	2870	0
320	20230728	152400	62859420	2870	2870	2870	2870	0
321	20230728	152300	62859420	2870	2870	2870	2870	0
322	20230728	152200	62859420	2870	2870	2870	2870	0
323	20230728	152100	62859420	2870	2870	2870	2870	0
324	20230728	152000	62859420	2870	2870	2870	2870	0
325	20230728	151900	62859420	2870	2875	2875	2870	67
326	20230728	151800	62667110	2885	2885	2885	2885	81
327	20230728	151700	62433425	2870	2870	2870	2870	107
328	20230728	151600	62126335	2870	2890	2890	2870	1500
329	20230728	151500	57818695	2895	2895	2895	2895	8
330	20230728	151400	57795535	2895	2895	2895	2895	0
331	20230728	151300	57795535	2895	2895	2895	2895	0
332	20230728	151200	57795535	2895	2895	2895	2895	0
333	20230728	151100	57795535	2895	2895	2895	2895	1
334	20230728	151000	57792640	2900	2900	2900	2900	0
335	20230728	150900	57792640	2900	2900	2900	2900	0
336	20230728	150800	57792640	2900	2900	2900	2900	0
337	20230728	150700	57792640	2900	2895	2900	2895	5
338	20230728	150600	57778145	2870	2890	2890	2870	2485
339	20230728	150500	50631625	2900	2890	2900	2885	639
340	20230728	150400	48784315	2895	2895	2895	2895	0
341	20230728	150300	48784315	2895	2895	2895	2895	6
342	20230728	150200	48766945	2890	2890	2890	2890	3
343	20230728	150100	48758275	2895	2895	2895	2895	1
344	20230728	150000	48755380	2895	2890	2895	2890	3
345	20230728	145900	48746705	2895	2895	2895	2895	364
346	20230728	145800	47692925	2900	2900	2900	2900	0
347	20230728	145700	47692925	2900	2900	2900	2900	0
348	20230728	145600	47692925	2900	2900	2900	2900	210
349	20230728	145500	47083925	2905	2905	2905	2905	103
350	20230728	145400	46784710	2910	2910	2910	2910	0
351	20230728	145300	46784710	2910	2910	2910	2910	0
352	20230728	145200	46784710	2910	2910	2910	2910	0
353	20230728	145100	46784710	2910	2910	2910	2910	1
354	20230728	145000	46781800	2940	2940	2940	2940	0
355	20230728	144900	46781800	2940	2940	2940	2940	18
356	20230728	144800	46728880	2940	2915	2940	2915	75
357	20230728	144700	46509905	2915	2915	2915	2915	0
358	20230728	144600	46509905	2915	2915	2915	2915	1
359	20230728	144500	46506990	2905	2905	2905	2905	0
360	20230728	144400	46506990	2905	2905	2905	2905	0
361	20230728	144300	46506990	2905	2905	2905	2905	0
362	20230728	144200	46506990	2905	2905	2905	2905	1247
363	20230728	144100	42884455	2900	2900	2900	2900	200
364	20230728	144000	42304455	2900	2905	2905	2900	680
365	20230728	143900	40329345	2905	2905	2905	2905	0
366	20230728	143800	40329345	2905	2905	2905	2905	0
367	20230728	143700	40329345	2905	2905	2905	2905	0
368	20230728	143600	40329345	2905	2905	2905	2905	0
369	20230728	143500	40329345	2905	2905	2905	2905	0
370	20230728	143400	40329345	2905	2905	2905	2905	0
371	20230728	143300	40329345	2905	2905	2905	2905	0
372	20230728	143200	40329345	2905	2905	2905	2905	0
373	20230728	143100	40329345	2905	2905	2905	2905	0
374	20230728	143000	40329345	2905	2905	2905	2905	4
375	20230728	142900	40317725	2905	2905	2905	2905	0
376	20230728	142800	40317725	2905	2905	2905	2905	1
377	20230728	142700	40314820	2905	2905	2905	2905	0
378	20230728	142600	40314820	2905	2905	2905	2905	1
379	20230728	142500	40311915	2905	2905	2905	2905	0
380	20230728	142400	40311915	2905	2905	2905	2905	0
381	20230728	142300	40311915	2905	2905	2905	2905	809
382	20230728	142200	37961770	2935	2935	2935	2935	0
383	20230728	142100	37961770	2935	2935	2935	2935	0
