KissMeData/123890/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	195500	125921725	2940	2940	2940	2940	267
3	20230728	195400	125921725	2940	2940	2940	2940	0
4	20230728	195300	125921725	2940	2940	2940	2940	0
5	20230728	195200	125921725	2940	2940	2940	2940	0
6	20230728	195100	125921725	2940	2940	2940	2940	0
7	20230728	195000	125921725	2940	2940	2940	2940	0
8	20230728	194900	125921725	2940	2940	2940	2940	0
9	20230728	194800	125921725	2940	2940	2940	2940	0
10	20230728	194700	125921725	2940	2940	2940	2940	0
11	20230728	194600	125921725	2940	2940	2940	2940	0
12	20230728	194500	125921725	2940	2940	2940	2940	0
13	20230728	194400	125921725	2940	2940	2940	2940	0
14	20230728	194300	125921725	2940	2940	2940	2940	0
15	20230728	194200	125921725	2940	2940	2940	2940	0
16	20230728	194100	125921725	2940	2940	2940	2940	0
17	20230728	194000	125921725	2940	2940	2940	2940	0
18	20230728	193900	125921725	2940	2940	2940	2940	0
19	20230728	193800	125921725	2940	2940	2940	2940	0
20	20230728	193700	125921725	2940	2940	2940	2940	0
21	20230728	193600	125921725	2940	2940	2940	2940	0
22	20230728	193500	125921725	2940	2940	2940	2940	0
23	20230728	193400	125921725	2940	2940	2940	2940	0
24	20230728	193300	125921725	2940	2940	2940	2940	0
25	20230728	193200	125921725	2940	2940	2940	2940	0
26	20230728	193100	125921725	2940	2940	2940	2940	0
27	20230728	193000	125921725	2940	2940	2940	2940	0
28	20230728	192900	125921725	2940	2940	2940	2940	0
29	20230728	192800	125921725	2940	2940	2940	2940	0
30	20230728	192700	125921725	2940	2940	2940	2940	0
31	20230728	192600	125921725	2940	2940	2940	2940	0
32	20230728	192500	125921725	2940	2940	2940	2940	267
33	20230728	192400	125921725	2940	2940	2940	2940	0
34	20230728	192300	125921725	2940	2940	2940	2940	0
35	20230728	192200	125921725	2940	2940	2940	2940	0
36	20230728	192100	125921725	2940	2940	2940	2940	0
37	20230728	192000	125921725	2940	2940	2940	2940	0
38	20230728	191900	125921725	2940	2940	2940	2940	0
39	20230728	191800	125921725	2940	2940	2940	2940	0
40	20230728	191700	125921725	2940	2940	2940	2940	0
41	20230728	191600	125921725	2940	2940	2940	2940	0
42	20230728	191500	125921725	2940	2940	2940	2940	0
43	20230728	191400	125921725	2940	2940	2940	2940	0
44	20230728	191300	125921725	2940	2940	2940	2940	0
45	20230728	191200	125921725	2940	2940	2940	2940	0
46	20230728	191100	125921725	2940	2940	2940	2940	0
47	20230728	191000	125921725	2940	2940	2940	2940	0
48	20230728	190900	125921725	2940	2940	2940	2940	0
49	20230728	190800	125921725	2940	2940	2940	2940	0
50	20230728	190700	125921725	2940	2940	2940	2940	0
51	20230728	190600	125921725	2940	2940	2940	2940	0
52	20230728	190500	125921725	2940	2940	2940	2940	0
53	20230728	190400	125921725	2940	2940	2940	2940	0
54	20230728	190300	125921725	2940	2940	2940	2940	0
55	20230728	190200	125921725	2940	2940	2940	2940	0
56	20230728	190100	125921725	2940	2940	2940	2940	0
57	20230728	190000	125921725	2940	2940	2940	2940	0
58	20230728	185900	125921725	2940	2940	2940	2940	0
59	20230728	185800	125921725	2940	2940	2940	2940	0
60	20230728	185700	125921725	2940	2940	2940	2940	0
