KissMeData/067770/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	193000	69408040	2975	2975	2975	2975	713
3	20230728	192900	69408040	2975	2975	2975	2975	0
4	20230728	192800	69408040	2975	2975	2975	2975	0
5	20230728	192700	69408040	2975	2975	2975	2975	0
6	20230728	192600	69408040	2975	2975	2975	2975	0
7	20230728	192500	69408040	2975	2975	2975	2975	0
8	20230728	192400	69408040	2975	2975	2975	2975	0
9	20230728	192300	69408040	2975	2975	2975	2975	0
10	20230728	192200	69408040	2975	2975	2975	2975	0
11	20230728	192100	69408040	2975	2975	2975	2975	0
12	20230728	192000	69408040	2975	2975	2975	2975	0
13	20230728	191900	69408040	2975	2975	2975	2975	0
14	20230728	191800	69408040	2975	2975	2975	2975	0
15	20230728	191700	69408040	2975	2975	2975	2975	0
16	20230728	191600	69408040	2975	2975	2975	2975	0
17	20230728	191500	69408040	2975	2975	2975	2975	0
18	20230728	191400	69408040	2975	2975	2975	2975	0
19	20230728	191300	69408040	2975	2975	2975	2975	0
20	20230728	191200	69408040	2975	2975	2975	2975	0
21	20230728	191100	69408040	2975	2975	2975	2975	0
22	20230728	191000	69408040	2975	2975	2975	2975	0
23	20230728	190900	69408040	2975	2975	2975	2975	0
24	20230728	190800	69408040	2975	2975	2975	2975	0
25	20230728	190700	69408040	2975	2975	2975	2975	0
26	20230728	190600	69408040	2975	2975	2975	2975	0
27	20230728	190500	69408040	2975	2975	2975	2975	0
28	20230728	190400	69408040	2975	2975	2975	2975	0
29	20230728	190300	69408040	2975	2975	2975	2975	0
30	20230728	190200	69408040	2975	2975	2975	2975	0
31	20230728	190100	69408040	2975	2975	2975	2975	0
32	20230728	190000	69408040	2975	2975	2975	2975	713
33	20230728	185900	69408040	2975	2975	2975	2975	0
34	20230728	185800	69408040	2975	2975	2975	2975	0
35	20230728	185700	69408040	2975	2975	2975	2975	0
36	20230728	185600	69408040	2975	2975	2975	2975	0
37	20230728	185500	69408040	2975	2975	2975	2975	0
38	20230728	185400	69408040	2975	2975	2975	2975	0
39	20230728	185300	69408040	2975	2975	2975	2975	0
40	20230728	185200	69408040	2975	2975	2975	2975	0
41	20230728	185100	69408040	2975	2975	2975	2975	0
42	20230728	185000	69408040	2975	2975	2975	2975	0
43	20230728	184900	69408040	2975	2975	2975	2975	0
44	20230728	184800	69408040	2975	2975	2975	2975	0
45	20230728	184700	69408040	2975	2975	2975	2975	0
46	20230728	184600	69408040	2975	2975	2975	2975	0
47	20230728	184500	69408040	2975	2975	2975	2975	0
48	20230728	184400	69408040	2975	2975	2975	2975	0
49	20230728	184300	69408040	2975	2975	2975	2975	0
50	20230728	184200	69408040	2975	2975	2975	2975	0
51	20230728	184100	69408040	2975	2975	2975	2975	0
52	20230728	184000	69408040	2975	2975	2975	2975	0
53	20230728	183900	69408040	2975	2975	2975	2975	0
54	20230728	183800	69408040	2975	2975	2975	2975	0
55	20230728	183700	69408040	2975	2975	2975	2975	0
56	20230728	183600	69408040	2975	2975	2975	2975	0
57	20230728	183500	69408040	2975	2975	2975	2975	0
58	20230728	183400	69408040	2975	2975	2975	2975	0
59	20230728	183300	69408040	2975	2975	2975	2975	0
60	20230728	183200	69408040	2975	2975	2975	2975	0
61	20230728	183100	69408040	2975	2975	2975	2975	0
62	20230728	183000	69408040	2975	2975	2975	2975	713
63	20230728	182900	69408040	2975	2975	2975	2975	0
64	20230728	182800	69408040	2975	2975	2975	2975	0
65	20230728	182700	69408040	2975	2975	2975	2975	0
66	20230728	182600	69408040	2975	2975	2975	2975	0
67	20230728	182500	69408040	2975	2975	2975	2975	0
68	20230728	182400	69408040	2975	2975	2975	2975	0
69	20230728	182300	69408040	2975	2975	2975	2975	0
70	20230728	182200	69408040	2975	2975	2975	2975	0
71	20230728	182100	69408040	2975	2975	2975	2975	0
72	20230728	182000	69408040	2975	2975	2975	2975	0
73	20230728	181900	69408040	2975	2975	2975	2975	0
74	20230728	181800	69408040	2975	2975	2975	2975	0
75	20230728	181700	69408040	2975	2975	2975	2975	0
76	20230728	181600	69408040	2975	2975	2975	2975	0
77	20230728	181500	69408040	2975	2975	2975	2975	0
78	20230728	181400	69408040	2975	2975	2975	2975	0
79	20230728	181300	69408040	2975	2975	2975	2975	0
80	20230728	181200	69408040	2975	2975	2975	2975	0
