KissMeData/258250/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	202200	72555385	4175	4175	4175	4175	122
3	20230727	202100	72555385	4175	4175	4175	4175	0
4	20230727	202000	72555385	4175	4175	4175	4175	0
5	20230727	201900	72555385	4175	4175	4175	4175	0
6	20230727	201800	72555385	4175	4175	4175	4175	0
7	20230727	201700	72555385	4175	4175	4175	4175	0
8	20230727	201600	72555385	4175	4175	4175	4175	0
9	20230727	201500	72555385	4175	4175	4175	4175	0
10	20230727	201400	72555385	4175	4175	4175	4175	0
11	20230727	201300	72555385	4175	4175	4175	4175	0
12	20230727	201200	72555385	4175	4175	4175	4175	0
13	20230727	201100	72555385	4175	4175	4175	4175	0
14	20230727	201000	72555385	4175	4175	4175	4175	0
15	20230727	200900	72555385	4175	4175	4175	4175	0
16	20230727	200800	72555385	4175	4175	4175	4175	0
17	20230727	200700	72555385	4175	4175	4175	4175	0
18	20230727	200600	72555385	4175	4175	4175	4175	0
19	20230727	200500	72555385	4175	4175	4175	4175	0
20	20230727	200400	72555385	4175	4175	4175	4175	0
21	20230727	200300	72555385	4175	4175	4175	4175	0
22	20230727	200200	72555385	4175	4175	4175	4175	0
23	20230727	200100	72555385	4175	4175	4175	4175	0
24	20230727	200000	72555385	4175	4175	4175	4175	0
25	20230727	195900	72555385	4175	4175	4175	4175	0
26	20230727	195800	72555385	4175	4175	4175	4175	0
27	20230727	195700	72555385	4175	4175	4175	4175	0
28	20230727	195600	72555385	4175	4175	4175	4175	0
29	20230727	195500	72555385	4175	4175	4175	4175	0
30	20230727	195400	72555385	4175	4175	4175	4175	0
31	20230727	195300	72555385	4175	4175	4175	4175	0
32	20230727	195200	72555385	4175	4175	4175	4175	122
33	20230727	195100	72555385	4175	4175	4175	4175	0
34	20230727	195000	72555385	4175	4175	4175	4175	0
35	20230727	194900	72555385	4175	4175	4175	4175	0
36	20230727	194800	72555385	4175	4175	4175	4175	0
37	20230727	194700	72555385	4175	4175	4175	4175	0
38	20230727	194600	72555385	4175	4175	4175	4175	0
39	20230727	194500	72555385	4175	4175	4175	4175	0
40	20230727	194400	72555385	4175	4175	4175	4175	0
41	20230727	194300	72555385	4175	4175	4175	4175	0
42	20230727	194200	72555385	4175	4175	4175	4175	0
43	20230727	194100	72555385	4175	4175	4175	4175	0
44	20230727	194000	72555385	4175	4175	4175	4175	0
45	20230727	193900	72555385	4175	4175	4175	4175	0
46	20230727	193800	72555385	4175	4175	4175	4175	0
47	20230727	193700	72555385	4175	4175	4175	4175	0
48	20230727	193600	72555385	4175	4175	4175	4175	0
49	20230727	193500	72555385	4175	4175	4175	4175	0
50	20230727	193400	72555385	4175	4175	4175	4175	0
51	20230727	193300	72555385	4175	4175	4175	4175	0
52	20230727	193200	72555385	4175	4175	4175	4175	0
53	20230727	193100	72555385	4175	4175	4175	4175	0
54	20230727	193000	72555385	4175	4175	4175	4175	0
55	20230727	192900	72555385	4175	4175	4175	4175	0
56	20230727	192800	72555385	4175	4175	4175	4175	0
57	20230727	192700	72555385	4175	4175	4175	4175	0
58	20230727	192600	72555385	4175	4175	4175	4175	0
59	20230727	192500	72555385	4175	4175	4175	4175	0
60	20230727	192400	72555385	4175	4175	4175	4175	0
61	20230727	192300	72555385	4175	4175	4175	4175	0
62	20230727	192200	72555385	4175	4175	4175	4175	122
63	20230727	192100	72555385	4175	4175	4175	4175	0
64	20230727	192000	72555385	4175	4175	4175	4175	0
65	20230727	191900	72555385	4175	4175	4175	4175	0
66	20230727	191800	72555385	4175	4175	4175	4175	0
67	20230727	191700	72555385	4175	4175	4175	4175	0
68	20230727	191600	72555385	4175	4175	4175	4175	0
69	20230727	191500	72555385	4175	4175	4175	4175	0
70	20230727	191400	72555385	4175	4175	4175	4175	0
71	20230727	191300	72555385	4175	4175	4175	4175	0
72	20230727	191200	72555385	4175	4175	4175	4175	0
73	20230727	191100	72555385	4175	4175	4175	4175	0
74	20230727	191000	72555385	4175	4175	4175	4175	0
75	20230727	190900	72555385	4175	4175	4175	4175	0
76	20230727	190800	72555385	4175	4175	4175	4175	0
77	20230727	190700	72555385	4175	4175	4175	4175	0
78	20230727	190600	72555385	4175	4175	4175	4175	0
79	20230727	190500	72555385	4175	4175	4175	4175	0
80	20230727	190400	72555385	4175	4175	4175	4175	0
81	20230727	190300	72555385	4175	4175	4175	4175	0
82	20230727	190200	72555385	4175	4175	4175	4175	0
83	20230727	190100	72555385	4175	4175	4175	4175	0
84	20230727	190000	72555385	4175	4175	4175	4175	0
85	20230727	185900	72555385	4175	4175	4175	4175	0
86	20230727	185800	72555385	4175	4175	4175	4175	0