61	20230728	185600	125921725	2940	2940	2940	2940	0
62	20230728	185500	125921725	2940	2940	2940	2940	267
63	20230728	185400	125921725	2940	2940	2940	2940	0
64	20230728	185300	125921725	2940	2940	2940	2940	0
65	20230728	185200	125921725	2940	2940	2940	2940	0
66	20230728	185100	125921725	2940	2940	2940	2940	0
67	20230728	185000	125921725	2940	2940	2940	2940	0
68	20230728	184900	125921725	2940	2940	2940	2940	0
69	20230728	184800	125921725	2940	2940	2940	2940	0
70	20230728	184700	125921725	2940	2940	2940	2940	0
71	20230728	184600	125921725	2940	2940	2940	2940	0
72	20230728	184500	125921725	2940	2940	2940	2940	0
73	20230728	184400	125921725	2940	2940	2940	2940	0
74	20230728	184300	125921725	2940	2940	2940	2940	0
75	20230728	184200	125921725	2940	2940	2940	2940	0
76	20230728	184100	125921725	2940	2940	2940	2940	0
77	20230728	184000	125921725	2940	2940	2940	2940	0
78	20230728	183900	125921725	2940	2940	2940	2940	0
79	20230728	183800	125921725	2940	2940	2940	2940	0
80	20230728	183700	125921725	2940	2940	2940	2940	0
81	20230728	183600	125921725	2940	2940	2940	2940	0
82	20230728	183500	125921725	2940	2940	2940	2940	0
83	20230728	183400	125921725	2940	2940	2940	2940	0
84	20230728	183300	125921725	2940	2940	2940	2940	0
85	20230728	183200	125921725	2940	2940	2940	2940	0
86	20230728	183100	125921725	2940	2940	2940	2940	0
87	20230728	183000	125921725	2940	2940	2940	2940	0
88	20230728	182900	125921725	2940	2940	2940	2940	0
89	20230728	182800	125921725	2940	2940	2940	2940	0
90	20230728	182700	125921725	2940	2940	2940	2940	0
91	20230728	182600	125921725	2940	2940	2940	2940	0
92	20230728	182500	125921725	2940	2940	2940	2940	267
93	20230728	182400	125921725	2940	2940	2940	2940	0
94	20230728	182300	125921725	2940	2940	2940	2940	0
95	20230728	182200	125921725	2940	2940	2940	2940	0
96	20230728	182100	125921725	2940	2940	2940	2940	0
97	20230728	182000	125921725	2940	2940	2940	2940	0
98	20230728	181900	125921725	2940	2940	2940	2940	0
99	20230728	181800	125921725	2940	2940	2940	2940	0
100	20230728	181700	125921725	2940	2940	2940	2940	0
101	20230728	181600	125921725	2940	2940	2940	2940	0
102	20230728	181500	125921725	2940	2940	2940	2940	0
103	20230728	181400	125921725	2940	2940	2940	2940	0
104	20230728	181300	125921725	2940	2940	2940	2940	0
105	20230728	181200	125921725	2940	2940	2940	2940	0
106	20230728	181100	125921725	2940	2940	2940	2940	0
107	20230728	181000	125921725	2940	2940	2940	2940	0
108	20230728	180900	125921725	2940	2940	2940	2940	0
109	20230728	180800	125921725	2940	2940	2940	2940	0
110	20230728	180700	125921725	2940	2940	2940	2940	0
111	20230728	180600	125921725	2940	2940	2940	2940	0
112	20230728	180500	125921725	2940	2940	2940	2940	0
113	20230728	180400	125921725	2940	2940	2940	2940	0
114	20230728	180300	125921725	2940	2940	2940	2940	0
115	20230728	180200	125921725	2940	2940	2940	2940	0
116	20230728	180100	125921725	2940	2940	2940	2940	0
117	20230728	180000	125921725	2940	2940	2940	2940	0
118	20230728	175900	125921725	2940	2940	2940	2940	0
119	20230728	175800	125921725	2940	2940	2940	2940	0
120	20230728	175700	125921725	2940	2940	2940	2940	0
