KissMeData/039020/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	191200	480083015	2945	2945	2945	2945	8635
3	20230728	191100	480083015	2945	2945	2945	2945	0
4	20230728	191000	480083015	2945	2945	2945	2945	0
5	20230728	190900	480083015	2945	2945	2945	2945	0
6	20230728	190800	480083015	2945	2945	2945	2945	0
7	20230728	190700	480083015	2945	2945	2945	2945	0
8	20230728	190600	480083015	2945	2945	2945	2945	0
9	20230728	190500	480083015	2945	2945	2945	2945	0
10	20230728	190400	480083015	2945	2945	2945	2945	0
11	20230728	190300	480083015	2945	2945	2945	2945	0
12	20230728	190200	480083015	2945	2945	2945	2945	0
13	20230728	190100	480083015	2945	2945	2945	2945	0
14	20230728	190000	480083015	2945	2945	2945	2945	0
15	20230728	185900	480083015	2945	2945	2945	2945	0
16	20230728	185800	480083015	2945	2945	2945	2945	0
17	20230728	185700	480083015	2945	2945	2945	2945	0
18	20230728	185600	480083015	2945	2945	2945	2945	0
19	20230728	185500	480083015	2945	2945	2945	2945	0
20	20230728	185400	480083015	2945	2945	2945	2945	0
21	20230728	185300	480083015	2945	2945	2945	2945	0
22	20230728	185200	480083015	2945	2945	2945	2945	0
23	20230728	185100	480083015	2945	2945	2945	2945	0
24	20230728	185000	480083015	2945	2945	2945	2945	0
25	20230728	184900	480083015	2945	2945	2945	2945	0
26	20230728	184800	480083015	2945	2945	2945	2945	0
27	20230728	184700	480083015	2945	2945	2945	2945	0
28	20230728	184600	480083015	2945	2945	2945	2945	0
29	20230728	184500	480083015	2945	2945	2945	2945	0
30	20230728	184400	480083015	2945	2945	2945	2945	0
31	20230728	184300	480083015	2945	2945	2945	2945	0
32	20230728	184200	480083015	2945	2945	2945	2945	8635
33	20230728	184100	480083015	2945	2945	2945	2945	0
34	20230728	184000	480083015	2945	2945	2945	2945	0
35	20230728	183900	480083015	2945	2945	2945	2945	0
36	20230728	183800	480083015	2945	2945	2945	2945	0
37	20230728	183700	480083015	2945	2945	2945	2945	0
38	20230728	183600	480083015	2945	2945	2945	2945	0
39	20230728	183500	480083015	2945	2945	2945	2945	0
40	20230728	183400	480083015	2945	2945	2945	2945	0
41	20230728	183300	480083015	2945	2945	2945	2945	0
42	20230728	183200	480083015	2945	2945	2945	2945	0
43	20230728	183100	480083015	2945	2945	2945	2945	0
44	20230728	183000	480083015	2945	2945	2945	2945	0
45	20230728	182900	480083015	2945	2945	2945	2945	0
46	20230728	182800	480083015	2945	2945	2945	2945	0
47	20230728	182700	480083015	2945	2945	2945	2945	0
48	20230728	182600	480083015	2945	2945	2945	2945	0
49	20230728	182500	480083015	2945	2945	2945	2945	0
50	20230728	182400	480083015	2945	2945	2945	2945	0
51	20230728	182300	480083015	2945	2945	2945	2945	0
52	20230728	182200	480083015	2945	2945	2945	2945	0
53	20230728	182100	480083015	2945	2945	2945	2945	0
54	20230728	182000	480083015	2945	2945	2945	2945	0
55	20230728	181900	480083015	2945	2945	2945	2945	0
56	20230728	181800	480083015	2945	2945	2945	2945	0
57	20230728	181700	480083015	2945	2945	2945	2945	0
58	20230728	181600	480083015	2945	2945	2945	2945	0
59	20230728	181500	480083015	2945	2945	2945	2945	0
60	20230728	181400	480083015	2945	2945	2945	2945	0
61	20230728	181300	480083015	2945	2945	2945	2945	0
62	20230728	181200	480083015	2945	2945	2945	2945	8635
63	20230728	181100	480083015	2945	2945	2945	2945	0
64	20230728	181000	480083015	2945	2945	2945	2945	0
65	20230728	180900	480083015	2945	2945	2945	2945	0
66	20230728	180800	480083015	2945	2945	2945	2945	0
67	20230728	180700	480083015	2945	2945	2945	2945	0
68	20230728	180600	480083015	2945	2945	2945	2945	0
69	20230728	180500	480083015	2945	2945	2945	2945	0
70	20230728	180400	480083015	2945	2945	2945	2945	0
71	20230728	180300	480083015	2945	2945	2945	2945	0
72	20230728	180200	480083015	2945	2945	2945	2945	0
73	20230728	180100	480083015	2945	2945	2945	2945	0
74	20230728	180000	480083015	2945	2945	2945	2945	0
75	20230728	175900	480083015	2945	2945	2945	2945	0
76	20230728	175800	480083015	2945	2945	2945	2945	0
77	20230728	175700	480083015	2945	2945	2945	2945	0
78	20230728	175600	480083015	2945	2945	2945	2945	0