87	20230727	185700	72555385	4175	4175	4175	4175	0
88	20230727	185600	72555385	4175	4175	4175	4175	0
89	20230727	185500	72555385	4175	4175	4175	4175	0
90	20230727	185400	72555385	4175	4175	4175	4175	0
91	20230727	185300	72555385	4175	4175	4175	4175	0
92	20230727	185200	72555385	4175	4175	4175	4175	122
93	20230727	185100	72555385	4175	4175	4175	4175	0
94	20230727	185000	72555385	4175	4175	4175	4175	0
95	20230727	184900	72555385	4175	4175	4175	4175	0
96	20230727	184800	72555385	4175	4175	4175	4175	0
97	20230727	184700	72555385	4175	4175	4175	4175	0
98	20230727	184600	72555385	4175	4175	4175	4175	0
99	20230727	184500	72555385	4175	4175	4175	4175	0
100	20230727	184400	72555385	4175	4175	4175	4175	0
101	20230727	184300	72555385	4175	4175	4175	4175	0
102	20230727	184200	72555385	4175	4175	4175	4175	0
103	20230727	184100	72555385	4175	4175	4175	4175	0
104	20230727	184000	72555385	4175	4175	4175	4175	0
105	20230727	183900	72555385	4175	4175	4175	4175	0
106	20230727	183800	72555385	4175	4175	4175	4175	0
107	20230727	183700	72555385	4175	4175	4175	4175	0
108	20230727	183600	72555385	4175	4175	4175	4175	0
109	20230727	183500	72555385	4175	4175	4175	4175	0
110	20230727	183400	72555385	4175	4175	4175	4175	0
111	20230727	183300	72555385	4175	4175	4175	4175	0
112	20230727	183200	72555385	4175	4175	4175	4175	0
113	20230727	183100	72555385	4175	4175	4175	4175	0
114	20230727	183000	72555385	4175	4175	4175	4175	0
115	20230727	182900	72555385	4175	4175	4175	4175	0
116	20230727	182800	72555385	4175	4175	4175	4175	0
117	20230727	182700	72555385	4175	4175	4175	4175	0
118	20230727	182600	72555385	4175	4175	4175	4175	0
119	20230727	182500	72555385	4175	4175	4175	4175	0
120	20230727	182400	72555385	4175	4175	4175	4175	0
121	20230727	182300	72555385	4175	4175	4175	4175	0
122	20230727	182200	72555385	4175	4175	4175	4175	122
123	20230727	182100	72555385	4175	4175	4175	4175	0
124	20230727	182000	72555385	4175	4175	4175	4175	0
125	20230727	181900	72555385	4175	4175	4175	4175	0
126	20230727	181800	72555385	4175	4175	4175	4175	0
127	20230727	181700	72555385	4175	4175	4175	4175	0
128	20230727	181600	72555385	4175	4175	4175	4175	0
129	20230727	181500	72555385	4175	4175	4175	4175	0
130	20230727	181400	72555385	4175	4175	4175	4175	0
131	20230727	181300	72555385	4175	4175	4175	4175	0
132	20230727	181200	72555385	4175	4175	4175	4175	0
133	20230727	181100	72555385	4175	4175	4175	4175	0
134	20230727	181000	72555385	4175	4175	4175	4175	0
135	20230727	180900	72555385	4175	4175	4175	4175	0
136	20230727	180800	72555385	4175	4175	4175	4175	0
137	20230727	180700	72555385	4175	4175	4175	4175	0
138	20230727	180600	72555385	4175	4175	4175	4175	0
139	20230727	180500	72555385	4175	4175	4175	4175	0
140	20230727	180400	72555385	4175	4175	4175	4175	0
141	20230727	180300	72555385	4175	4175	4175	4175	0
142	20230727	180200	72555385	4175	4175	4175	4175	0
143	20230727	180100	72555385	4175	4175	4175	4175	0
144	20230727	180000	72555385	4175	4175	4175	4175	0
145	20230727	175900	72555385	4175	4175	4175	4175	0
146	20230727	175800	72555385	4175	4175	4175	4175	0
147	20230727	175700	72555385	4175	4175	4175	4175	0
148	20230727	175600	72555385	4175	4175	4175	4175	0
149	20230727	175500	72555385	4175	4175	4175	4175	0
150	20230727	175400	72555385	4175	4175	4175	4175	0
151	20230727	175300	72555385	4175	4175	4175	4175	0
152	20230727	175200	72555385	4175	4175	4175	4175	122
153	20230727	175100	72555385	4175	4175	4175	4175	0
154	20230727	175000	72555385	4175	4175	4175	4175	0
155	20230727	174900	72555385	4175	4175	4175	4175	0
156	20230727	174800	72555385	4175	4175	4175	4175	0
157	20230727	174700	72555385	4175	4175	4175	4175	0
158	20230727	174600	72555385	4175	4175	4175	4175	0
159	20230727	174500	72555385	4175	4175	4175	4175	0
160	20230727	174400	72555385	4175	4175	4175	4175	0
161	20230727	174300	72555385	4175	4175	4175	4175	0
162	20230727	174200	72555385	4175	4175	4175	4175	0
163	20230727	174100	72555385	4175	4175	4175	4175	0
164	20230727	174000	72555385	4175	4175	4175	4175	0
165	20230727	173900	72555385	4175	4175	4175	4175	0
166	20230727	173800	72555385	4175	4175	4175	4175	0
167	20230727	173700	72555385	4175	4175	4175	4175	0
168	20230727	173600	72555385	4175	4175	4175	4175	0
169	20230727	173500	72555385	4175	4175	4175	4175	0
170	20230727	173400	72555385	4175	4175	4175	4175	0
171	20230727	173300	72555385	4175	4175	4175	4175	0