121	20230728	175600	125921725	2940	2940	2940	2940	0
122	20230728	175500	125921725	2940	2940	2940	2940	267
123	20230728	175400	125921725	2940	2940	2940	2940	0
124	20230728	175300	125921725	2940	2940	2940	2940	0
125	20230728	175200	125921725	2940	2940	2940	2940	0
126	20230728	175100	125921725	2940	2940	2940	2940	0
127	20230728	175000	125921725	2940	2940	2940	2940	0
128	20230728	174900	125921725	2940	2940	2940	2940	0
129	20230728	174800	125921725	2940	2940	2940	2940	0
130	20230728	174700	125921725	2940	2940	2940	2940	0
131	20230728	174600	125921725	2940	2940	2940	2940	0
132	20230728	174500	125921725	2940	2940	2940	2940	0
133	20230728	174400	125921725	2940	2940	2940	2940	0
134	20230728	174300	125921725	2940	2940	2940	2940	0
135	20230728	174200	125921725	2940	2940	2940	2940	0
136	20230728	174100	125921725	2940	2940	2940	2940	0
137	20230728	174000	125921725	2940	2940	2940	2940	0
138	20230728	173900	125921725	2940	2940	2940	2940	0
139	20230728	173800	125921725	2940	2940	2940	2940	0
140	20230728	173700	125921725	2940	2940	2940	2940	0
141	20230728	173600	125921725	2940	2940	2940	2940	0
142	20230728	173500	125921725	2940	2940	2940	2940	0
143	20230728	173400	125921725	2940	2940	2940	2940	0
144	20230728	173300	125921725	2940	2940	2940	2940	0
145	20230728	173200	125921725	2940	2940	2940	2940	0
146	20230728	173100	125921725	2940	2940	2940	2940	0
147	20230728	173000	125921725	2940	2940	2940	2940	0
148	20230728	172900	125921725	2940	2940	2940	2940	0
149	20230728	172800	125921725	2940	2940	2940	2940	0
150	20230728	172700	125921725	2940	2940	2940	2940	0
151	20230728	172600	125921725	2940	2940	2940	2940	0
152	20230728	172500	125921725	2940	2940	2940	2940	267
153	20230728	172400	125921725	2940	2940	2940	2940	0
154	20230728	172300	125921725	2940	2940	2940	2940	0
155	20230728	172200	125921725	2940	2940	2940	2940	0
156	20230728	172100	125921725	2940	2940	2940	2940	0
157	20230728	172000	125921725	2940	2940	2940	2940	0
158	20230728	171900	125921725	2940	2940	2940	2940	0
159	20230728	171800	125921725	2940	2940	2940	2940	0
160	20230728	171700	125921725	2940	2940	2940	2940	0
161	20230728	171600	125921725	2940	2940	2940	2940	0
162	20230728	171500	125921725	2940	2940	2940	2940	0
163	20230728	171400	125921725	2940	2940	2940	2940	0
164	20230728	171300	125921725	2940	2940	2940	2940	0
165	20230728	171200	125921725	2940	2940	2940	2940	0
166	20230728	171100	125921725	2940	2940	2940	2940	0
167	20230728	171000	125921725	2940	2940	2940	2940	0
168	20230728	170900	125921725	2940	2940	2940	2940	0
169	20230728	170800	125921725	2940	2940	2940	2940	0
170	20230728	170700	125921725	2940	2940	2940	2940	0
171	20230728	170600	125921725	2940	2940	2940	2940	0
172	20230728	170500	125921725	2940	2940	2940	2940	0
173	20230728	170400	125921725	2940	2940	2940	2940	0
174	20230728	170300	125921725	2940	2940	2940	2940	0
175	20230728	170200	125921725	2940	2940	2940	2940	0
176	20230728	170100	125921725	2940	2940	2940	2940	0
177	20230728	170000	125921725	2940	2940	2940	2940	0
178	20230728	165900	125921725	2940	2940	2940	2940	0