79	20230728	175500	480083015	2945	2945	2945	2945	0
80	20230728	175400	480083015	2945	2945	2945	2945	0
81	20230728	175300	480083015	2945	2945	2945	2945	0
82	20230728	175200	480083015	2945	2945	2945	2945	0
83	20230728	175100	480083015	2945	2945	2945	2945	0
84	20230728	175000	480083015	2945	2945	2945	2945	0
85	20230728	174900	480083015	2945	2945	2945	2945	0
86	20230728	174800	480083015	2945	2945	2945	2945	0
87	20230728	174700	480083015	2945	2945	2945	2945	0
88	20230728	174600	480083015	2945	2945	2945	2945	0
89	20230728	174500	480083015	2945	2945	2945	2945	0
90	20230728	174400	480083015	2945	2945	2945	2945	0
91	20230728	174300	480083015	2945	2945	2945	2945	0
92	20230728	174200	480083015	2945	2945	2945	2945	8635
93	20230728	174100	480083015	2945	2945	2945	2945	0
94	20230728	174000	480083015	2945	2945	2945	2945	0
95	20230728	173900	480083015	2945	2945	2945	2945	0
96	20230728	173800	480083015	2945	2945	2945	2945	0
97	20230728	173700	480083015	2945	2945	2945	2945	0
98	20230728	173600	480083015	2945	2945	2945	2945	0
99	20230728	173500	480083015	2945	2945	2945	2945	0
100	20230728	173400	480083015	2945	2945	2945	2945	0
101	20230728	173300	480083015	2945	2945	2945	2945	0
102	20230728	173200	480083015	2945	2945	2945	2945	0
103	20230728	173100	480083015	2945	2945	2945	2945	0
104	20230728	173000	480083015	2945	2945	2945	2945	0
105	20230728	172900	480083015	2945	2945	2945	2945	0
106	20230728	172800	480083015	2945	2945	2945	2945	0
107	20230728	172700	480083015	2945	2945	2945	2945	0
108	20230728	172600	480083015	2945	2945	2945	2945	0
109	20230728	172500	480083015	2945	2945	2945	2945	0
110	20230728	172400	480083015	2945	2945	2945	2945	0
111	20230728	172300	480083015	2945	2945	2945	2945	0
112	20230728	172200	480083015	2945	2945	2945	2945	0
113	20230728	172100	480083015	2945	2945	2945	2945	0
114	20230728	172000	480083015	2945	2945	2945	2945	0
115	20230728	171900	480083015	2945	2945	2945	2945	0
116	20230728	171800	480083015	2945	2945	2945	2945	0
117	20230728	171700	480083015	2945	2945	2945	2945	0
118	20230728	171600	480083015	2945	2945	2945	2945	0
119	20230728	171500	480083015	2945	2945	2945	2945	0
120	20230728	171400	480083015	2945	2945	2945	2945	0
121	20230728	171300	480083015	2945	2945	2945	2945	0
122	20230728	171200	480083015	2945	2945	2945	2945	8635
123	20230728	171100	480083015	2945	2945	2945	2945	0
124	20230728	171000	480083015	2945	2945	2945	2945	0
125	20230728	170900	480083015	2945	2945	2945	2945	0
126	20230728	170800	480083015	2945	2945	2945	2945	0
127	20230728	170700	480083015	2945	2945	2945	2945	0
128	20230728	170600	480083015	2945	2945	2945	2945	0
129	20230728	170500	480083015	2945	2945	2945	2945	0
130	20230728	170400	480083015	2945	2945	2945	2945	0
131	20230728	170300	480083015	2945	2945	2945	2945	0
132	20230728	170200	480083015	2945	2945	2945	2945	0
133	20230728	170100	480083015	2945	2945	2945	2945	0
134	20230728	170000	480083015	2945	2945	2945	2945	0
135	20230728	165900	480083015	2945	2945	2945	2945	0
136	20230728	165800	480083015	2945	2945	2945	2945	0
137	20230728	165700	480083015	2945	2945	2945	2945	0
138	20230728	165600	480083015	2945	2945	2945	2945	0
139	20230728	165500	480083015	2945	2945	2945	2945	0
140	20230728	165400	480083015	2945	2945	2945	2945	0
141	20230728	165300	480083015	2945	2945	2945	2945	0
142	20230728	165200	480083015	2945	2945	2945	2945	0
143	20230728	165100	480083015	2945	2945	2945	2945	0
144	20230728	165000	480083015	2945	2945	2945	2945	0
145	20230728	164900	480083015	2945	2945	2945	2945	0
146	20230728	164800	480083015	2945	2945	2945	2945	0
147	20230728	164700	480083015	2945	2945	2945	2945	0
148	20230728	164600	480083015	2945	2945	2945	2945	0
149	20230728	164500	480083015	2945	2945	2945	2945	0
150	20230728	164400	480083015	2945	2945	2945	2945	0
151	20230728	164300	480083015	2945	2945	2945	2945	0
152	20230728	164200	480083015	2945	2945	2945	2945	8635
153	20230728	164100	480083015	2945	2945	2945	2945	0
154	20230728	164000	480083015	2945	2945	2945	2945	0
155	20230728	163900	480083015	2945	2945	2945	2945	0
156	20230728	163800	480083015	2945	2945	2945	2945	0