384	20230728	142000	37961770	2935	2935	2935	2935	0
385	20230728	141900	37961770	2935	2935	2935	2935	0
386	20230728	141800	37961770	2935	2935	2935	2935	0
387	20230728	141700	37961770	2935	2935	2935	2935	0
388	20230728	141600	37961770	2935	2935	2935	2935	2
389	20230728	141500	37955900	2905	2905	2905	2905	1
390	20230728	141400	37952995	2935	2935	2935	2935	0
391	20230728	141300	37952995	2935	2935	2935	2935	0
392	20230728	141200	37952995	2935	2935	2935	2935	0
393	20230728	141100	37952995	2935	2905	2935	2905	2
394	20230728	141000	37947155	2905	2905	2905	2905	2
395	20230728	140900	37941345	2905	2935	2935	2905	2
396	20230728	140800	37935505	2905	2905	2905	2905	2
397	20230728	140700	37929695	2905	2905	2905	2905	1
398	20230728	140600	37926790	2905	2905	2905	2905	2
399	20230728	140500	37920980	2935	2905	2935	2905	3
400	20230728	140400	37912235	2905	2905	2905	2905	1
401	20230728	140300	37909330	2910	2935	2935	2910	3
402	20230728	140200	37900570	2905	2905	2935	2905	8
403	20230728	140100	37877275	2905	2915	2915	2905	2
404	20230728	140000	37871455	2910	2910	2910	2910	1
405	20230728	135900	37868545	2905	2905	2905	2905	31
406	20230728	135800	37778490	2905	2905	2905	2905	2
407	20230728	135700	37772680	2905	2905	2905	2905	1
408	20230728	135600	37769775	2905	2905	2905	2905	2
409	20230728	135500	37763965	2905	2910	2910	2905	206
410	20230728	135400	37164510	2910	2910	2910	2910	2
411	20230728	135300	37158690	2915	2915	2915	2915	21
412	20230728	135200	37097475	2915	2915	2915	2915	2
413	20230728	135100	37091645	2920	2920	2920	2915	112
414	20230728	135000	36764615	2920	2920	2920	2920	1
415	20230728	134900	36761695	2920	2920	2920	2920	2
416	20230728	134800	36755855	2945	2920	2945	2920	2
417	20230728	134700	36749990	2920	2945	2945	2920	3
418	20230728	134600	36741205	2920	2920	2920	2920	1
419	20230728	134500	36738285	2945	2920	2945	2920	3
420	20230728	134400	36729500	2920	2945	2945	2920	3
421	20230728	134300	36720715	2920	2920	2920	2920	1
422	20230728	134200	36717795	2945	2945	2945	2920	4
423	20230728	134100	36706065	2920	2945	2945	2920	2
424	20230728	134000	36700200	2920	2945	2945	2920	3
425	20230728	133900	36691415	2920	2920	2920	2920	1
426	20230728	133800	36688495	2920	2920	2920	2920	2
427	20230728	133700	36682655	2920	2920	2920	2920	2
428	20230728	133600	36676815	2920	2920	2920	2920	1
429	20230728	133500	36673895	2945	2920	2945	2920	3
430	20230728	133400	36665110	2920	2920	2920	2920	1
431	20230728	133300	36662190	2920	2950	2950	2920	3
432	20230728	133200	36653400	2920	2920	2920	2920	1
433	20230728	133100	36650480	2920	2920	2920	2920	2
434	20230728	133000	36644640	2920	2920	2920	2920	2
435	20230728	132900	36638800	2920	2920	2920	2920	1
436	20230728	132800	36635880	2920	2920	2920	2920	2
437	20230728	132700	36630040	2920	2920	2920	2920	1
438	20230728	132600	36627120	2920	2920	2920	2920	2
439	20230728	132500	36621280	2920	2920	2920	2920	1
440	20230728	132400	36618360	2920	2920	2920	2920	2
441	20230728	132300	36612520	2950	2920	2950	2920	3
442	20230728	132200	36603730	2920	2920	2920	2920	1
443	20230728	132100	36600810	2950	2950	2950	2920	4
444	20230728	132000	36589070	2920	2920	2920	2920	1
445	20230728	131900	36586150	2920	2920	2920	2920	2
446	20230728	131800	36580310	2920	2920	2920	2920	1
447	20230728	131700	36577390	2920	2920	2920	2920	2