81	20230728	181100	69408040	2975	2975	2975	2975	0
82	20230728	181000	69408040	2975	2975	2975	2975	0
83	20230728	180900	69408040	2975	2975	2975	2975	0
84	20230728	180800	69408040	2975	2975	2975	2975	0
85	20230728	180700	69408040	2975	2975	2975	2975	0
86	20230728	180600	69408040	2975	2975	2975	2975	0
87	20230728	180500	69408040	2975	2975	2975	2975	0
88	20230728	180400	69408040	2975	2975	2975	2975	0
89	20230728	180300	69408040	2975	2975	2975	2975	0
90	20230728	180200	69408040	2975	2975	2975	2975	0
91	20230728	180100	69408040	2975	2975	2975	2975	0
92	20230728	180000	69408040	2975	2975	2975	2975	713
93	20230728	175900	69408040	2975	2975	2975	2975	0
94	20230728	175800	69408040	2975	2975	2975	2975	0
95	20230728	175700	69408040	2975	2975	2975	2975	0
96	20230728	175600	69408040	2975	2975	2975	2975	0
97	20230728	175500	69408040	2975	2975	2975	2975	0
98	20230728	175400	69408040	2975	2975	2975	2975	0
99	20230728	175300	69408040	2975	2975	2975	2975	0
100	20230728	175200	69408040	2975	2975	2975	2975	0
101	20230728	175100	69408040	2975	2975	2975	2975	0
102	20230728	175000	69408040	2975	2975	2975	2975	0
103	20230728	174900	69408040	2975	2975	2975	2975	0
104	20230728	174800	69408040	2975	2975	2975	2975	0
105	20230728	174700	69408040	2975	2975	2975	2975	0
106	20230728	174600	69408040	2975	2975	2975	2975	0
107	20230728	174500	69408040	2975	2975	2975	2975	0
108	20230728	174400	69408040	2975	2975	2975	2975	0
109	20230728	174300	69408040	2975	2975	2975	2975	0
110	20230728	174200	69408040	2975	2975	2975	2975	0
111	20230728	174100	69408040	2975	2975	2975	2975	0
112	20230728	174000	69408040	2975	2975	2975	2975	0
113	20230728	173900	69408040	2975	2975	2975	2975	0
114	20230728	173800	69408040	2975	2975	2975	2975	0
115	20230728	173700	69408040	2975	2975	2975	2975	0
116	20230728	173600	69408040	2975	2975	2975	2975	0
117	20230728	173500	69408040	2975	2975	2975	2975	0
118	20230728	173400	69408040	2975	2975	2975	2975	0
119	20230728	173300	69408040	2975	2975	2975	2975	0
120	20230728	173200	69408040	2975	2975	2975	2975	0
121	20230728	173100	69408040	2975	2975	2975	2975	0
122	20230728	173000	69408040	2975	2975	2975	2975	713
123	20230728	172900	69408040	2975	2975	2975	2975	0
124	20230728	172800	69408040	2975	2975	2975	2975	0
125	20230728	172700	69408040	2975	2975	2975	2975	0
126	20230728	172600	69408040	2975	2975	2975	2975	0
127	20230728	172500	69408040	2975	2975	2975	2975	0
128	20230728	172400	69408040	2975	2975	2975	2975	0
129	20230728	172300	69408040	2975	2975	2975	2975	0
130	20230728	172200	69408040	2975	2975	2975	2975	0
131	20230728	172100	69408040	2975	2975	2975	2975	0
132	20230728	172000	69408040	2975	2975	2975	2975	0
133	20230728	171900	69408040	2975	2975	2975	2975	0
134	20230728	171800	69408040	2975	2975	2975	2975	0
135	20230728	171700	69408040	2975	2975	2975	2975	0
136	20230728	171600	69408040	2975	2975	2975	2975	0
137	20230728	171500	69408040	2975	2975	2975	2975	0
138	20230728	171400	69408040	2975	2975	2975	2975	0
139	20230728	171300	69408040	2975	2975	2975	2975	0
140	20230728	171200	69408040	2975	2975	2975	2975	0
141	20230728	171100	69408040	2975	2975	2975	2975	0
142	20230728	171000	69408040	2975	2975	2975	2975	0
143	20230728	170900	69408040	2975	2975	2975	2975	0
144	20230728	170800	69408040	2975	2975	2975	2975	0
145	20230728	170700	69408040	2975	2975	2975	2975	0
146	20230728	170600	69408040	2975	2975	2975	2975	0
147	20230728	170500	69408040	2975	2975	2975	2975	0
148	20230728	170400	69408040	2975	2975	2975	2975	0
149	20230728	170300	69408040	2975	2975	2975	2975	0
150	20230728	170200	69408040	2975	2975	2975	2975	0
151	20230728	170100	69408040	2975	2975	2975	2975	0
152	20230728	170000	69408040	2975	2975	2975	2975	713
153	20230728	165900	69408040	2975	2975	2975	2975	0
154	20230728	165800	69408040	2975	2975	2975	2975	0
155	20230728	165700	69408040	2975	2975	2975	2975	0
156	20230728	165600	69408040	2975	2975	2975	2975	0
157	20230728	165500	69408040	2975	2975	2975	2975	0
158	20230728	165400	69408040	2975	2975	2975	2975	0
159	20230728	165300	69408040	2975	2975	2975	2975	0