157	20230728	163700	480083015	2945	2945	2945	2945	0
158	20230728	163600	480083015	2945	2945	2945	2945	0
159	20230728	163500	480083015	2945	2945	2945	2945	0
160	20230728	163400	480083015	2945	2945	2945	2945	0
161	20230728	163300	480083015	2945	2945	2945	2945	0
162	20230728	163200	480083015	2945	2945	2945	2945	0
163	20230728	163100	480083015	2945	2945	2945	2945	0
164	20230728	163000	480083015	2945	2945	2945	2945	0
165	20230728	162900	480083015	2945	2945	2945	2945	0
166	20230728	162800	480083015	2945	2945	2945	2945	0
167	20230728	162700	480083015	2945	2945	2945	2945	0
168	20230728	162600	480083015	2945	2945	2945	2945	0
169	20230728	162500	480083015	2945	2945	2945	2945	0
170	20230728	162400	480083015	2945	2945	2945	2945	0
171	20230728	162300	480083015	2945	2945	2945	2945	0
172	20230728	162200	480083015	2945	2945	2945	2945	0
173	20230728	162100	480083015	2945	2945	2945	2945	0
174	20230728	162000	480083015	2945	2945	2945	2945	0
175	20230728	161900	480083015	2945	2945	2945	2945	0
176	20230728	161800	480083015	2945	2945	2945	2945	0
177	20230728	161700	480083015	2945	2945	2945	2945	0
178	20230728	161600	480083015	2945	2945	2945	2945	0
179	20230728	161500	480083015	2945	2945	2945	2945	0
180	20230728	161400	480083015	2945	2945	2945	2945	0
181	20230728	161300	480083015	2945	2945	2945	2945	0
182	20230728	161200	480083015	2945	2945	2945	2945	8635
183	20230728	161100	480083015	2945	2945	2945	2945	0
184	20230728	161000	480083015	2945	2945	2945	2945	0
185	20230728	160900	480083015	2945	2945	2945	2945	0
186	20230728	160800	480083015	2945	2945	2945	2945	0
187	20230728	160700	480083015	2945	2945	2945	2945	0
188	20230728	160600	480083015	2945	2945	2945	2945	0
189	20230728	160500	480083015	2945	2945	2945	2945	0
190	20230728	160400	480083015	2945	2945	2945	2945	0
191	20230728	160300	480083015	2945	2945	2945	2945	0
192	20230728	160200	480083015	2945	2945	2945	2945	0
193	20230728	160100	480083015	2945	2945	2945	2945	0
194	20230728	160000	480083015	2945	2945	2945	2945	0
195	20230728	155900	480083015	2945	2945	2945	2945	0
196	20230728	155800	480083015	2945	2945	2945	2945	0
197	20230728	155700	480083015	2945	2945	2945	2945	0
198	20230728	155600	480083015	2945	2945	2945	2945	0
199	20230728	155500	480083015	2945	2945	2945	2945	0
200	20230728	155400	480083015	2945	2945	2945	2945	0
201	20230728	155300	480083015	2945	2945	2945	2945	0
202	20230728	155200	480083015	2945	2945	2945	2945	0
203	20230728	155100	480083015	2945	2945	2945	2945	0
204	20230728	155000	480083015	2945	2945	2945	2945	0
205	20230728	154900	480083015	2945	2945	2945	2945	0
206	20230728	154800	480083015	2945	2945	2945	2945	0
207	20230728	154700	480083015	2945	2945	2945	2945	0
208	20230728	154600	480083015	2945	2945	2945	2945	0
209	20230728	154500	480083015	2945	2945	2945	2945	0
210	20230728	154400	480083015	2945	2945	2945	2945	0
211	20230728	154300	480083015	2945	2945	2945	2945	0
212	20230728	154200	480083015	2945	2945	2945	2945	8635
213	20230728	154100	480083015	2945	2945	2945	2945	0
214	20230728	154000	480083015	2945	2945	2945	2945	0
215	20230728	153900	480083015	2945	2945	2945	2945	0
216	20230728	153800	480083015	2945	2945	2945	2945	0
217	20230728	153700	480083015	2945	2945	2945	2945	0
218	20230728	153600	480083015	2945	2945	2945	2945	0
219	20230728	153500	480083015	2945	2945	2945	2945	0
220	20230728	153400	480083015	2945	2945	2945	2945	0
221	20230728	153300	480083015	2945	2945	2945	2945	0
222	20230728	153200	480083015	2945	2945	2945	2945	0
223	20230728	153100	480083015	2945	2945	2945	2945	0
224	20230728	153000	480083015	2945	2945	2945	2945	8635
225	20230728	152900	454652940	2945	2945	2945	2945	0
226	20230728	152800	454652940	2945	2945	2945	2945	0
227	20230728	152700	454652940	2945	2945	2945	2945	0
228	20230728	152600	454652940	2945	2945	2945	2945	0
229	20230728	152500	454652940	2945	2945	2945	2945	0
230	20230728	152400	454652940	2945	2945	2945	2945	0
231	20230728	152300	454652940	2945	2945	2945	2945	0
232	20230728	152200	454652940	2945	2945	2945	2945	0
233	20230728	152100	454652940	2945	2945	2945	2945	0