448	20230728	131600	36571550	2950	2950	2950	2920	4
449	20230728	131500	36559810	2920	2920	2920	2920	1
450	20230728	131400	36556890	2920	2920	2920	2920	2
451	20230728	131300	36551050	2920	2920	2920	2920	1
452	20230728	131200	36548130	2920	2925	2925	2920	2
453	20230728	131100	36542285	2920	2920	2925	2920	1369
454	20230728	131000	32544800	2920	2920	2920	2920	1
455	20230728	130900	32541880	2920	2920	2920	2920	2
456	20230728	130800	32536040	2920	2920	2920	2920	1
457	20230728	130700	32533120	2920	2920	2920	2920	6
458	20230728	130600	32515600	2920	2920	2920	2920	1
459	20230728	130500	32512680	2920	2920	2920	2920	2
460	20230728	130400	32506840	2920	2930	2930	2920	4
461	20230728	130300	32495150	2930	2935	2935	2930	105
462	20230728	130200	32187230	2935	2935	2935	2935	2
463	20230728	130100	32181360	2940	2940	2940	2940	294
464	20230728	130000	31317000	2940	2940	2940	2940	2
465	20230728	125900	31311120	2945	2945	2945	2945	212
466	20230728	125800	30686780	2950	2950	2950	2950	47
467	20230728	125700	30548130	2950	2950	2950	2950	2
468	20230728	125600	30542230	2950	2950	2950	2950	1
469	20230728	125500	30539280	2950	2950	2950	2950	2
470	20230728	125400	30533380	2950	2950	2950	2950	1
471	20230728	125300	30530430	2950	2950	2950	2950	2
472	20230728	125200	30524530	2950	2950	2950	2950	1
473	20230728	125100	30521580	2950	2950	2950	2950	2
474	20230728	125000	30515680	2950	2950	2950	2950	2
475	20230728	124900	30509780	2950	2950	2950	2950	1
476	20230728	124800	30506830	2950	2950	2950	2950	2
477	20230728	124700	30500930	2950	2950	2950	2950	1
478	20230728	124600	30497980	2950	2950	2950	2950	2
479	20230728	124500	30492080	2950	2950	2950	2950	1
480	20230728	124400	30489130	2965	2950	2965	2950	4
481	20230728	124300	30477300	2950	2965	2965	2950	3
482	20230728	124200	30468435	2950	2965	2965	2950	32
483	20230728	124100	30374020	2950	2950	2950	2950	2
484	20230728	124000	30368120	2950	2950	2950	2950	1
485	20230728	123900	30365170	2950	2965	2965	2950	3
486	20230728	123800	30356305	2970	2970	2970	2950	35
487	20230728	123700	30252375	2950	2950	2950	2950	2
488	20230728	123600	30246475	2950	2950	2950	2950	2
489	20230728	123500	30240575	2950	2950	2950	2950	1
490	20230728	123400	30237625	2975	2950	2975	2950	3
491	20230728	123300	30228750	2975	2975	2975	2950	4
492	20230728	123200	30216875	2975	2950	2975	2950	94
493	20230728	123100	29937275	2950	2950	2950	2950	1
494	20230728	123000	29934325	2950	2950	2950	2950	2
495	20230728	122900	29928425	2950	2950	2950	2950	2
496	20230728	122800	29922525	2950	2950	2950	2950	1
497	20230728	122700	29919575	2950	2950	2950	2950	2
498	20230728	122600	29913675	2950	2950	2950	2950	1
499	20230728	122500	29910725	2950	2950	2950	2950	2
500	20230728	122400	29904825	2955	2955	2955	2955	1
501	20230728	122300	29901870	2950	2975	2975	2950	3
502	20230728	122200	29892995	2975	2950	2975	2950	3
503	20230728	122100	29884120	2950	2950	2950	2950	1
504	20230728	122000	29881170	2950	2950	2950	2950	2
505	20230728	121900	29875270	2975	2950	2975	2950	2
506	20230728	121800	29869345	2970	2950	2970	2950	3
507	20230728	121700	29860475	2970	2950	2970	2950	2
508	20230728	121600	29854555	2970	2965	2970	2950	12
509	20230728	121500	29818995	2950	2950	2950	2950	2
510	20230728	121400	29813095	2950	2950	2950	2950	1
511	20230728	121300	29810145	2950	2950	2950	2950	2