160	20230728	165200	69408040	2975	2975	2975	2975	0
161	20230728	165100	69408040	2975	2975	2975	2975	0
162	20230728	165000	69408040	2975	2975	2975	2975	0
163	20230728	164900	69408040	2975	2975	2975	2975	0
164	20230728	164800	69408040	2975	2975	2975	2975	0
165	20230728	164700	69408040	2975	2975	2975	2975	0
166	20230728	164600	69408040	2975	2975	2975	2975	0
167	20230728	164500	69408040	2975	2975	2975	2975	0
168	20230728	164400	69408040	2975	2975	2975	2975	0
169	20230728	164300	69408040	2975	2975	2975	2975	0
170	20230728	164200	69408040	2975	2975	2975	2975	0
171	20230728	164100	69408040	2975	2975	2975	2975	0
172	20230728	164000	69408040	2975	2975	2975	2975	0
173	20230728	163900	69408040	2975	2975	2975	2975	0
174	20230728	163800	69408040	2975	2975	2975	2975	0
175	20230728	163700	69408040	2975	2975	2975	2975	0
176	20230728	163600	69408040	2975	2975	2975	2975	0
177	20230728	163500	69408040	2975	2975	2975	2975	0
178	20230728	163400	69408040	2975	2975	2975	2975	0
179	20230728	163300	69408040	2975	2975	2975	2975	0
180	20230728	163200	69408040	2975	2975	2975	2975	0
181	20230728	163100	69408040	2975	2975	2975	2975	0
182	20230728	163000	69408040	2975	2975	2975	2975	713
183	20230728	162900	69408040	2975	2975	2975	2975	0
184	20230728	162800	69408040	2975	2975	2975	2975	0
185	20230728	162700	69408040	2975	2975	2975	2975	0
186	20230728	162600	69408040	2975	2975	2975	2975	0
187	20230728	162500	69408040	2975	2975	2975	2975	0
188	20230728	162400	69408040	2975	2975	2975	2975	0
189	20230728	162300	69408040	2975	2975	2975	2975	0
190	20230728	162200	69408040	2975	2975	2975	2975	0
191	20230728	162100	69408040	2975	2975	2975	2975	0
192	20230728	162000	69408040	2975	2975	2975	2975	0
193	20230728	161900	69408040	2975	2975	2975	2975	0
194	20230728	161800	69408040	2975	2975	2975	2975	0
195	20230728	161700	69408040	2975	2975	2975	2975	0
196	20230728	161600	69408040	2975	2975	2975	2975	0
197	20230728	161500	69408040	2975	2975	2975	2975	0
198	20230728	161400	69408040	2975	2975	2975	2975	0
199	20230728	161300	69408040	2975	2975	2975	2975	0
200	20230728	161200	69408040	2975	2975	2975	2975	0
201	20230728	161100	69408040	2975	2975	2975	2975	0
202	20230728	161000	69408040	2975	2975	2975	2975	0
203	20230728	160900	69408040	2975	2975	2975	2975	0
204	20230728	160800	69408040	2975	2975	2975	2975	0
205	20230728	160700	69408040	2975	2975	2975	2975	0
206	20230728	160600	69408040	2975	2975	2975	2975	0
207	20230728	160500	69408040	2975	2975	2975	2975	0
208	20230728	160400	69408040	2975	2975	2975	2975	0
209	20230728	160300	69408040	2975	2975	2975	2975	0
210	20230728	160200	69408040	2975	2975	2975	2975	0
211	20230728	160100	69408040	2975	2975	2975	2975	0
212	20230728	160000	69408040	2975	2975	2975	2975	713
213	20230728	155900	69408040	2975	2975	2975	2975	0
214	20230728	155800	69408040	2975	2975	2975	2975	0
215	20230728	155700	69408040	2975	2975	2975	2975	0
216	20230728	155600	69408040	2975	2975	2975	2975	0
217	20230728	155500	69408040	2975	2975	2975	2975	0
218	20230728	155400	69408040	2975	2975	2975	2975	0
219	20230728	155300	69408040	2975	2975	2975	2975	0
220	20230728	155200	69408040	2975	2975	2975	2975	0
221	20230728	155100	69408040	2975	2975	2975	2975	0
222	20230728	155000	69408040	2975	2975	2975	2975	0
223	20230728	154900	69408040	2975	2975	2975	2975	0
224	20230728	154800	69408040	2975	2975	2975	2975	0
225	20230728	154700	69408040	2975	2975	2975	2975	0
226	20230728	154600	69408040	2975	2975	2975	2975	0
227	20230728	154500	69408040	2975	2975	2975	2975	0
228	20230728	154400	69408040	2975	2975	2975	2975	0
229	20230728	154300	69408040	2975	2975	2975	2975	0
230	20230728	154200	69408040	2975	2975	2975	2975	0
231	20230728	154100	69408040	2975	2975	2975	2975	0
232	20230728	154000	69408040	2975	2975	2975	2975	0
233	20230728	153900	69408040	2975	2975	2975	2975	0
234	20230728	153800	69408040	2975	2975	2975	2975	0
235	20230728	153700	69408040	2975	2975	2975	2975	0
236	20230728	153600	69408040	2975	2975	2975	2975	0
237	20230728	153500	69408040	2975	2975	2975	2975	0
238	20230728	153400	69408040	2975	2975	2975	2975	0