234	20230728	152000	454652940	2945	2945	2945	2945	0
235	20230728	151900	454652940	2945	2930	2945	2930	718
236	20230728	151800	452548285	2935	2945	2945	2935	3456
237	20230728	151700	442397665	2950	2950	2950	2950	0
238	20230728	151600	442397665	2950	2950	2950	2950	106
239	20230728	151500	442084965	2955	2945	2955	2945	28
240	20230728	151400	442002395	2945	2940	2945	2940	351
241	20230728	151300	440969100	2945	2945	2945	2945	1
242	20230728	151200	440966155	2945	2940	2945	2940	3
243	20230728	151100	440957330	2935	2940	2940	2935	564
244	20230728	151000	439301470	2940	2940	2940	2940	1
245	20230728	150900	439298530	2945	2945	2945	2945	0
246	20230728	150800	439298530	2945	2945	2945	2945	3
247	20230728	150700	439289695	2935	2935	2935	2935	173
248	20230728	150600	438781940	2940	2940	2940	2940	30
249	20230728	150500	438693740	2935	2935	2935	2930	563
250	20230728	150400	437043900	2930	2935	2935	2930	6439
251	20230728	150300	418169460	2935	2940	2940	2935	3147
252	20230728	150200	408927085	2945	2940	2945	2940	4975
253	20230728	150100	394297835	2945	2945	2945	2945	0
254	20230728	150000	394297835	2945	2945	2945	2945	1131
255	20230728	145900	390967040	2945	2945	2945	2945	37
256	20230728	145800	390858075	2945	2945	2945	2945	0
257	20230728	145700	390858075	2945	2945	2945	2945	0
258	20230728	145600	390858075	2945	2945	2945	2945	430
259	20230728	145500	389591725	2945	2950	2950	2945	18
260	20230728	145400	389538640	2955	2950	2955	2950	16
261	20230728	145300	389491365	2950	2945	2950	2945	75
262	20230728	145200	389270485	2950	2950	2950	2950	0
263	20230728	145100	389270485	2950	2950	2950	2950	0
264	20230728	145000	389270485	2950	2945	2950	2945	102
265	20230728	144900	388970090	2960	2960	2960	2960	0
266	20230728	144800	388970090	2960	2960	2960	2960	1
267	20230728	144700	388967130	2940	2940	2940	2940	664
268	20230728	144600	387014970	2940	2940	2940	2935	13030
269	20230728	144500	348710175	2940	2945	2945	2940	11983
270	20230728	144400	313479610	2940	2940	2940	2940	4758
271	20230728	144300	299491090	2940	2940	2950	2940	11634
272	20230728	144200	265286465	2950	2945	2950	2940	7940
273	20230728	144100	241934575	2950	2950	2950	2950	0
274	20230728	144000	241934575	2950	2950	2950	2950	3005
275	20230728	143900	233069825	2970	2970	2970	2970	0
276	20230728	143800	233069825	2970	2970	2970	2970	0
277	20230728	143700	233069825	2970	2970	2970	2970	0
278	20230728	143600	233069825	2970	2970	2970	2970	0
279	20230728	143500	233069825	2970	2970	2970	2970	0
280	20230728	143400	233069825	2970	2970	2970	2970	0
281	20230728	143300	233069825	2970	2970	2970	2970	0
282	20230728	143200	233069825	2970	2970	2970	2970	24
283	20230728	143100	232998545	2970	2970	2970	2970	0
284	20230728	143000	232998545	2970	2970	2970	2970	22
285	20230728	142900	232933205	2970	2970	2970	2970	0
286	20230728	142800	232933205	2970	2970	2970	2970	0
287	20230728	142700	232933205	2970	2970	2970	2970	0
288	20230728	142600	232933205	2970	2970	2970	2970	0
289	20230728	142500	232933205	2970	2970	2970	2970	0
290	20230728	142400	232933205	2970	2970	2970	2970	0
291	20230728	142300	232933205	2970	2970	2970	2970	0
292	20230728	142200	232933205	2970	2970	2970	2970	0
293	20230728	142100	232933205	2970	2970	2970	2970	950
294	20230728	142000	230111705	2950	2955	2955	2950	526
295	20230728	141900	228558950	2955	2955	2955	2955	3
296	20230728	141800	228550085	2955	2955	2955	2955	0
297	20230728	141700	228550085	2955	2955	2955	2955	0
298	20230728	141600	228550085	2955	2955	2955	2955	0
299	20230728	141500	228550085	2955	2955	2955	2955	749
300	20230728	141400	226336790	2960	2960	2960	2960	20
301	20230728	141300	226277590	2955	2955	2955	2955	0
302	20230728	141200	226277590	2955	2955	2955	2955	0
303	20230728	141100	226277590	2955	2955	2955	2955	0
304	20230728	141000	226277590	2955	2955	2955	2955	0
305	20230728	140900	226277590	2955	2955	2955	2955	164
306	20230728	140800	225792970	2955	2955	2955	2955	1
307	20230728	140700	225790015	2955	2960	2960	2955	150
308	20230728	140600	225346715	2970	2970	2970	2970	0