512	20230728	121200	29804245	2950	2950	2950	2950	1
513	20230728	121100	29801295	2950	2950	2950	2950	2
514	20230728	121000	29795395	2950	2950	2950	2950	1
515	20230728	120900	29792445	2950	2950	2950	2950	41
516	20230728	120800	29671495	2950	2950	2950	2950	2
517	20230728	120700	29665595	2950	2950	2950	2950	1
518	20230728	120600	29662645	2950	2950	2950	2950	2
519	20230728	120500	29656745	2950	2950	2950	2950	1
520	20230728	120400	29653795	2950	2950	2950	2950	2
521	20230728	120300	29647895	2950	2950	2950	2950	2
522	20230728	120200	29641995	2950	2950	2950	2950	1
523	20230728	120100	29639045	2950	2950	2950	2950	2
524	20230728	120000	29633145	2945	2945	2945	2945	29
525	20230728	115900	29547740	2945	2945	2945	2945	2
526	20230728	115800	29541850	2945	2945	2945	2945	1
527	20230728	115700	29538905	2945	2945	2945	2945	2
528	20230728	115600	29533015	2945	2945	2945	2945	2
529	20230728	115500	29527125	2945	2945	2945	2945	2
530	20230728	115400	29521235	2945	2945	2945	2945	2
531	20230728	115300	29515345	2945	2945	2945	2945	1
532	20230728	115200	29512400	2945	2945	2945	2945	2
533	20230728	115100	29506510	2945	2945	2945	2945	1
534	20230728	115000	29503565	2945	2945	2945	2945	2
535	20230728	114900	29497675	2945	2945	2945	2945	2
536	20230728	114800	29491785	2945	2945	2945	2945	1
537	20230728	114700	29488840	2945	2965	2965	2945	18
538	20230728	114600	29435510	2965	2945	2965	2945	2
539	20230728	114500	29429600	2945	2965	2965	2945	3
540	20230728	114400	29420745	2945	2945	2945	2945	1
541	20230728	114300	29417800	2965	2945	2965	2945	3
542	20230728	114200	29408945	2965	2965	2965	2945	4
543	20230728	114100	29397125	2950	2950	2965	2950	23
544	20230728	114000	29329260	2965	2965	2965	2950	4
545	20230728	113900	29317430	2950	2950	2950	2950	1
546	20230728	113800	29314480	2965	2965	2965	2950	4
547	20230728	113700	29302650	2950	2950	2950	2950	1
548	20230728	113600	29299700	2965	2950	2965	2950	3
549	20230728	113500	29290835	2965	2945	2965	2945	3
550	20230728	113400	29281980	2965	2945	2965	2945	2
551	20230728	113300	29276070	2965	2965	2965	2945	4
552	20230728	113200	29264250	2945	2945	2945	2945	1
553	20230728	113100	29261305	2945	2945	2945	2945	2
554	20230728	113000	29255415	2945	2960	2965	2945	1010
555	20230728	112900	26275825	2950	2950	2950	2950	2
556	20230728	112800	26269925	2945	2945	2945	2945	2
557	20230728	112700	26264035	2945	2945	2945	2945	1
558	20230728	112600	26261090	2945	2945	2945	2945	2
559	20230728	112500	26255200	2945	2950	2950	2945	3
560	20230728	112400	26246355	2945	2945	2945	2945	2
561	20230728	112300	26240465	2970	2945	2970	2945	2
562	20230728	112200	26234550	2975	2945	2975	2945	3
563	20230728	112100	26225685	2975	2975	2975	2945	4
564	20230728	112000	26213845	2945	2945	2945	2945	1
565	20230728	111900	26210900	2975	2975	2975	2945	4
566	20230728	111800	26199060	2945	2945	2945	2945	1
567	20230728	111700	26196115	2945	2945	2945	2945	2
568	20230728	111600	26190225	2945	2945	2945	2945	1
569	20230728	111500	26187280	2945	2945	2945	2945	2
570	20230728	111400	26181390	2945	2945	2945	2945	2
571	20230728	111300	26175500	2945	2945	2945	2945	1
572	20230728	111200	26172555	2945	2945	2945	2945	2
573	20230728	111100	26166665	2945	2945	2945	2945	1
574	20230728	111000	26163720	2945	2945	2945	2945	12
575	20230728	110900	26128380	2945	2945	2945	2945	1