179	20230728	165800	125921725	2940	2940	2940	2940	0
180	20230728	165700	125921725	2940	2940	2940	2940	0
181	20230728	165600	125921725	2940	2940	2940	2940	0
182	20230728	165500	125921725	2940	2940	2940	2940	267
183	20230728	165400	125921725	2940	2940	2940	2940	0
184	20230728	165300	125921725	2940	2940	2940	2940	0
185	20230728	165200	125921725	2940	2940	2940	2940	0
186	20230728	165100	125921725	2940	2940	2940	2940	0
187	20230728	165000	125921725	2940	2940	2940	2940	0
188	20230728	164900	125921725	2940	2940	2940	2940	0
189	20230728	164800	125921725	2940	2940	2940	2940	0
190	20230728	164700	125921725	2940	2940	2940	2940	0
191	20230728	164600	125921725	2940	2940	2940	2940	0
192	20230728	164500	125921725	2940	2940	2940	2940	0
193	20230728	164400	125921725	2940	2940	2940	2940	0
194	20230728	164300	125921725	2940	2940	2940	2940	0
195	20230728	164200	125921725	2940	2940	2940	2940	0
196	20230728	164100	125921725	2940	2940	2940	2940	0
197	20230728	164000	125921725	2940	2940	2940	2940	0
198	20230728	163900	125921725	2940	2940	2940	2940	0
199	20230728	163800	125921725	2940	2940	2940	2940	0
200	20230728	163700	125921725	2940	2940	2940	2940	0
201	20230728	163600	125921725	2940	2940	2940	2940	0
202	20230728	163500	125921725	2940	2940	2940	2940	0
203	20230728	163400	125921725	2940	2940	2940	2940	0
204	20230728	163300	125921725	2940	2940	2940	2940	0
205	20230728	163200	125921725	2940	2940	2940	2940	0
206	20230728	163100	125921725	2940	2940	2940	2940	0
207	20230728	163000	125921725	2940	2940	2940	2940	0
208	20230728	162900	125921725	2940	2940	2940	2940	0
209	20230728	162800	125921725	2940	2940	2940	2940	0
210	20230728	162700	125921725	2940	2940	2940	2940	0
211	20230728	162600	125921725	2940	2940	2940	2940	0
212	20230728	162500	125921725	2940	2940	2940	2940	267
213	20230728	162400	125921725	2940	2940	2940	2940	0
214	20230728	162300	125921725	2940	2940	2940	2940	0
215	20230728	162200	125921725	2940	2940	2940	2940	0
216	20230728	162100	125921725	2940	2940	2940	2940	0
217	20230728	162000	125921725	2940	2940	2940	2940	0
218	20230728	161900	125921725	2940	2940	2940	2940	0
219	20230728	161800	125921725	2940	2940	2940	2940	0
220	20230728	161700	125921725	2940	2940	2940	2940	0
221	20230728	161600	125921725	2940	2940	2940	2940	0
222	20230728	161500	125921725	2940	2940	2940	2940	0
223	20230728	161400	125921725	2940	2940	2940	2940	0
224	20230728	161300	125921725	2940	2940	2940	2940	0
225	20230728	161200	125921725	2940	2940	2940	2940	0
226	20230728	161100	125921725	2940	2940	2940	2940	0
227	20230728	161000	125921725	2940	2940	2940	2940	0
228	20230728	160900	125921725	2940	2940	2940	2940	0
229	20230728	160800	125921725	2940	2940	2940	2940	0
230	20230728	160700	125921725	2940	2940	2940	2940	0
231	20230728	160600	125921725	2940	2940	2940	2940	0
232	20230728	160500	125921725	2940	2940	2940	2940	0
233	20230728	160400	125921725	2940	2940	2940	2940	0
234	20230728	160300	125921725	2940	2940	2940	2940	0
235	20230728	160200	125921725	2940	2940	2940	2940	0
236	20230728	160100	125921725	2940	2940	2940	2940	0
237	20230728	160000	125921725	2940	2940	2940	2940	0