309	20230728	140500	225346715	2970	2970	2970	2970	86
310	20230728	140400	225091295	2970	2970	2970	2970	16
311	20230728	140300	225043775	2970	2970	2970	2970	100
312	20230728	140200	224746775	2975	2975	2975	2975	0
313	20230728	140100	224746775	2975	2975	2975	2975	0
314	20230728	140000	224746775	2975	2975	2975	2975	0
315	20230728	135900	224746775	2975	2975	2975	2975	0
316	20230728	135800	224746775	2975	2975	2975	2975	5
317	20230728	135700	224731900	2975	2975	2975	2975	0
318	20230728	135600	224731900	2975	2975	2975	2975	0
319	20230728	135500	224731900	2975	2975	2975	2975	0
320	20230728	135400	224731900	2975	2975	2975	2975	0
321	20230728	135300	224731900	2975	2975	2975	2975	0
322	20230728	135200	224731900	2975	2975	2975	2975	0
323	20230728	135100	224731900	2975	2960	2975	2960	106
324	20230728	135000	224418125	2950	2950	2950	2950	0
325	20230728	134900	224418125	2950	2950	2950	2950	500
326	20230728	134800	222943125	2950	2950	2950	2950	181
327	20230728	134700	222409175	2950	2960	2960	2950	1914
328	20230728	134600	216761925	2950	2955	2955	2950	2000
329	20230728	134500	210858425	2950	2960	2960	2950	1075
330	20230728	134400	207686425	2950	2955	2955	2950	850
331	20230728	134300	205174790	2955	2955	2955	2955	0
332	20230728	134200	205174790	2955	2960	2960	2955	311
333	20230728	134100	204255730	2955	2955	2955	2955	50
334	20230728	134000	204107980	2960	2960	2960	2960	0
335	20230728	133900	204107980	2960	2960	2960	2960	2
336	20230728	133800	204102060	2955	2955	2955	2955	5
337	20230728	133700	204087285	2960	2960	2960	2960	20
338	20230728	133600	204028085	2960	2960	2960	2960	5
339	20230728	133500	204013285	2960	2960	2960	2960	0
340	20230728	133400	204013285	2960	2960	2960	2960	21
341	20230728	133300	203951125	2960	2960	2960	2960	0
342	20230728	133200	203951125	2960	2960	2960	2960	5
343	20230728	133100	203936325	2955	2955	2955	2955	0
344	20230728	133000	203936325	2955	2955	2955	2955	0
345	20230728	132900	203936325	2955	2955	2955	2955	1
346	20230728	132800	203933370	2955	2955	2955	2955	2
347	20230728	132700	203927460	2960	2960	2960	2960	0
348	20230728	132600	203927460	2960	2960	2960	2960	2216
349	20230728	132500	197368100	2960	2965	2965	2960	1000
350	20230728	132400	194406165	2965	2965	2965	2965	113
351	20230728	132300	194071120	2965	2965	2965	2965	173
352	20230728	132200	193558175	2965	2965	2965	2965	0
353	20230728	132100	193558175	2965	2965	2965	2965	0
354	20230728	132000	193558175	2965	2975	2975	2965	466
355	20230728	131900	192176180	2975	2975	2975	2975	6
356	20230728	131800	192158330	2975	2970	2975	2970	3
357	20230728	131700	192149410	2970	2970	2970	2970	0
358	20230728	131600	192149410	2970	2970	2970	2970	0
359	20230728	131500	192149410	2970	2970	2970	2970	0
360	20230728	131400	192149410	2970	2970	2970	2970	0
361	20230728	131300	192149410	2970	2970	2970	2970	5
362	20230728	131200	192134560	2975	2975	2975	2975	0
363	20230728	131100	192134560	2975	2975	2975	2975	0
364	20230728	131000	192134560	2975	2975	2975	2975	0
365	20230728	130900	192134560	2975	2980	2980	2975	10
366	20230728	130800	192104785	2960	2960	2960	2960	0
367	20230728	130700	192104785	2960	2960	2960	2960	0
368	20230728	130600	192104785	2960	2960	2960	2960	0
369	20230728	130500	192104785	2960	2960	2960	2960	0
370	20230728	130400	192104785	2960	2970	2970	2960	212
371	20230728	130300	191476755	2970	2970	2970	2970	0
372	20230728	130200	191476755	2970	2970	2970	2970	33
373	20230728	130100	191378745	2970	2970	2970	2970	0
374	20230728	130000	191378745	2970	2970	2970	2970	0
375	20230728	125900	191378745	2970	2970	2970	2970	36
376	20230728	125800	191271825	2965	2965	2965	2965	0
377	20230728	125700	191271825	2965	2965	2965	2965	500
378	20230728	125600	189789325	2965	2965	2965	2965	0
379	20230728	125500	189789325	2965	2965	2965	2965	0
380	20230728	125400	189789325	2965	2965	2965	2965	0
381	20230728	125300	189789325	2965	2970	2970	2965	286
382	20230728	125200	188941280	2980	2970	2980	2970	717
383	20230728	125100	186811620	2970	2975	2975	2970	1259
384	20230728	125000	183072340	2980	2980	2980	2980	7
385	20230728	124900	183051480	2975	2980	2980	2975	307