576	20230728	110800	26125435	2945	2945	2945	2945	2
577	20230728	110700	26119545	2945	2950	2950	2945	2
578	20230728	110600	26113650	2950	2950	2950	2950	99
579	20230728	110500	25821600	2950	2950	2950	2950	2
580	20230728	110400	25815700	2950	2965	2965	2950	101
581	20230728	110300	25517415	2965	2965	2965	2965	2
582	20230728	110200	25511485	2965	2965	2965	2965	2
583	20230728	110100	25505555	2965	2965	2965	2965	1
584	20230728	110000	25502590	2965	2965	2965	2965	16
585	20230728	105900	25455150	2965	2965	2965	2965	1
586	20230728	105800	25452185	2985	2960	2985	2960	5
587	20230728	105700	25437310	2985	2985	2985	2960	75
588	20230728	105600	25213460	2960	2960	2960	2960	2
589	20230728	105500	25207540	2960	2960	2960	2960	3
590	20230728	105400	25198660	2960	2985	2985	2960	2
591	20230728	105300	25192715	2960	2960	2960	2960	2
592	20230728	105200	25186795	2960	2960	2960	2960	1
593	20230728	105100	25183835	2960	2960	2960	2960	2
594	20230728	105000	25177915	2960	2960	2960	2960	1
595	20230728	104900	25174955	2960	2960	2960	2960	2
596	20230728	104800	25169035	2960	2960	2960	2960	2
597	20230728	104700	25163115	2960	2960	2960	2960	1
598	20230728	104600	25160155	2960	2985	2985	2960	3
599	20230728	104500	25151250	2960	2985	2985	2960	2
600	20230728	104400	25145305	2960	2985	2985	2960	3
601	20230728	104300	25136400	2960	2960	2960	2960	1
602	20230728	104200	25133440	2960	2960	2960	2960	2
603	20230728	104100	25127520	2960	2960	2960	2960	2
604	20230728	104000	25121600	2960	2960	2960	2960	1
605	20230728	103900	25118640	2960	2960	2960	2960	2
606	20230728	103800	25112720	2960	2985	2985	2960	2
607	20230728	103700	25106775	2960	2960	2960	2960	2
608	20230728	103600	25100855	2960	2960	2960	2960	1
609	20230728	103500	25097895	2960	2985	2990	2960	5
610	20230728	103400	25083015	2950	2975	2985	2950	1373
611	20230728	103300	20988200	2975	2945	2975	2945	2
612	20230728	103200	20982280	2945	2945	2945	2945	2
613	20230728	103100	20976390	2945	2945	2945	2945	1
614	20230728	103000	20973445	2945	2945	2945	2945	2
615	20230728	102900	20967555	2945	2945	2945	2945	1
616	20230728	102800	20964610	2945	2975	2975	2945	3
617	20230728	102700	20955745	2945	2945	2945	2945	2
618	20230728	102600	20949855	2945	2945	2945	2945	1
619	20230728	102500	20946910	2975	2975	2975	2945	4
620	20230728	102400	20935070	2945	2975	2975	2945	2
621	20230728	102300	20929150	2945	2945	2945	2945	2
622	20230728	102200	20923260	2945	2945	2945	2945	1
623	20230728	102100	20920315	2950	2950	2950	2950	2
624	20230728	102000	20914415	2950	2950	2950	2950	2
625	20230728	101900	20908515	2950	2975	2975	2950	2
626	20230728	101800	20902590	2950	2950	2950	2950	2
627	20230728	101700	20896690	2955	2955	2955	2955	1
628	20230728	101600	20893735	2950	2950	2950	2950	17
629	20230728	101500	20843585	2950	2950	2950	2950	1
630	20230728	101400	20840635	2950	2950	2950	2950	2
631	20230728	101300	20834735	2950	2950	2950	2950	2
632	20230728	101200	20828835	2950	2950	2950	2950	1
633	20230728	101100	20825885	2950	2975	2975	2950	4
634	20230728	101000	20814035	2965	2950	2965	2950	2
635	20230728	100900	20808120	2950	2950	2950	2950	22
636	20230728	100800	20743220	2950	2950	2950	2950	1
637	20230728	100700	20740270	2950	2950	2950	2950	4
638	20230728	100600	20728470	2950	2950	2950	2950	2
639	20230728	100500	20722570	2950	2975	2975	2950	2