172	20230727	173200	72555385	4175	4175	4175	4175	0
173	20230727	173100	72555385	4175	4175	4175	4175	0
174	20230727	173000	72555385	4175	4175	4175	4175	0
175	20230727	172900	72555385	4175	4175	4175	4175	0
176	20230727	172800	72555385	4175	4175	4175	4175	0
177	20230727	172700	72555385	4175	4175	4175	4175	0
178	20230727	172600	72555385	4175	4175	4175	4175	0
179	20230727	172500	72555385	4175	4175	4175	4175	0
180	20230727	172400	72555385	4175	4175	4175	4175	0
181	20230727	172300	72555385	4175	4175	4175	4175	0
182	20230727	172200	72555385	4175	4175	4175	4175	122
183	20230727	172100	72555385	4175	4175	4175	4175	0
184	20230727	172000	72555385	4175	4175	4175	4175	0
185	20230727	171900	72555385	4175	4175	4175	4175	0
186	20230727	171800	72555385	4175	4175	4175	4175	0
187	20230727	171700	72555385	4175	4175	4175	4175	0
188	20230727	171600	72555385	4175	4175	4175	4175	0
189	20230727	171500	72555385	4175	4175	4175	4175	0
190	20230727	171400	72555385	4175	4175	4175	4175	0
191	20230727	171300	72555385	4175	4175	4175	4175	0
192	20230727	171200	72555385	4175	4175	4175	4175	0
193	20230727	171100	72555385	4175	4175	4175	4175	0
194	20230727	171000	72555385	4175	4175	4175	4175	0
195	20230727	170900	72555385	4175	4175	4175	4175	0
196	20230727	170800	72555385	4175	4175	4175	4175	0
197	20230727	170700	72555385	4175	4175	4175	4175	0
198	20230727	170600	72555385	4175	4175	4175	4175	0
199	20230727	170500	72555385	4175	4175	4175	4175	0
200	20230727	170400	72555385	4175	4175	4175	4175	0
201	20230727	170300	72555385	4175	4175	4175	4175	0
202	20230727	170200	72555385	4175	4175	4175	4175	0
203	20230727	170100	72555385	4175	4175	4175	4175	0
204	20230727	170000	72555385	4175	4175	4175	4175	0
205	20230727	165900	72555385	4175	4175	4175	4175	0
206	20230727	165800	72555385	4175	4175	4175	4175	0
207	20230727	165700	72555385	4175	4175	4175	4175	0
208	20230727	165600	72555385	4175	4175	4175	4175	0
209	20230727	165500	72555385	4175	4175	4175	4175	0
210	20230727	165400	72555385	4175	4175	4175	4175	0
211	20230727	165300	72555385	4175	4175	4175	4175	0
212	20230727	165200	72555385	4175	4175	4175	4175	122
213	20230727	165100	72555385	4175	4175	4175	4175	0
214	20230727	165000	72555385	4175	4175	4175	4175	0
215	20230727	164900	72555385	4175	4175	4175	4175	0
216	20230727	164800	72555385	4175	4175	4175	4175	0
217	20230727	164700	72555385	4175	4175	4175	4175	0
218	20230727	164600	72555385	4175	4175	4175	4175	0
219	20230727	164500	72555385	4175	4175	4175	4175	0
220	20230727	164400	72555385	4175	4175	4175	4175	0
221	20230727	164300	72555385	4175	4175	4175	4175	0
222	20230727	164200	72555385	4175	4175	4175	4175	0
223	20230727	164100	72555385	4175	4175	4175	4175	0
224	20230727	164000	72555385	4175	4175	4175	4175	0
225	20230727	163900	72555385	4175	4175	4175	4175	0
226	20230727	163800	72555385	4175	4175	4175	4175	0
227	20230727	163700	72555385	4175	4175	4175	4175	0
228	20230727	163600	72555385	4175	4175	4175	4175	0
229	20230727	163500	72555385	4175	4175	4175	4175	0
230	20230727	163400	72555385	4175	4175	4175	4175	0
231	20230727	163300	72555385	4175	4175	4175	4175	0
232	20230727	163200	72555385	4175	4175	4175	4175	0
233	20230727	163100	72555385	4175	4175	4175	4175	0
234	20230727	163000	72555385	4175	4175	4175	4175	0
235	20230727	162900	72555385	4175	4175	4175	4175	0
236	20230727	162800	72555385	4175	4175	4175	4175	0
237	20230727	162700	72555385	4175	4175	4175	4175	0
238	20230727	162600	72555385	4175	4175	4175	4175	0
239	20230727	162500	72555385	4175	4175	4175	4175	0
240	20230727	162400	72555385	4175	4175	4175	4175	0
241	20230727	162300	72555385	4175	4175	4175	4175	0
242	20230727	162200	72555385	4175	4175	4175	4175	122
243	20230727	162100	72555385	4175	4175	4175	4175	0
244	20230727	162000	72555385	4175	4175	4175	4175	0
245	20230727	161900	72555385	4175	4175	4175	4175	0
246	20230727	161800	72555385	4175	4175	4175	4175	0
247	20230727	161700	72555385	4175	4175	4175	4175	0
248	20230727	161600	72555385	4175	4175	4175	4175	0
249	20230727	161500	72555385	4175	4175	4175	4175	0
250	20230727	161400	72555385	4175	4175	4175	4175	0
251	20230727	161300	72555385	4175	4175	4175	4175	0
252	20230727	161200	72555385	4175	4175	4175	4175	0
253	20230727	161100	72555385	4175	4175	4175	4175	0
254	20230727	161000	72555385	4175	4175	4175	4175	0
255	20230727	160900	72555385	4175	4175	4175	4175	0
256	20230727	160800	72555385	4175	4175	4175	4175	0