386	20230728	124800	182136625	2985	2985	2985	2985	30
387	20230728	124700	182047075	2985	2980	2985	2980	296
388	20230728	124600	181164985	2985	2985	2985	2985	0
389	20230728	124500	181164985	2985	2985	2985	2985	0
390	20230728	124400	181164985	2985	2985	2985	2985	40
391	20230728	124300	181045585	2985	2985	2985	2985	0
392	20230728	124200	181045585	2985	2985	2985	2985	0
393	20230728	124100	181045585	2985	2985	2985	2985	0
394	20230728	124000	181045585	2985	2985	2985	2985	0
395	20230728	123900	181045585	2985	2985	2985	2985	0
396	20230728	123800	181045585	2985	2985	2985	2985	0
397	20230728	123700	181045585	2985	2985	2985	2985	0
398	20230728	123600	181045585	2985	2985	2985	2985	0
399	20230728	123500	181045585	2985	2985	2985	2985	0
400	20230728	123400	181045585	2985	2985	2985	2985	0
401	20230728	123300	181045585	2985	2985	2985	2985	0
402	20230728	123200	181045585	2985	2985	2985	2985	0
403	20230728	123100	181045585	2985	2985	2985	2985	0
404	20230728	123000	181045585	2985	2985	2985	2985	7
405	20230728	122900	181024690	2965	2980	2980	2965	2000
406	20230728	122800	175082825	2980	2980	2980	2980	2001
407	20230728	122700	169119845	2990	2990	2990	2990	0
408	20230728	122600	169119845	2990	2990	2990	2990	0
409	20230728	122500	169119845	2990	2990	2990	2990	0
410	20230728	122400	169119845	2990	2990	2990	2990	0
411	20230728	122300	169119845	2990	2990	2990	2990	0
412	20230728	122200	169119845	2990	2990	2990	2990	0
413	20230728	122100	169119845	2990	2990	2990	2990	0
414	20230728	122000	169119845	2990	2990	2990	2990	0
415	20230728	121900	169119845	2990	2990	2990	2990	0
416	20230728	121800	169119845	2990	2990	2990	2990	0
417	20230728	121700	169119845	2990	2990	2990	2990	0
418	20230728	121600	169119845	2990	2990	2990	2990	2
419	20230728	121500	169113865	2980	2980	2980	2980	0
420	20230728	121400	169113865	2980	2980	2980	2980	0
421	20230728	121300	169113865	2980	2980	2980	2980	67
422	20230728	121200	168914205	2990	2990	2990	2990	0
423	20230728	121100	168914205	2990	2990	2990	2990	1
424	20230728	121000	168911215	2980	2980	2980	2980	809
425	20230728	120900	166500395	2980	2980	2980	2980	2387
426	20230728	120800	159387135	2985	2985	2985	2985	0
427	20230728	120700	159387135	2985	2985	2985	2985	0
428	20230728	120600	159387135	2985	2985	2985	2985	0
429	20230728	120500	159387135	2985	2985	2985	2985	0
430	20230728	120400	159387135	2985	2985	2985	2985	0
431	20230728	120300	159387135	2985	2985	2985	2985	0
432	20230728	120200	159387135	2985	2985	2985	2985	36
433	20230728	120100	159279675	2985	2980	2985	2980	510
434	20230728	120000	157759785	2985	2985	2985	2985	18
435	20230728	115900	157706055	2985	2985	2985	2985	0
436	20230728	115800	157706055	2985	2985	2985	2985	0
437	20230728	115700	157706055	2985	2985	2985	2985	17
438	20230728	115600	157655310	2985	2985	2985	2985	0
439	20230728	115500	157655310	2985	2985	2985	2985	0
440	20230728	115400	157655310	2985	2985	2985	2985	20
441	20230728	115300	157595610	2985	2985	2985	2985	19
442	20230728	115200	157538895	2985	2985	2985	2985	859
443	20230728	115100	154974780	2995	2995	2995	2995	0
444	20230728	115000	154974780	2995	2995	2995	2995	0
445	20230728	114900	154974780	2995	2995	2995	2995	0
446	20230728	114800	154974780	2995	2995	2995	2995	1
447	20230728	114700	154971785	2995	2995	2995	2995	0
448	20230728	114600	154971785	2995	2995	2995	2995	1
449	20230728	114500	154968790	2990	2990	2990	2990	0
450	20230728	114400	154968790	2990	2990	2990	2990	1442
451	20230728	114300	150657210	2995	2995	2995	2995	0
452	20230728	114200	150657210	2995	2995	2995	2995	5
453	20230728	114100	150642235	2990	2990	2990	2990	0
454	20230728	114000	150642235	2990	2990	2990	2990	0
455	20230728	113900	150642235	2990	2990	2990	2990	0
456	20230728	113800	150642235	2990	2995	2995	2990	700
457	20230728	113700	148546960	2995	2995	2995	2995	0
458	20230728	113600	148546960	2995	2995	2995	2995	0
459	20230728	113500	148546960	2995	2995	2995	2995	545
460	20230728	113400	146914685	2995	2995	2995	2995	1
461	20230728	113300	146911690	2990	2990	2990	2990	1