640	20230728	100400	20716645	2950	2955	2955	2950	2
641	20230728	100300	20710740	2950	2950	2950	2950	1
642	20230728	100200	20707790	2950	2950	2950	2950	2
643	20230728	100100	20701890	2985	2980	2985	2950	7
644	20230728	100000	20681080	2950	2950	2950	2950	1
645	20230728	095900	20678130	2950	2960	2980	2950	4
646	20230728	095800	20666290	2950	2950	2950	2950	1
647	20230728	095700	20663340	2950	2950	2950	2950	2
648	20230728	095600	20657440	2945	2945	2945	2945	1
649	20230728	095500	20654495	2945	2945	2945	2945	2
650	20230728	095400	20648605	2945	2945	2945	2945	2
651	20230728	095300	20642715	2945	2945	2945	2945	1
652	20230728	095200	20639770	2950	2945	2950	2945	36
653	20230728	095100	20533580	2945	2950	2950	2945	11
654	20230728	095000	20501135	2950	2955	2955	2950	28
655	20230728	094900	20418480	2955	2960	2960	2955	7
656	20230728	094800	20397765	2965	2970	2970	2965	2
657	20230728	094700	20391830	3000	3000	3000	2950	4
658	20230728	094600	20379925	2995	2955	3000	2955	7
659	20230728	094500	20358995	3000	2995	3000	2955	7
660	20230728	094400	20338100	2995	2955	2995	2955	2
661	20230728	094300	20332150	2955	2955	2955	2955	2
662	20230728	094200	20326240	2955	2995	2995	2955	2
663	20230728	094100	20320290	2950	2995	2995	2950	6
664	20230728	094000	20302410	2950	2950	2950	2950	2
665	20230728	093900	20296510	3010	2950	3010	2950	60
666	20230728	093800	20118380	3000	3000	3010	2950	2012
667	20230728	093700	14082385	3000	2955	3000	2945	2001
668	20230728	093600	8089720	2955	2920	2955	2920	10
669	20230728	093500	8060240	2955	2920	2955	2920	2
670	20230728	093400	8054365	2920	2955	2955	2920	3
671	20230728	093300	8045570	2920	2930	2930	2920	124
672	20230728	093200	7683410	2930	2930	2930	2930	1
673	20230728	093100	7680480	2960	2960	2960	2930	7
674	20230728	093000	7659830	2960	2920	2960	2920	3
675	20230728	092900	7650995	2960	2920	2960	2920	5
676	20230728	092800	7636285	2960	2960	2960	2920	5
677	20230728	092700	7621530	2955	2920	2955	2920	4
678	20230728	092600	7609780	2960	2920	2960	2920	5
679	20230728	092500	7595070	2960	2920	2960	2920	2
680	20230728	092400	7589190	2960	2920	2960	2920	3
681	20230728	092300	7580390	2960	2920	2960	2920	2
682	20230728	092200	7574510	2960	2920	2960	2920	3
683	20230728	092100	7565710	2960	2920	2960	2920	60
684	20230728	092000	7388645	2950	2905	2950	2905	871
685	20230728	091900	4845330	2920	2910	2920	2910	12
686	20230728	091800	4810320	2920	2915	2920	2910	15
687	20230728	091700	4766590	2915	2920	2920	2905	403
688	20230728	091600	3589865	2910	2940	2950	2910	3
689	20230728	091500	3581065	2945	2910	2945	2910	16
690	20230728	091400	3534020	2945	2945	2950	2920	16
691	20230728	091300	3486925	2920	2940	2950	2920	4
692	20230728	091200	3475195	2950	2920	2950	2920	5
693	20230728	091100	3460515	2950	2930	2950	2920	23
694	20230728	091000	3392930	2910	2910	2910	2910	2
695	20230728	090900	3387110	2905	2905	2905	2905	3
696	20230728	090800	3378395	2905	2905	2905	2905	707
697	20230728	090700	1324560	2940	2930	2940	2905	14
698	20230728	090600	1283500	2905	2910	2910	2905	3
699	20230728	090500	1274780	2905	2905	2905	2905	15
700	20230728	090400	1231205	2905	2905	2905	2905	3
701	20230728	090300	1222490	2910	2910	2910	2905	10
702	20230728	090200	1193400	2910	2910	2910	2910	1
703	20230728	090100	1190490	2905	2935	2935	2905	18
704	20230728	090000	1137715	2935	2940	2940	2935	387