238	20230728	155900	125921725	2940	2940	2940	2940	0
239	20230728	155800	125921725	2940	2940	2940	2940	0
240	20230728	155700	125921725	2940	2940	2940	2940	0
241	20230728	155600	125921725	2940	2940	2940	2940	0
242	20230728	155500	125921725	2940	2940	2940	2940	267
243	20230728	155400	125921725	2940	2940	2940	2940	0
244	20230728	155300	125921725	2940	2940	2940	2940	0
245	20230728	155200	125921725	2940	2940	2940	2940	0
246	20230728	155100	125921725	2940	2940	2940	2940	0
247	20230728	155000	125921725	2940	2940	2940	2940	0
248	20230728	154900	125921725	2940	2940	2940	2940	0
249	20230728	154800	125921725	2940	2940	2940	2940	0
250	20230728	154700	125921725	2940	2940	2940	2940	0
251	20230728	154600	125921725	2940	2940	2940	2940	0
252	20230728	154500	125921725	2940	2940	2940	2940	0
253	20230728	154400	125921725	2940	2940	2940	2940	0
254	20230728	154300	125921725	2940	2940	2940	2940	0
255	20230728	154200	125921725	2940	2940	2940	2940	0
256	20230728	154100	125921725	2940	2940	2940	2940	0
257	20230728	154000	125921725	2940	2940	2940	2940	0
258	20230728	153900	125921725	2940	2940	2940	2940	0
259	20230728	153800	125921725	2940	2940	2940	2940	0
260	20230728	153700	125921725	2940	2940	2940	2940	0
261	20230728	153600	125921725	2940	2940	2940	2940	0
262	20230728	153500	125921725	2940	2940	2940	2940	0
263	20230728	153400	125921725	2940	2940	2940	2940	0
264	20230728	153300	125921725	2940	2940	2940	2940	0
265	20230728	153200	125921725	2940	2940	2940	2940	0
266	20230728	153100	125921725	2940	2940	2940	2940	0
267	20230728	153000	125921725	2940	2940	2940	2940	267
268	20230728	152900	125136745	2935	2935	2935	2935	0
269	20230728	152800	125136745	2935	2935	2935	2935	0
270	20230728	152700	125136745	2935	2935	2935	2935	0
271	20230728	152600	125136745	2935	2935	2935	2935	0
272	20230728	152500	125136745	2935	2935	2935	2935	0
273	20230728	152400	125136745	2935	2935	2935	2935	0
274	20230728	152300	125136745	2935	2935	2935	2935	0
275	20230728	152200	125136745	2935	2935	2935	2935	0
276	20230728	152100	125136745	2935	2935	2935	2935	0
277	20230728	152000	125136745	2935	2935	2935	2935	0
278	20230728	151900	125136745	2935	2940	2940	2935	28
279	20230728	151800	125054505	2940	2940	2940	2940	1
280	20230728	151700	125051565	2940	2940	2940	2940	3
281	20230728	151600	125042745	2940	2940	2940	2940	20
282	20230728	151500	124983945	2940	2940	2940	2940	0
283	20230728	151400	124983945	2940	2930	2940	2930	403
284	20230728	151300	123801410	2935	2935	2935	2930	65
285	20230728	151200	123610945	2935	2935	2935	2935	51
286	20230728	151100	123461260	2930	2930	2930	2930	65
287	20230728	151000	123270810	2930	2935	2935	2930	3
288	20230728	150900	123262015	2935	2935	2935	2935	30
289	20230728	150800	123173965	2935	2935	2935	2935	17
290	20230728	150700	123124070	2935	2935	2935	2930	5
291	20230728	150600	123109400	2935	2935	2935	2935	2
292	20230728	150500	123103530	2935	2935	2935	2930	2468
293	20230728	150400	115870950	2935	2935	2935	2930	17
294	20230728	150300	115821105	2935	2935	2935	2935	2
295	20230728	150200	115815235	2935	2935	2935	2935	1
296	20230728	150100	115812300	2930	2935	2935	2930	109