462	20230728	113200	146908700	2995	2995	2995	2995	0
463	20230728	113100	146908700	2995	2995	2995	2995	1
464	20230728	113000	146905705	2995	2995	2995	2995	0
465	20230728	112900	146905705	2995	2995	2995	2995	0
466	20230728	112800	146905705	2995	2995	2995	2995	0
467	20230728	112700	146905705	2995	2995	2995	2995	35
468	20230728	112600	146800880	2990	2990	2990	2990	50
469	20230728	112500	146651380	2995	2990	2995	2990	59
470	20230728	112400	146474965	2995	2995	2995	2995	8
471	20230728	112300	146451005	2990	2990	2990	2990	0
472	20230728	112200	146451005	2990	2990	2990	2990	0
473	20230728	112100	146451005	2990	2990	2990	2990	0
474	20230728	112000	146451005	2990	2990	2990	2990	0
475	20230728	111900	146451005	2990	2990	2990	2990	0
476	20230728	111800	146451005	2990	2990	2990	2990	0
477	20230728	111700	146451005	2990	2990	2990	2990	1974
478	20230728	111600	140548745	2995	2995	2995	2995	0
479	20230728	111500	140548745	2995	2995	2995	2995	0
480	20230728	111400	140548745	2995	2995	2995	2995	537
481	20230728	111300	138940430	2995	2995	2995	2995	0
482	20230728	111200	138940430	2995	2995	2995	2995	0
483	20230728	111100	138940430	2995	2995	2995	2995	0
484	20230728	111000	138940430	2995	2995	2995	2995	0
485	20230728	110900	138940430	2995	2995	2995	2995	0
486	20230728	110800	138940430	2995	2995	2995	2995	0
487	20230728	110700	138940430	2995	2995	2995	2995	0
488	20230728	110600	138940430	2995	2995	2995	2995	0
489	20230728	110500	138940430	2995	2995	2995	2995	0
490	20230728	110400	138940430	2995	2995	2995	2995	0
491	20230728	110300	138940430	2995	2995	2995	2995	0
492	20230728	110200	138940430	2995	2995	2995	2995	233
493	20230728	110100	138242595	2995	2995	2995	2995	3
494	20230728	110000	138233610	2995	2995	2995	2995	0
495	20230728	105900	138233610	2995	2995	2995	2995	10
496	20230728	105800	138203660	2995	2995	2995	2995	0
497	20230728	105700	138203660	2995	2995	2995	2995	100
498	20230728	105600	137904160	2995	2995	2995	2995	250
499	20230728	105500	137155410	2995	2995	2995	2995	1017
500	20230728	105400	134109495	3000	3000	3000	3000	0
501	20230728	105300	134109495	3000	3000	3000	3000	46
502	20230728	105200	133971495	3000	3000	3000	3000	400
503	20230728	105100	132771495	3000	3000	3000	3000	0
504	20230728	105000	132771495	3000	3000	3000	3000	0
505	20230728	104900	132771495	3000	3000	3000	3000	0
506	20230728	104800	132771495	3000	3005	3005	3000	395
507	20230728	104700	131585995	3000	3000	3000	3000	0
508	20230728	104600	131585995	3000	3000	3000	3000	1829
509	20230728	104500	126098995	3015	3015	3015	3015	0
510	20230728	104400	126098995	3015	3015	3015	3015	0
511	20230728	104300	126098995	3015	3015	3015	3015	0
512	20230728	104200	126098995	3015	3015	3015	3015	0
513	20230728	104100	126098995	3015	3015	3015	3015	0
514	20230728	104000	126098995	3015	3015	3015	3015	0
515	20230728	103900	126098995	3015	3015	3015	3015	0
516	20230728	103800	126098995	3015	3015	3015	3015	0
517	20230728	103700	126098995	3015	3015	3015	3015	0
518	20230728	103600	126098995	3015	3015	3015	3015	0
519	20230728	103500	126098995	3015	3015	3015	3015	0
520	20230728	103400	126098995	3015	3015	3015	3015	0
521	20230728	103300	126098995	3015	3015	3015	3015	0
522	20230728	103200	126098995	3015	3015	3015	3015	0
523	20230728	103100	126098995	3015	3015	3015	3015	1
524	20230728	103000	126095980	3000	3000	3000	3000	0
525	20230728	102900	126095980	3000	3000	3000	3000	10
526	20230728	102800	126065980	3000	3000	3000	3000	1
527	20230728	102700	126062980	3000	3000	3000	3000	0
528	20230728	102600	126062980	3000	3000	3000	3000	720
529	20230728	102500	123902980	3000	3000	3000	3000	4
530	20230728	102400	123890980	3010	3010	3010	3010	5
531	20230728	102300	123875930	3015	3015	3015	3015	11
532	20230728	102200	123842765	2995	2995	2995	2995	0
533	20230728	102100	123842765	2995	2995	2995	2995	0
534	20230728	102000	123842765	2995	2995	2995	2995	0
535	20230728	101900	123842765	2995	2995	2995	2995	0
536	20230728	101800	123842765	2995	3000	3000	2995	3884
537	20230728	101700	112191515	3000	3000	3000	3000	1767