257	20230727	160700	72555385	4175	4175	4175	4175	0
258	20230727	160600	72555385	4175	4175	4175	4175	0
259	20230727	160500	72555385	4175	4175	4175	4175	0
260	20230727	160400	72555385	4175	4175	4175	4175	0
261	20230727	160300	72555385	4175	4175	4175	4175	0
262	20230727	160200	72555385	4175	4175	4175	4175	0
263	20230727	160100	72555385	4175	4175	4175	4175	0
264	20230727	160000	72555385	4175	4175	4175	4175	0
265	20230727	155900	72555385	4175	4175	4175	4175	0
266	20230727	155800	72555385	4175	4175	4175	4175	0
267	20230727	155700	72555385	4175	4175	4175	4175	0
268	20230727	155600	72555385	4175	4175	4175	4175	0
269	20230727	155500	72555385	4175	4175	4175	4175	0
270	20230727	155400	72555385	4175	4175	4175	4175	0
271	20230727	155300	72555385	4175	4175	4175	4175	0
272	20230727	155200	72555385	4175	4175	4175	4175	122
273	20230727	155100	72555385	4175	4175	4175	4175	0
274	20230727	155000	72555385	4175	4175	4175	4175	0
275	20230727	154900	72555385	4175	4175	4175	4175	0
276	20230727	154800	72555385	4175	4175	4175	4175	0
277	20230727	154700	72555385	4175	4175	4175	4175	0
278	20230727	154600	72555385	4175	4175	4175	4175	0
279	20230727	154500	72555385	4175	4175	4175	4175	0
280	20230727	154400	72555385	4175	4175	4175	4175	0
281	20230727	154300	72555385	4175	4175	4175	4175	0
282	20230727	154200	72555385	4175	4175	4175	4175	0
283	20230727	154100	72555385	4175	4175	4175	4175	0
284	20230727	154000	72555385	4175	4175	4175	4175	0
285	20230727	153900	72555385	4175	4175	4175	4175	0
286	20230727	153800	72555385	4175	4175	4175	4175	0
287	20230727	153700	72555385	4175	4175	4175	4175	0
288	20230727	153600	72555385	4175	4175	4175	4175	0
289	20230727	153500	72555385	4175	4175	4175	4175	0
290	20230727	153400	72555385	4175	4175	4175	4175	0
291	20230727	153300	72555385	4175	4175	4175	4175	0
292	20230727	153200	72555385	4175	4175	4175	4175	0
293	20230727	153100	72555385	4175	4175	4175	4175	0
294	20230727	153000	72555385	4175	4175	4175	4175	122
295	20230727	152900	72046035	4175	4175	4175	4175	0
296	20230727	152800	72046035	4175	4175	4175	4175	0
297	20230727	152700	72046035	4175	4175	4175	4175	0
298	20230727	152600	72046035	4175	4175	4175	4175	0
299	20230727	152500	72046035	4175	4175	4175	4175	0
300	20230727	152400	72046035	4175	4175	4175	4175	0
301	20230727	152300	72046035	4175	4175	4175	4175	0
302	20230727	152200	72046035	4175	4175	4175	4175	0
303	20230727	152100	72046035	4175	4175	4175	4175	0
304	20230727	152000	72046035	4175	4175	4175	4175	0
305	20230727	151900	72046035	4175	4175	4175	4175	0
306	20230727	151800	72046035	4175	4175	4175	4175	0
307	20230727	151700	72046035	4175	4175	4175	4175	0
308	20230727	151600	72046035	4175	4175	4175	4175	0
309	20230727	151500	72046035	4175	4175	4175	4175	0
310	20230727	151400	72046035	4175	4175	4175	4175	0
311	20230727	151300	72046035	4175	4175	4175	4175	0
312	20230727	151200	72046035	4175	4175	4175	4175	3
313	20230727	151100	72033510	4175	4175	4175	4175	0
314	20230727	151000	72033510	4175	4175	4175	4175	0
315	20230727	150900	72033510	4175	4175	4175	4175	0
316	20230727	150800	72033510	4175	4175	4175	4175	0
317	20230727	150700	72033510	4175	4175	4175	4175	0
318	20230727	150600	72033510	4175	4175	4175	4175	0
319	20230727	150500	72033510	4175	4175	4175	4175	0
320	20230727	150400	72033510	4175	4175	4175	4175	0
321	20230727	150300	72033510	4175	4175	4175	4175	0
322	20230727	150200	72033510	4175	4175	4175	4175	0
323	20230727	150100	72033510	4175	4175	4175	4175	0
324	20230727	150000	72033510	4175	4175	4175	4175	0
325	20230727	145900	72033510	4175	4175	4175	4175	0
326	20230727	145800	72033510	4175	4080	4175	4080	18
327	20230727	145700	71959975	4080	4080	4080	4080	0
328	20230727	145600	71959975	4080	4080	4080	4080	0
329	20230727	145500	71959975	4080	4080	4080	4080	100
330	20230727	145400	71551975	4080	4080	4080	4080	0
331	20230727	145300	71551975	4080	4080	4080	4080	0
332	20230727	145200	71551975	4080	4080	4080	4080	0
333	20230727	145100	71551975	4080	4080	4080	4080	0
334	20230727	145000	71551975	4080	4080	4080	4080	1
335	20230727	144900	71547895	4050	4050	4050	4050	0
336	20230727	144800	71547895	4050	4050	4050	4050	0
337	20230727	144700	71547895	4050	4050	4050	4050	0
338	20230727	144600	71547895	4050	4050	4050	4050	0
339	20230727	144500	71547895	4050	4050	4050	4050	0
340	20230727	144400	71547895	4050	4050	4050	4050	0
341	20230727	144300	71547895	4050	4050	4050	4050	0