239	20230728	153300	69408040	2975	2975	2975	2975	0
240	20230728	153200	69408040	2975	2975	2975	2975	0
241	20230728	153100	69408040	2975	2975	2975	2975	0
242	20230728	153000	69408040	2975	2975	2975	2975	1426
243	20230728	152900	67286865	2955	2955	2955	2955	0
244	20230728	152800	67286865	2955	2955	2955	2955	0
245	20230728	152700	67286865	2955	2955	2955	2955	0
246	20230728	152600	67286865	2955	2955	2955	2955	0
247	20230728	152500	67286865	2955	2955	2955	2955	0
248	20230728	152400	67286865	2955	2955	2955	2955	0
249	20230728	152300	67286865	2955	2955	2955	2955	0
250	20230728	152200	67286865	2955	2955	2955	2955	0
251	20230728	152100	67286865	2955	2955	2955	2955	0
252	20230728	152000	67286865	2955	2955	2955	2955	0
253	20230728	151900	67286865	2955	2955	2955	2955	195
254	20230728	151800	66710640	2950	2950	2950	2950	0
255	20230728	151700	66710640	2950	2950	2950	2950	46
256	20230728	151600	66574940	2950	2950	2950	2950	0
257	20230728	151500	66574940	2950	2950	2950	2950	0
258	20230728	151400	66574940	2950	2950	2950	2950	0
259	20230728	151300	66574940	2950	2950	2950	2950	0
260	20230728	151200	66574940	2950	2950	2950	2950	0
261	20230728	151100	66574940	2950	2950	2950	2950	0
262	20230728	151000	66574940	2950	2950	2950	2950	8
263	20230728	150900	66551340	2955	2955	2955	2955	0
264	20230728	150800	66551340	2955	2955	2955	2955	0
265	20230728	150700	66551340	2955	2955	2955	2955	0
266	20230728	150600	66551340	2955	2955	2955	2955	0
267	20230728	150500	66551340	2955	2955	2955	2955	0
268	20230728	150400	66551340	2955	2955	2955	2955	0
269	20230728	150300	66551340	2955	2955	2955	2955	0
270	20230728	150200	66551340	2955	2955	2955	2955	0
271	20230728	150100	66551340	2955	2955	2955	2955	0
272	20230728	150000	66551340	2955	2955	2955	2955	0
273	20230728	145900	66551340	2955	2955	2955	2955	0
274	20230728	145800	66551340	2955	2955	2955	2955	0
275	20230728	145700	66551340	2955	2955	2955	2955	0
276	20230728	145600	66551340	2955	2955	2955	2955	0
277	20230728	145500	66551340	2955	2955	2955	2955	0
278	20230728	145400	66551340	2955	2955	2955	2955	0
279	20230728	145300	66551340	2955	2955	2955	2955	0
280	20230728	145200	66551340	2955	2955	2955	2955	0
281	20230728	145100	66551340	2955	2955	2955	2955	0
282	20230728	145000	66551340	2955	2955	2955	2955	4
283	20230728	144900	66539520	2950	2950	2950	2950	0
284	20230728	144800	66539520	2950	2950	2950	2950	10
285	20230728	144700	66510020	2955	2955	2955	2955	0
286	20230728	144600	66510020	2955	2955	2955	2955	0
287	20230728	144500	66510020	2955	2955	2955	2955	0
288	20230728	144400	66510020	2955	2955	2955	2955	0
289	20230728	144300	66510020	2955	2955	2955	2955	0
290	20230728	144200	66510020	2955	2955	2955	2955	0
291	20230728	144100	66510020	2955	2955	2955	2955	0
292	20230728	144000	66510020	2955	2955	2955	2955	0
293	20230728	143900	66510020	2955	2955	2955	2955	0
294	20230728	143800	66510020	2955	2955	2955	2955	0
295	20230728	143700	66510020	2955	2955	2955	2955	0
296	20230728	143600	66510020	2955	2955	2955	2955	0
297	20230728	143500	66510020	2955	2955	2955	2955	0
298	20230728	143400	66510020	2955	2955	2955	2955	0
299	20230728	143300	66510020	2955	2955	2955	2955	1
300	20230728	143200	66507065	2955	2955	2955	2955	0
301	20230728	143100	66507065	2955	2955	2955	2955	4
302	20230728	143000	66495245	2935	2935	2935	2935	0
303	20230728	142900	66495245	2935	2935	2935	2935	3
304	20230728	142800	66486440	2950	2950	2950	2950	0
305	20230728	142700	66486440	2950	2950	2950	2950	0
306	20230728	142600	66486440	2950	2950	2950	2950	0
307	20230728	142500	66486440	2950	2950	2950	2950	0
308	20230728	142400	66486440	2950	2950	2950	2950	0
309	20230728	142300	66486440	2950	2950	2950	2950	0
310	20230728	142200	66486440	2950	2950	2950	2950	0
311	20230728	142100	66486440	2950	2950	2950	2950	0
312	20230728	142000	66486440	2950	2950	2950	2950	0
313	20230728	141900	66486440	2950	2950	2950	2950	0
314	20230728	141800	66486440	2950	2950	2950	2950	0
315	20230728	141700	66486440	2950	2950	2950	2950	0
316	20230728	141600	66486440	2950	2950	2950	2950	0
317	20230728	141500	66486440	2950	2950	2950	2950	0