538	20230728	101600	106890515	3020	3020	3020	3020	0
539	20230728	101500	106890515	3020	3015	3020	3015	10
540	20230728	101400	106860325	3000	3000	3000	3000	506
541	20230728	101300	105342325	3000	3000	3000	3000	185
542	20230728	101200	104787325	3010	3005	3010	3005	215
543	20230728	101100	104140575	3005	3005	3005	3005	43
544	20230728	101000	104011360	3010	3000	3010	3000	112
545	20230728	100900	103675260	3010	3010	3010	3000	10
546	20230728	100800	103645170	3010	3000	3010	3000	46
547	20230728	100700	103507110	3015	3010	3015	3010	8
548	20230728	100600	103483000	3015	3015	3015	3015	0
549	20230728	100500	103483000	3015	3015	3015	3015	0
550	20230728	100400	103483000	3015	3015	3015	3015	0
551	20230728	100300	103483000	3015	3015	3015	3015	0
552	20230728	100200	103483000	3015	3015	3015	3015	0
553	20230728	100100	103483000	3015	3015	3015	3015	0
554	20230728	100000	103483000	3015	2985	3015	2985	51
555	20230728	095900	103330735	3020	3020	3020	3020	0
556	20230728	095800	103330735	3020	3020	3020	3020	0
557	20230728	095700	103330735	3020	3020	3020	3020	0
558	20230728	095600	103330735	3020	3020	3020	3020	1053
559	20230728	095500	100150675	3020	3020	3020	3020	0
560	20230728	095400	100150675	3020	3020	3020	3020	0
561	20230728	095300	100150675	3020	3010	3020	3010	517
562	20230728	095200	98594495	3010	3000	3010	3000	2304
563	20230728	095100	91664055	3005	2985	3005	2985	2600
564	20230728	095000	83867585	2990	2990	2990	2990	0
565	20230728	094900	83867585	2990	2990	2990	2990	0
566	20230728	094800	83867585	2990	2990	2990	2990	0
567	20230728	094700	83867585	2990	2990	2990	2990	0
568	20230728	094600	83867585	2990	2990	2990	2990	0
569	20230728	094500	83867585	2990	2990	2990	2990	3
570	20230728	094400	83858615	2970	2970	2970	2970	400
571	20230728	094300	82670615	2980	2975	2980	2975	2
572	20230728	094200	82664660	2970	2980	2980	2970	109
573	20230728	094100	82340920	2970	2970	2970	2970	37
574	20230728	094000	82231030	2970	2970	2970	2970	1123
575	20230728	093900	78895720	2970	2970	2970	2970	702
576	20230728	093800	76810780	2975	2980	2980	2975	323
577	20230728	093700	75849815	2980	2980	2980	2980	4787
578	20230728	093600	61584555	2990	2990	2990	2990	0
579	20230728	093500	61584555	2990	2990	2990	2990	0
580	20230728	093400	61584555	2990	2990	2990	2990	0
581	20230728	093300	61584555	2990	2990	2990	2990	28
582	20230728	093200	61500835	2990	2990	2990	2990	0
583	20230728	093100	61500835	2990	2990	2990	2990	0
584	20230728	093000	61500835	2990	2985	2990	2985	33
585	20230728	092900	61402300	2990	2990	2990	2990	7
586	20230728	092800	61381370	2990	2990	2990	2990	60
587	20230728	092700	61201970	3000	3000	3000	3000	0
588	20230728	092600	61201970	3000	3000	3000	3000	0
589	20230728	092500	61201970	3000	3000	3000	3000	0
590	20230728	092400	61201970	3000	2990	3000	2990	7
591	20230728	092300	61181030	2990	2990	2990	2990	100
592	20230728	092200	60882030	3000	3000	3000	3000	0
593	20230728	092100	60882030	3000	3000	3000	3000	90
594	20230728	092000	60612030	3000	2980	3000	2980	344
595	20230728	091900	59581970	2980	2980	2980	2980	0
596	20230728	091800	59581970	2980	2980	2980	2980	122
597	20230728	091700	59218410	2980	2980	3000	2980	102
598	20230728	091600	58914430	2980	2985	2985	2980	65
599	20230728	091500	58720630	2985	3000	3000	2985	435
600	20230728	091400	57419025	3000	3000	3000	3000	100
601	20230728	091300	57119025	3000	3005	3005	3000	2205
602	20230728	091200	50504020	3000	3000	3000	3000	0
603	20230728	091100	50504020	3000	3005	3005	3000	1301
604	20230728	091000	46601015	3000	3000	3000	3000	1002
605	20230728	090900	43595015	3000	2975	3010	2975	1384
606	20230728	090800	39445230	2975	2960	2975	2960	2447
607	20230728	090700	32189815	2940	2945	2945	2935	1505
608	20230728	090600	27764435	2965	2965	2965	2965	6
609	20230728	090500	27746645	2960	2960	2960	2960	10
610	20230728	090400	27717045	2945	2940	2945	2935	973
611	20230728	090300	24851775	2945	2945	2945	2935	6228
612	20230728	090200	6537620	2945	2970	2970	2945	1730
613	20230728	090100	1433255	2975	2975	2975	2975	3
614	20230728	090000	1424330	2975	2955	2975	2955	482