342	20230727	144200	71547895	4050	4050	4050	4050	0
343	20230727	144100	71547895	4050	4050	4050	4050	0
344	20230727	144000	71547895	4050	4050	4050	4050	27
345	20230727	143900	71438545	4035	4035	4035	4035	0
346	20230727	143800	71438545	4035	4035	4035	4035	0
347	20230727	143700	71438545	4035	4035	4035	4035	0
348	20230727	143600	71438545	4035	4035	4035	4035	6
349	20230727	143500	71414335	4035	4035	4035	4035	0
350	20230727	143400	71414335	4035	4035	4035	4035	0
351	20230727	143300	71414335	4035	4035	4035	4035	0
352	20230727	143200	71414335	4035	4035	4035	4035	0
353	20230727	143100	71414335	4035	4035	4035	4035	0
354	20230727	143000	71414335	4035	4035	4035	4035	65
355	20230727	142900	71152060	4035	4035	4035	4035	0
356	20230727	142800	71152060	4035	4035	4035	4035	0
357	20230727	142700	71152060	4035	4035	4035	4035	0
358	20230727	142600	71152060	4035	4035	4035	4035	0
359	20230727	142500	71152060	4035	4035	4035	4035	0
360	20230727	142400	71152060	4035	4035	4035	4035	0
361	20230727	142300	71152060	4035	4035	4035	4035	0
362	20230727	142200	71152060	4035	4035	4035	4035	0
363	20230727	142100	71152060	4035	4035	4035	4035	0
364	20230727	142000	71152060	4035	4035	4035	4035	0
365	20230727	141900	71152060	4035	4035	4035	4035	0
366	20230727	141800	71152060	4035	4035	4035	4035	0
367	20230727	141700	71152060	4035	4035	4035	4035	0
368	20230727	141600	71152060	4035	4035	4035	4035	0
369	20230727	141500	71152060	4035	4035	4035	4035	0
370	20230727	141400	71152060	4035	4035	4035	4035	0
371	20230727	141300	71152060	4035	4035	4035	4035	0
372	20230727	141200	71152060	4035	4035	4035	4035	9
373	20230727	141100	71115745	4035	4035	4035	4035	0
374	20230727	141000	71115745	4035	4035	4035	4035	0
375	20230727	140900	71115745	4035	4035	4035	4035	0
376	20230727	140800	71115745	4035	4035	4035	4035	0
377	20230727	140700	71115745	4035	4035	4035	4035	0
378	20230727	140600	71115745	4035	4035	4035	4035	0
379	20230727	140500	71115745	4035	4035	4035	4035	0
380	20230727	140400	71115745	4035	4035	4035	4035	0
381	20230727	140300	71115745	4035	4035	4035	4035	0
382	20230727	140200	71115745	4035	4035	4035	4035	0
383	20230727	140100	71115745	4035	4035	4035	4035	0
384	20230727	140000	71115745	4035	4035	4035	4035	0
385	20230727	135900	71115745	4035	4035	4035	4035	0
386	20230727	135800	71115745	4035	4035	4035	4035	0
387	20230727	135700	71115745	4035	4035	4035	4035	0
388	20230727	135600	71115745	4035	4035	4035	4035	0
389	20230727	135500	71115745	4035	4035	4035	4035	0
390	20230727	135400	71115745	4035	4035	4035	4035	300
391	20230727	135300	69905245	4035	4035	4035	4035	600
392	20230727	135200	67484245	4035	4035	4035	4035	0
393	20230727	135100	67484245	4035	4035	4035	4035	0
394	20230727	135000	67484245	4035	4035	4035	4035	0
395	20230727	134900	67484245	4035	4035	4035	4035	0
396	20230727	134800	67484245	4035	4035	4035	4035	0
397	20230727	134700	67484245	4035	4035	4035	4035	0
398	20230727	134600	67484245	4035	4035	4035	4035	0
399	20230727	134500	67484245	4035	4035	4035	4035	820
400	20230727	134400	64175545	4035	4035	4035	4035	0
401	20230727	134300	64175545	4035	4035	4035	4035	0
402	20230727	134200	64175545	4035	4035	4035	4035	0
403	20230727	134100	64175545	4035	4035	4035	4035	0
404	20230727	134000	64175545	4035	4035	4035	4035	0
405	20230727	133900	64175545	4035	4035	4035	4035	0
406	20230727	133800	64175545	4035	4035	4035	4035	200
407	20230727	133700	63368545	4035	4035	4035	4035	0
408	20230727	133600	63368545	4035	4035	4035	4035	0
409	20230727	133500	63368545	4035	4035	4035	4035	0
410	20230727	133400	63368545	4035	4035	4035	4035	0
411	20230727	133300	63368545	4035	4035	4035	4035	0
412	20230727	133200	63368545	4035	4035	4035	4035	0
413	20230727	133100	63368545	4035	4035	4035	4035	0
414	20230727	133000	63368545	4035	4035	4035	4035	0
415	20230727	132900	63368545	4035	4035	4035	4035	0
416	20230727	132800	63368545	4035	4035	4035	4035	0
417	20230727	132700	63368545	4035	4035	4035	4035	0
418	20230727	132600	63368545	4035	4035	4035	4035	0
419	20230727	132500	63368545	4035	4035	4035	4035	0
420	20230727	132400	63368545	4035	4035	4035	4035	0
421	20230727	132300	63368545	4035	4035	4035	4035	0
422	20230727	132200	63368545	4035	4035	4035	4035	0
423	20230727	132100	63368545	4035	4035	4035	4035	0
424	20230727	132000	63368545	4035	4035	4035	4035	0
425	20230727	131900	63368545	4035	4035	4035	4035	1
426	20230727	131800	63364510	3960	3960	3960	3960	0