318	20230728	141400	66486440	2950	2950	2950	2950	0
319	20230728	141300	66486440	2950	2950	2950	2950	0
320	20230728	141200	66486440	2950	2950	2950	2950	0
321	20230728	141100	66486440	2950	2950	2950	2950	0
322	20230728	141000	66486440	2950	2950	2950	2950	0
323	20230728	140900	66486440	2950	2950	2950	2950	0
324	20230728	140800	66486440	2950	2950	2950	2950	0
325	20230728	140700	66486440	2950	2950	2950	2950	0
326	20230728	140600	66486440	2950	2950	2950	2950	0
327	20230728	140500	66486440	2950	2950	2950	2950	0
328	20230728	140400	66486440	2950	2950	2950	2950	0
329	20230728	140300	66486440	2950	2945	2950	2945	8
330	20230728	140200	66462865	2950	2950	2950	2950	0
331	20230728	140100	66462865	2950	2950	2950	2950	4
332	20230728	140000	66451065	2925	2925	2925	2925	0
333	20230728	135900	66451065	2925	2950	2950	2925	158
334	20230728	135800	65987760	2930	2930	2930	2930	0
335	20230728	135700	65987760	2930	2930	2930	2930	0
336	20230728	135600	65987760	2930	2950	2950	2930	147
337	20230728	135500	65554150	2955	2955	2955	2955	1
338	20230728	135400	65551195	2950	2950	2950	2950	0
339	20230728	135300	65551195	2950	2950	2950	2950	16
340	20230728	135200	65503995	2955	2955	2955	2955	0
341	20230728	135100	65503995	2955	2955	2955	2955	0
342	20230728	135000	65503995	2955	2955	2955	2955	0
343	20230728	134900	65503995	2955	2955	2955	2955	0
344	20230728	134800	65503995	2955	2955	2955	2955	0
345	20230728	134700	65503995	2955	2955	2955	2955	0
346	20230728	134600	65503995	2955	2955	2955	2955	0
347	20230728	134500	65503995	2955	2955	2955	2955	0
348	20230728	134400	65503995	2955	2955	2955	2955	4
349	20230728	134300	65492175	2950	2950	2950	2950	0
350	20230728	134200	65492175	2950	2950	2950	2950	0
351	20230728	134100	65492175	2950	2950	2950	2950	0
352	20230728	134000	65492175	2950	2950	2950	2950	48
353	20230728	133900	65350575	2950	2950	2950	2950	0
354	20230728	133800	65350575	2950	2950	2950	2950	0
355	20230728	133700	65350575	2950	2950	2950	2950	0
356	20230728	133600	65350575	2950	2950	2950	2950	0
357	20230728	133500	65350575	2950	2950	2950	2950	0
358	20230728	133400	65350575	2950	2950	2950	2950	2
359	20230728	133300	65344675	2950	2950	2950	2950	0
360	20230728	133200	65344675	2950	2950	2950	2950	0
361	20230728	133100	65344675	2950	2950	2950	2950	0
362	20230728	133000	65344675	2950	2950	2950	2950	0
363	20230728	132900	65344675	2950	2950	2950	2950	0
364	20230728	132800	65344675	2950	2950	2950	2950	0
365	20230728	132700	65344675	2950	2950	2950	2950	0
366	20230728	132600	65344675	2950	2950	2950	2950	0
367	20230728	132500	65344675	2950	2950	2950	2950	0
368	20230728	132400	65344675	2950	2950	2950	2950	0
369	20230728	132300	65344675	2950	2950	2950	2950	0
370	20230728	132200	65344675	2950	2950	2950	2950	0
371	20230728	132100	65344675	2950	2950	2950	2950	0
372	20230728	132000	65344675	2950	2950	2950	2950	0
373	20230728	131900	65344675	2950	2950	2950	2950	0
374	20230728	131800	65344675	2950	2950	2950	2950	0
375	20230728	131700	65344675	2950	2950	2950	2950	0
376	20230728	131600	65344675	2950	2950	2950	2950	0
377	20230728	131500	65344675	2950	2950	2950	2950	0
378	20230728	131400	65344675	2950	2950	2950	2950	0
379	20230728	131300	65344675	2950	2950	2950	2950	0
380	20230728	131200	65344675	2950	2950	2950	2950	0
381	20230728	131100	65344675	2950	2950	2950	2950	0
382	20230728	131000	65344675	2950	2950	2950	2950	0
383	20230728	130900	65344675	2950	2950	2950	2950	0
384	20230728	130800	65344675	2950	2950	2950	2950	0
385	20230728	130700	65344675	2950	2950	2950	2950	0
386	20230728	130600	65344675	2950	2950	2950	2950	0
387	20230728	130500	65344675	2950	2950	2950	2950	0
388	20230728	130400	65344675	2950	2950	2950	2950	0
389	20230728	130300	65344675	2950	2950	2950	2950	0
390	20230728	130200	65344675	2950	2950	2950	2950	0
391	20230728	130100	65344675	2950	2950	2950	2950	0
392	20230728	130000	65344675	2950	2950	2950	2950	4
393	20230728	125900	65332875	2930	2950	2950	2930	5
394	20230728	125800	65318190	2930	2930	2930	2930	3
395	20230728	125700	65309400	2950	2950	2950	2950	24
396	20230728	125600	65238600	2950	2950	2950	2950	0