427	20230727	131700	63364510	3960	3960	3960	3960	0
428	20230727	131600	63364510	3960	3965	3965	3960	1500
429	20230727	131500	57424180	4035	4035	4035	4035	0
430	20230727	131400	57424180	4035	4035	4035	4035	0
431	20230727	131300	57424180	4035	4035	4035	4035	0
432	20230727	131200	57424180	4035	4035	4035	4035	0
433	20230727	131100	57424180	4035	4035	4035	4035	0
434	20230727	131000	57424180	4035	4035	4035	4035	0
435	20230727	130900	57424180	4035	4035	4035	4035	0
436	20230727	130800	57424180	4035	4035	4035	4035	0
437	20230727	130700	57424180	4035	4035	4035	4035	0
438	20230727	130600	57424180	4035	4035	4035	4035	36
439	20230727	130500	57278920	4035	4035	4035	4035	0
440	20230727	130400	57278920	4035	4035	4035	4035	0
441	20230727	130300	57278920	4035	4035	4035	4035	0
442	20230727	130200	57278920	4035	4035	4035	4035	0
443	20230727	130100	57278920	4035	4035	4035	4035	0
444	20230727	130000	57278920	4035	4035	4035	4035	23
445	20230727	125900	57186115	4030	4030	4030	4030	99
446	20230727	125800	56787145	4040	4040	4040	4040	0
447	20230727	125700	56787145	4040	4040	4040	4040	0
448	20230727	125600	56787145	4040	4040	4040	4040	0
449	20230727	125500	56787145	4040	4040	4040	4040	0
450	20230727	125400	56787145	4040	4040	4040	4040	0
451	20230727	125300	56787145	4040	4040	4040	4040	0
452	20230727	125200	56787145	4040	4040	4040	4040	0
453	20230727	125100	56787145	4040	4040	4040	4040	0
454	20230727	125000	56787145	4040	4040	4040	4040	1
455	20230727	124900	56783105	3920	3920	3920	3920	0
456	20230727	124800	56783105	3920	3920	3920	3920	0
457	20230727	124700	56783105	3920	3920	3920	3920	0
458	20230727	124600	56783105	3920	3920	3920	3920	0
459	20230727	124500	56783105	3920	3920	3920	3920	0
460	20230727	124400	56783105	3920	3920	3920	3920	0
461	20230727	124300	56783105	3920	3920	3920	3920	0
462	20230727	124200	56783105	3920	3920	3920	3920	0
463	20230727	124100	56783105	3920	3930	3930	3920	800
464	20230727	124000	53645105	3920	3925	3925	3920	530
465	20230727	123900	51565745	3920	3920	3920	3920	0
466	20230727	123800	51565745	3920	3920	3920	3920	0
467	20230727	123700	51565745	3920	3920	3920	3920	0
468	20230727	123600	51565745	3920	3920	3920	3920	0
469	20230727	123500	51565745	3920	3920	3920	3920	0
470	20230727	123400	51565745	3920	3920	3920	3920	0
471	20230727	123300	51565745	3920	3920	3920	3920	0
472	20230727	123200	51565745	3920	3920	3920	3920	0
473	20230727	123100	51565745	3920	3920	3920	3920	0
474	20230727	123000	51565745	3920	4000	4000	3920	3209
475	20230727	122900	38935415	4150	4150	4150	4150	0
476	20230727	122800	38935415	4150	4150	4150	4150	0
477	20230727	122700	38935415	4150	4150	4150	4150	0
478	20230727	122600	38935415	4150	4150	4150	4150	0
479	20230727	122500	38935415	4150	4150	4150	4150	0
480	20230727	122400	38935415	4150	4150	4150	4150	0
481	20230727	122300	38935415	4150	4150	4150	4150	0
482	20230727	122200	38935415	4150	4150	4150	4150	0
483	20230727	122100	38935415	4150	4150	4150	4150	60
484	20230727	122000	38686415	4000	4000	4000	4000	0
485	20230727	121900	38686415	4000	4000	4000	4000	0
486	20230727	121800	38686415	4000	4000	4000	4000	0
487	20230727	121700	38686415	4000	4000	4000	4000	0
488	20230727	121600	38686415	4000	4000	4000	4000	200
489	20230727	121500	37886415	4000	4000	4000	4000	0
490	20230727	121400	37886415	4000	4000	4000	4000	0
491	20230727	121300	37886415	4000	4000	4000	4000	0
492	20230727	121200	37886415	4000	4000	4000	4000	0
493	20230727	121100	37886415	4000	4000	4000	4000	0
494	20230727	121000	37886415	4000	4010	4010	4000	1000
495	20230727	120900	33880915	4195	4195	4195	4195	0
496	20230727	120800	33880915	4195	4195	4195	4195	0
497	20230727	120700	33880915	4195	4185	4195	4185	100
498	20230727	120600	33461745	4185	4185	4185	4185	100
499	20230727	120500	33043245	4185	4185	4185	4185	30
500	20230727	120400	32917695	4180	4180	4180	4180	0
501	20230727	120300	32917695	4180	4180	4180	4180	0
502	20230727	120200	32917695	4180	4180	4180	4180	0
503	20230727	120100	32917695	4180	4180	4180	4180	100
504	20230727	120000	32499695	4180	4180	4180	4180	50
505	20230727	115900	32290695	4180	4180	4180	4180	50
506	20230727	115800	32081695	4180	4180	4180	4180	0
507	20230727	115700	32081695	4180	4180	4180	4180	0
508	20230727	115600	32081695	4180	4180	4180	4180	0
509	20230727	115500	32081695	4180	4180	4180	4180	0
510	20230727	115400	32081695	4180	4180	4180	4180	0