397	20230728	125500	65238600	2950	2950	2950	2950	0
398	20230728	125400	65238600	2950	2950	2950	2950	0
399	20230728	125300	65238600	2950	2950	2950	2950	0
400	20230728	125200	65238600	2950	2950	2950	2950	14
401	20230728	125100	65197300	2950	2950	2950	2950	0
402	20230728	125000	65197300	2950	2950	2950	2950	0
403	20230728	124900	65197300	2950	2945	2950	2945	13
404	20230728	124800	65158980	2930	2930	2930	2930	0
405	20230728	124700	65158980	2930	2930	2940	2925	84
406	20230728	124600	64912275	2935	2925	2935	2925	89
407	20230728	124500	64651415	2920	2920	2920	2920	0
408	20230728	124400	64651415	2920	2920	2920	2920	0
409	20230728	124300	64651415	2920	2920	2920	2920	0
410	20230728	124200	64651415	2920	2920	2920	2920	0
411	20230728	124100	64651415	2920	2925	2925	2920	45
412	20230728	124000	64519945	2920	2925	2925	2920	93
413	20230728	123900	64248335	2920	2925	2940	2920	4819
414	20230728	123800	50098885	2925	2935	2935	2920	5195
415	20230728	123700	34876610	2935	2935	2935	2935	192
416	20230728	123600	34313090	2940	2945	2945	2940	1278
417	20230728	123500	30555745	2940	2940	2940	2940	0
418	20230728	123400	30555745	2940	2940	2940	2940	0
419	20230728	123300	30555745	2940	2940	2940	2940	0
420	20230728	123200	30555745	2940	2940	2940	2940	0
421	20230728	123100	30555745	2940	2940	2940	2940	0
422	20230728	123000	30555745	2940	2940	2940	2940	50
423	20230728	122900	30408745	2945	2945	2945	2945	0
424	20230728	122800	30408745	2945	2945	2945	2945	0
425	20230728	122700	30408745	2945	2945	2945	2945	0
426	20230728	122600	30408745	2945	2945	2945	2945	18
427	20230728	122500	30355735	2940	2940	2940	2940	0
428	20230728	122400	30355735	2940	2940	2940	2940	0
429	20230728	122300	30355735	2940	2940	2940	2940	0
430	20230728	122200	30355735	2940	2940	2940	2940	0
431	20230728	122100	30355735	2940	2940	2940	2940	0
432	20230728	122000	30355735	2940	2940	2940	2940	0
433	20230728	121900	30355735	2940	2940	2940	2940	1
434	20230728	121800	30352795	2945	2945	2945	2945	0
435	20230728	121700	30352795	2945	2945	2945	2945	18
436	20230728	121600	30299785	2940	2940	2940	2940	0
437	20230728	121500	30299785	2940	2940	2940	2940	0
438	20230728	121400	30299785	2940	2940	2940	2940	1
439	20230728	121300	30296845	2945	2945	2945	2945	0
440	20230728	121200	30296845	2945	2945	2945	2945	0
441	20230728	121100	30296845	2945	2945	2945	2945	0
442	20230728	121000	30296845	2945	2945	2945	2945	0
443	20230728	120900	30296845	2945	2945	2945	2945	0
444	20230728	120800	30296845	2945	2945	2945	2945	0
445	20230728	120700	30296845	2945	2945	2945	2945	0
446	20230728	120600	30296845	2945	2945	2945	2945	0
447	20230728	120500	30296845	2945	2945	2945	2945	0
448	20230728	120400	30296845	2945	2945	2945	2945	18
449	20230728	120300	30243835	2940	2940	2940	2940	2
450	20230728	120200	30237955	2945	2945	2945	2945	0
451	20230728	120100	30237955	2945	2945	2945	2945	0
452	20230728	120000	30237955	2945	2945	2945	2945	0
453	20230728	115900	30237955	2945	2945	2945	2945	0
454	20230728	115800	30237955	2945	2945	2945	2945	0
455	20230728	115700	30237955	2945	2945	2945	2945	0
456	20230728	115600	30237955	2945	2945	2945	2945	0
457	20230728	115500	30237955	2945	2945	2945	2945	0
458	20230728	115400	30237955	2945	2945	2945	2945	2
459	20230728	115300	30232065	2945	2945	2945	2945	0
460	20230728	115200	30232065	2945	2945	2945	2945	0
461	20230728	115100	30232065	2945	2945	2945	2945	0
462	20230728	115000	30232065	2945	2945	2945	2945	0
463	20230728	114900	30232065	2945	2945	2945	2945	0
464	20230728	114800	30232065	2945	2945	2945	2945	56
465	20230728	114700	30067145	2970	2970	2970	2970	0
466	20230728	114600	30067145	2970	2970	2970	2970	0
467	20230728	114500	30067145	2970	2970	2970	2970	0
468	20230728	114400	30067145	2970	2970	2970	2970	0
469	20230728	114300	30067145	2970	2970	2970	2970	0
470	20230728	114200	30067145	2970	2970	2970	2970	0
471	20230728	114100	30067145	2970	2970	2970	2970	0
472	20230728	114000	30067145	2970	2970	2970	2970	6
473	20230728	113900	30049325	2970	2970	2970	2970	0
474	20230728	113800	30049325	2970	2970	2970	2970	0