511	20230727	115300	32081695	4180	4180	4180	4180	0
512	20230727	115200	32081695	4180	4180	4180	4180	0
513	20230727	115100	32081695	4180	4180	4180	4180	0
514	20230727	115000	32081695	4180	4180	4180	4180	0
515	20230727	114900	32081695	4180	4180	4180	4180	0
516	20230727	114800	32081695	4180	4180	4180	4180	0
517	20230727	114700	32081695	4180	4180	4180	4180	0
518	20230727	114600	32081695	4180	4180	4180	4180	0
519	20230727	114500	32081695	4180	4180	4180	4180	0
520	20230727	114400	32081695	4180	4180	4180	4180	0
521	20230727	114300	32081695	4180	4180	4180	4180	0
522	20230727	114200	32081695	4180	4180	4180	4180	0
523	20230727	114100	32081695	4180	4180	4180	4180	0
524	20230727	114000	32081695	4180	4180	4180	4180	0
525	20230727	113900	32081695	4180	4180	4180	4180	0
526	20230727	113800	32081695	4180	4145	4180	4145	300
527	20230727	113700	30834695	4145	4145	4145	4145	337
528	20230727	113600	29437830	4145	4145	4145	4145	163
529	20230727	113500	28762195	4145	4145	4145	4145	448
530	20230727	113400	26905235	4145	4145	4145	4145	0
531	20230727	113300	26905235	4145	4145	4145	4145	0
532	20230727	113200	26905235	4145	4145	4145	4145	0
533	20230727	113100	26905235	4145	4145	4145	4145	0
534	20230727	113000	26905235	4145	4145	4145	4145	0
535	20230727	112900	26905235	4145	4145	4145	4145	0
536	20230727	112800	26905235	4145	4145	4145	4145	0
537	20230727	112700	26905235	4145	4145	4145	4145	0
538	20230727	112600	26905235	4145	4145	4145	4145	0
539	20230727	112500	26905235	4145	4145	4145	4145	0
540	20230727	112400	26905235	4145	4145	4145	4145	0
541	20230727	112300	26905235	4145	4145	4145	4145	0
542	20230727	112200	26905235	4145	4145	4145	4145	2
543	20230727	112100	26896945	4200	4200	4200	4200	0
544	20230727	112000	26896945	4200	4200	4200	4200	0
545	20230727	111900	26896945	4200	4200	4200	4200	0
546	20230727	111800	26896945	4200	4200	4200	4200	0
547	20230727	111700	26896945	4200	4200	4200	4200	0
548	20230727	111600	26896945	4200	4200	4200	4200	0
549	20230727	111500	26896945	4200	4200	4200	4200	0
550	20230727	111400	26896945	4200	4200	4200	4200	0
551	20230727	111300	26896945	4200	4200	4200	4200	0
552	20230727	111200	26896945	4200	4200	4200	4200	0
553	20230727	111100	26896945	4200	4200	4200	4200	0
554	20230727	111000	26896945	4200	4200	4200	4200	0
555	20230727	110900	26896945	4200	4200	4200	4200	0
556	20230727	110800	26896945	4200	4200	4200	4200	0
557	20230727	110700	26896945	4200	4200	4200	4200	0
558	20230727	110600	26896945	4200	4200	4200	4200	0
559	20230727	110500	26896945	4200	4195	4200	4195	400
560	20230727	110400	25218835	4195	4195	4195	4195	0
561	20230727	110300	25218835	4195	4195	4195	4195	0
562	20230727	110200	25218835	4195	4195	4195	4195	0
563	20230727	110100	25218835	4195	4195	4195	4195	0
564	20230727	110000	25218835	4195	4195	4195	4195	0
565	20230727	105900	25218835	4195	4195	4195	4195	0
566	20230727	105800	25218835	4195	4195	4195	4195	100
567	20230727	105700	24799335	4230	4230	4230	4230	0
568	20230727	105600	24799335	4230	4230	4230	4230	0
569	20230727	105500	24799335	4230	4230	4230	4230	0
570	20230727	105400	24799335	4230	4230	4230	4230	0
571	20230727	105300	24799335	4230	4230	4230	4230	0
572	20230727	105200	24799335	4230	4230	4230	4230	0
573	20230727	105100	24799335	4230	4230	4230	4230	0
574	20230727	105000	24799335	4230	4230	4230	4230	0
575	20230727	104900	24799335	4230	4230	4230	4230	0
576	20230727	104800	24799335	4230	4230	4230	4230	0
577	20230727	104700	24799335	4230	4230	4230	4230	0
578	20230727	104600	24799335	4230	4230	4230	4230	0
579	20230727	104500	24799335	4230	4230	4230	4230	0
580	20230727	104400	24799335	4230	4230	4230	4230	0
581	20230727	104300	24799335	4230	4230	4230	4230	0
582	20230727	104200	24799335	4230	4230	4230	4230	22
583	20230727	104100	24706275	4250	4060	4250	3900	1170
584	20230727	104000	20006275	4250	4250	4250	4250	20
585	20230727	103900	19921275	4050	4125	4125	4050	2000
586	20230727	103800	11729600	4300	4300	4300	4300	0
587	20230727	103700	11729600	4300	4300	4300	4300	0
588	20230727	103600	11729600	4300	4300	4300	4300	0
589	20230727	103500	11729600	4300	4300	4300	4300	0
590	20230727	103400	11729600	4300	4300	4300	4300	0
591	20230727	103300	11729600	4300	4300	4300	4300	200
592	20230727	103200	10869600	4300	4300	4300	4300	0
593	20230727	103100	10869600	4300	4300	4300	4300	0
594	20230727	103000	10869600	4300	4300	4300	4300	0