475	20230728	113700	30049325	2970	2970	2970	2970	20
476	20230728	113600	29989925	2975	2975	2975	2975	0
477	20230728	113500	29989925	2975	2975	2975	2975	0
478	20230728	113400	29989925	2975	2975	2975	2975	0
479	20230728	113300	29989925	2975	2975	2975	2975	0
480	20230728	113200	29989925	2975	2975	2975	2975	0
481	20230728	113100	29989925	2975	2975	2975	2975	1
482	20230728	113000	29986950	2970	2970	2970	2970	0
483	20230728	112900	29986950	2970	2970	2970	2970	0
484	20230728	112800	29986950	2970	2970	2970	2970	16
485	20230728	112700	29939430	2970	2970	2970	2970	316
486	20230728	112600	29000910	2970	2970	2970	2970	142
487	20230728	112500	28579170	2970	2970	2970	2970	1
488	20230728	112400	28576200	2965	2965	2965	2965	1
489	20230728	112300	28573235	2965	2965	2965	2965	1
490	20230728	112200	28570270	2945	2965	2965	2945	2
491	20230728	112100	28564360	2945	2945	2945	2945	1
492	20230728	112000	28561415	2970	2970	2970	2970	1
493	20230728	111900	28558445	2950	2950	2950	2950	142
494	20230728	111800	28139545	2950	2950	2950	2950	8
495	20230728	111700	28115945	2945	2945	2945	2945	0
496	20230728	111600	28115945	2945	2945	2945	2945	0
497	20230728	111500	28115945	2945	2945	2945	2945	0
498	20230728	111400	28115945	2945	2945	2945	2945	0
499	20230728	111300	28115945	2945	2945	2945	2945	0
500	20230728	111200	28115945	2945	2945	2945	2945	0
501	20230728	111100	28115945	2945	2945	2945	2945	0
502	20230728	111000	28115945	2945	2945	2945	2945	118
503	20230728	110900	27768435	2945	2945	2945	2945	18
504	20230728	110800	27715425	2935	2935	2935	2935	3
505	20230728	110700	27706620	2945	2945	2945	2945	0
506	20230728	110600	27706620	2945	2945	2945	2945	0
507	20230728	110500	27706620	2945	2945	2945	2945	0
508	20230728	110400	27706620	2945	2945	2945	2945	44
509	20230728	110300	27577040	2930	2945	2945	2930	19
510	20230728	110200	27521100	2930	2940	2945	2930	31
511	20230728	110100	27429855	2945	2945	2945	2945	0
512	20230728	110000	27429855	2945	2945	2945	2945	0
513	20230728	105900	27429855	2945	2945	2945	2945	0
514	20230728	105800	27429855	2945	2945	2945	2945	0
515	20230728	105700	27429855	2945	2945	2945	2945	0
516	20230728	105600	27429855	2945	2945	2945	2945	0
517	20230728	105500	27429855	2945	2945	2945	2945	0
518	20230728	105400	27429855	2945	2935	2945	2935	109
519	20230728	105300	27109320	2930	2930	2930	2930	1
520	20230728	105200	27106390	2930	2930	2930	2930	18
521	20230728	105100	27053650	2930	2930	2930	2930	19
522	20230728	105000	26997980	2935	2935	2935	2935	488
523	20230728	104900	25565700	2940	2940	2940	2940	34
524	20230728	104800	25465740	2935	2935	2935	2935	0
525	20230728	104700	25465740	2935	2935	2935	2935	0
526	20230728	104600	25465740	2935	2935	2935	2935	0
527	20230728	104500	25465740	2935	2935	2935	2935	0
528	20230728	104400	25465740	2935	2935	2935	2935	0
529	20230728	104300	25465740	2935	2935	2935	2935	0
530	20230728	104200	25465740	2935	2935	2935	2935	0
531	20230728	104100	25465740	2935	2935	2935	2935	0
532	20230728	104000	25465740	2935	2935	2935	2935	0
533	20230728	103900	25465740	2935	2935	2935	2935	23
534	20230728	103800	25398235	2935	2935	2935	2935	0
535	20230728	103700	25398235	2935	2935	2935	2935	0
536	20230728	103600	25398235	2935	2935	2935	2935	10
537	20230728	103500	25368885	2940	2940	2940	2940	0
538	20230728	103400	25368885	2940	2940	2940	2940	0
539	20230728	103300	25368885	2940	2940	2940	2940	0
540	20230728	103200	25368885	2940	2940	2940	2940	0
541	20230728	103100	25368885	2940	2940	2940	2940	0
542	20230728	103000	25368885	2940	2940	2940	2940	0
543	20230728	102900	25368885	2940	2940	2940	2940	0
544	20230728	102800	25368885	2940	2935	2940	2935	815
545	20230728	102700	22973435	2930	2930	2930	2930	0
546	20230728	102600	22973435	2930	2930	2930	2930	0
547	20230728	102500	22973435	2930	2930	2930	2930	0
548	20230728	102400	22973435	2930	2930	2930	2930	0
549	20230728	102300	22973435	2930	2930	2930	2930	0
550	20230728	102200	22973435	2930	2930	2930	2930	0
551	20230728	102100	22973435	2930	2930	2930	2930	132
552	20230728	102000	22586675	2925	2925	2925	2925	1474
553	20230728	101900	18275225	2925	2925	2925	2925	0
554	20230728	101800	18275225	2925	2925	2925	2925	0
555	20230728	101700	18275225	2925	2925	2925	2925	0
556	20230728	101600	18275225	2925	2925	2925	2925	0
557	20230728	101500	18275225	2925	2925	2925	2925	68
558	20230728	101400	18076325	2925	2925	2925	2925	0
559	20230728	101300	18076325	2925	2925	2925	2925	0
560	20230728	101200	18076325	2925	2925	2925	2925	0
561	20230728	101100	18076325	2925	2925	2925	2925	0
562	20230728	101000	18076325	2925	2925	2925	2925	0
563	20230728	100900	18076325	2925	2925	2925	2925	0
564	20230728	100800	18076325	2925	2925	2925	2925	0
565	20230728	100700	18076325	2925	2925	2925	2925	0
566	20230728	100600	18076325	2925	2925	2925	2925	0
567	20230728	100500	18076325	2925	2925	2925	2925	0
568	20230728	100400	18076325	2925	2925	2925	2925	0
569	20230728	100300	18076325	2925	2925	2925	2925	0
570	20230728	100200	18076325	2925	2925	2925	2925	0
571	20230728	100100	18076325	2925	2925	2925	2925	0
572	20230728	100000	18076325	2925	2925	2925	2925	0
573	20230728	095900	18076325	2925	2925	2925	2925	3
574	20230728	095800	18067550	2925	2925	2925	2925	0
575	20230728	095700	18067550	2925	2925	2925	2925	0
576	20230728	095600	18067550	2925	2925	2925	2925	0
577	20230728	095500	18067550	2925	2920	2925	2910	323
578	20230728	095400	17124370	2925	2915	2925	2915	62
579	20230728	095300	16943310	2910	2905	2920	2905	84
580	20230728	095200	16698715	2910	2905	2910	2905	40
581	20230728	095100	16582325	2910	2910	2910	2910	30
582	20230728	095000	16495025	2920	2920	2920	2920	0
583	20230728	094900	16495025	2920	2920	2920	2920	0
584	20230728	094800	16495025	2920	2920	2920	2920	0
585	20230728	094700	16495025	2920	2920	2920	2920	0
586	20230728	094600	16495025	2920	2920	2920	2920	0
587	20230728	094500	16495025	2920	2900	2920	2890	553
588	20230728	094400	14894455	2925	2900	2925	2875	2062
589	20230728	094300	8938770	2930	2930	2930	2930	0
590	20230728	094200	8938770	2930	2930	2930	2930	0
591	20230728	094100	8938770	2930	2930	2930	2930	0
592	20230728	094000	8938770	2930	2930	2930	2930	0
593	20230728	093900	8938770	2930	2930	2930	2930	0
594	20230728	093800	8938770	2930	2930	2930	2930	0
595	20230728	093700	8938770	2930	2920	2930	2920	30
596	20230728	093600	8850880	2930	2930	2930	2930	0
597	20230728	093500	8850880	2930	2930	2930	2930	0
598	20230728	093400	8850880	2930	2925	2930	2925	18
599	20230728	093300	8798170	2895	2895	2895	2895	10
600	20230728	093200	8769220	2930	2930	2930	2930	0
601	20230728	093100	8769220	2930	2930	2930	2930	0
602	20230728	093000	8769220	2930	2920	2930	2920	45
603	20230728	092900	8637500	2925	2925	2925	2925	0
604	20230728	092800	8637500	2925	2925	2925	2925	0
605	20230728	092700	8637500	2925	2925	2925	2925	242
606	20230728	092600	7929650	2925	2925	2925	2925	881
607	20230728	092500	5352725	2925	2925	2925	2925	0
608	20230728	092400	5352725	2925	2920	2925	2920	4
609	20230728	092300	5341040	2895	2895	2895	2895	0
610	20230728	092200	5341040	2895	2895	2895	2895	0
611	20230728	092100	5341040	2895	2895	2895	2895	0
612	20230728	092000	5341040	2895	2895	2895	2895	0
613	20230728	091900	5341040	2895	2895	2895	2895	0
614	20230728	091800	5341040	2895	2895	2895	2895	0
615	20230728	091700	5341040	2895	2895	2895	2895	0
616	20230728	091600	5341040	2895	2895	2895	2895	0
617	20230728	091500	5341040	2895	2895	2895	2895	0
618	20230728	091400	5341040	2895	2895	2895	2895	0
619	20230728	091300	5341040	2895	2895	2895	2895	0
620	20230728	091200	5341040	2895	2895	2895	2895	0
621	20230728	091100	5341040	2895	2895	2895	2895	0
622	20230728	091000	5341040	2895	2895	2895	2895	0
623	20230728	090900	5341040	2895	2895	2895	2895	0
624	20230728	090800	5341040	2895	2895	2895	2895	0
625	20230728	090700	5341040	2895	2895	2895	2895	0
626	20230728	090600	5341040	2895	2890	2895	2890	630
627	20230728	090500	3517310	2885	2870	2885	2870	25
628	20230728	090400	3445200	2870	2870	2870	2870	0
629	20230728	090300	3445200	2870	2870	2870	2870	0
630	20230728	090200	3445200	2870	2875	2875	2870	371
631	20230728	090100	2379285	2875	2875	2875	2875	0
632	20230728	090000	2379285	2875	2870	2875	2870	829