595	20230727	102900	10869600	4300	4300	4300	4300	0
596	20230727	102800	10869600	4300	4300	4300	4300	0
597	20230727	102700	10869600	4300	4300	4300	4300	0
598	20230727	102600	10869600	4300	4300	4300	4300	375
599	20230727	102500	9257100	4300	4300	4300	4300	0
600	20230727	102400	9257100	4300	4300	4300	4300	0
601	20230727	102300	9257100	4300	4300	4300	4300	0
602	20230727	102200	9257100	4300	4300	4300	4300	0
603	20230727	102100	9257100	4300	4300	4300	4300	0
604	20230727	102000	9257100	4300	4300	4300	4300	0
605	20230727	101900	9257100	4300	4300	4300	4300	0
606	20230727	101800	9257100	4300	4300	4300	4300	0
607	20230727	101700	9257100	4300	4300	4300	4300	0
608	20230727	101600	9257100	4300	4300	4300	4300	0
609	20230727	101500	9257100	4300	4300	4300	4300	0
610	20230727	101400	9257100	4300	4300	4300	4300	0
611	20230727	101300	9257100	4300	4300	4300	4300	0
612	20230727	101200	9257100	4300	4300	4300	4300	0
613	20230727	101100	9257100	4300	4300	4300	4300	0
614	20230727	101000	9257100	4300	4300	4300	4300	0
615	20230727	100900	9257100	4300	4300	4300	4300	0
616	20230727	100800	9257100	4300	4300	4300	4300	0
617	20230727	100700	9257100	4300	4300	4300	4300	0
618	20230727	100600	9257100	4300	4300	4300	4300	0
619	20230727	100500	9257100	4300	4300	4300	4300	0
620	20230727	100400	9257100	4300	4300	4300	4300	0
621	20230727	100300	9257100	4300	4300	4300	4300	0
622	20230727	100200	9257100	4300	4300	4300	4300	1
623	20230727	100100	9252800	4100	4100	4100	4100	0
624	20230727	100000	9252800	4100	4100	4100	4100	0
625	20230727	095900	9252800	4100	4100	4100	4100	0
626	20230727	095800	9252800	4100	4100	4100	4100	0
627	20230727	095700	9252800	4100	4100	4100	4100	0
628	20230727	095600	9252800	4100	4380	4380	4100	600
629	20230727	095500	6736800	4380	4300	4380	4050	1184
630	20230727	095400	1724400	4300	4300	4300	4300	0
631	20230727	095300	1724400	4300	4300	4300	4300	400
632	20230727	095200	4400	4400	4400	4400	4400	0
633	20230727	095100	4400	4400	4400	4400	4400	0
634	20230727	095000	4400	4400	4400	4400	4400	0
635	20230727	094900	4400	4400	4400	4400	4400	0
636	20230727	094800	4400	4400	4400	4400	4400	0
637	20230727	094700	4400	4400	4400	4400	4400	0
638	20230727	094600	4400	4400	4400	4400	4400	0
639	20230727	094500	4400	4400	4400	4400	4400	0
640	20230727	094400	4400	4400	4400	4400	4400	0
641	20230727	094300	4400	4400	4400	4400	4400	0
642	20230727	094200	4400	4400	4400	4400	4400	0
643	20230727	094100	4400	4400	4400	4400	4400	0
644	20230727	094000	4400	4400	4400	4400	4400	0
645	20230727	093900	4400	4400	4400	4400	4400	0
646	20230727	093800	4400	4400	4400	4400	4400	0
647	20230727	093700	4400	4400	4400	4400	4400	0
648	20230727	093600	4400	4400	4400	4400	4400	0
649	20230727	093500	4400	4400	4400	4400	4400	0
650	20230727	093400	4400	4400	4400	4400	4400	0
651	20230727	093300	4400	4400	4400	4400	4400	0
652	20230727	093200	4400	4400	4400	4400	4400	0
653	20230727	093100	4400	4400	4400	4400	4400	0
654	20230727	093000	4400	4400	4400	4400	4400	0
655	20230727	092900	4400	4400	4400	4400	4400	0
656	20230727	092800	4400	4400	4400	4400	4400	0
657	20230727	092700	4400	4400	4400	4400	4400	0
658	20230727	092600	4400	4400	4400	4400	4400	0
659	20230727	092500	4400	4400	4400	4400	4400	0
660	20230727	092400	4400	4400	4400	4400	4400	0
661	20230727	092300	4400	4400	4400	4400	4400	0
662	20230727	092200	4400	4400	4400	4400	4400	0
663	20230727	092100	4400	4400	4400	4400	4400	0
664	20230727	092000	4400	4400	4400	4400	4400	0
665	20230727	091900	4400	4400	4400	4400	4400	0
666	20230727	091800	4400	4400	4400	4400	4400	0
667	20230727	091700	4400	4400	4400	4400	4400	0
668	20230727	091600	4400	4400	4400	4400	4400	0
669	20230727	091500	4400	4400	4400	4400	4400	0
670	20230727	091400	4400	4400	4400	4400	4400	0
671	20230727	091300	4400	4400	4400	4400	4400	0
672	20230727	091200	4400	4400	4400	4400	4400	0
673	20230727	091100	4400	4400	4400	4400	4400	0
674	20230727	091000	4400	4400	4400	4400	4400	0
675	20230727	090900	4400	4400	4400	4400	4400	0
676	20230727	090800	4400	4400	4400	4400	4400	0
677	20230727	090700	4400	4400	4400	4400	4400	0
678	20230727	090600	4400	4400	4400	4400	4400	0
679	20230727	090500	4400	4400	4400	4400	4400	0
680	20230727	090400	4400	4400	4400	4400	4400	0
681	20230727	090300	4400	4400	4400	4400	4400	0
682	20230727	090200	4400	4400	4400	4400	4400	0
683	20230727	090100	4400	4400	4400	4400	4400	0
684	20230727	090000	4400	4400	4400	4400	4400	1