297	20230728	150000	115492420	2930	2935	2935	2930	25
298	20230728	145900	115419050	2930	2935	2935	2930	163
299	20230728	145800	114940900	2935	2935	2935	2935	100
300	20230728	145700	114647400	2935	2935	2935	2935	2
301	20230728	145600	114641530	2935	2935	2935	2935	2
302	20230728	145500	114635660	2935	2935	2935	2935	107
303	20230728	145400	114321615	2930	2935	2935	2930	322
304	20230728	145300	113377155	2935	2935	2935	2935	369
305	20230728	145200	112294140	2935	2930	2935	2930	9
306	20230728	145100	112267740	2935	2935	2935	2935	0
307	20230728	145000	112267740	2935	2935	2935	2935	101
308	20230728	144900	111971305	2935	2935	2935	2935	0
309	20230728	144800	111971305	2935	2935	2935	2935	1
310	20230728	144700	111968370	2930	2930	2930	2930	0
311	20230728	144600	111968370	2930	2930	2930	2930	0
312	20230728	144500	111968370	2930	2930	2930	2930	1
313	20230728	144400	111965440	2935	2935	2935	2935	75
314	20230728	144300	111745315	2935	2935	2935	2935	6
315	20230728	144200	111727705	2935	2935	2935	2935	178
316	20230728	144100	111205275	2935	2945	2945	2935	1494
317	20230728	144000	106817905	2940	2940	2940	2940	1400
318	20230728	143900	102701905	2940	2940	2940	2940	38
319	20230728	143800	102590185	2945	2945	2945	2940	25
320	20230728	143700	102516565	2945	2945	2945	2945	0
321	20230728	143600	102516565	2945	2945	2945	2945	0
322	20230728	143500	102516565	2945	2945	2945	2945	1
323	20230728	143400	102513620	2940	2940	2940	2940	0
324	20230728	143300	102513620	2940	2940	2940	2940	10
325	20230728	143200	102484220	2945	2945	2945	2945	0
326	20230728	143100	102484220	2945	2945	2945	2945	5
327	20230728	143000	102469495	2945	2945	2945	2945	200
328	20230728	142900	101880495	2945	2945	2945	2945	1
329	20230728	142800	101877550	2945	2945	2945	2945	0
330	20230728	142700	101877550	2945	2940	2945	2940	1242
331	20230728	142600	98225820	2945	2945	2945	2945	1
332	20230728	142500	98222875	2945	2945	2945	2945	17
333	20230728	142400	98172810	2945	2945	2945	2945	20
334	20230728	142300	98113910	2945	2945	2945	2945	1
335	20230728	142200	98110965	2945	2945	2945	2945	0
336	20230728	142100	98110965	2945	2940	2945	2940	383
337	20230728	142000	96984800	2940	2940	2940	2940	44
338	20230728	141900	96855440	2945	2945	2945	2945	0
339	20230728	141800	96855440	2945	2950	2950	2945	374
340	20230728	141700	95754005	2950	2950	2950	2950	150
341	20230728	141600	95311505	2945	2945	2945	2945	0
342	20230728	141500	95311505	2945	2945	2945	2945	0
343	20230728	141400	95311505	2945	2945	2950	2945	95
344	20230728	141300	95031725	2945	2945	2945	2945	0
345	20230728	141200	95031725	2945	2945	2945	2945	4
346	20230728	141100	95019945	2945	2945	2945	2945	0
347	20230728	141000	95019945	2945	2945	2945	2945	30
348	20230728	140900	94931595	2940	2945	2945	2940	588
349	20230728	140800	93200030	2945	2945	2945	2945	0
350	20230728	140700	93200030	2945	2945	2945	2945	0
351	20230728	140600	93200030	2945	2950	2950	2945	83
352	20230728	140500	92955570	2950	2950	2950	2950	3
353	20230728	140400	92946720	2945	2945	2945	2945	0
354	20230728	140300	92946720	2945	2945	2945	2945	0
355	20230728	140200	92946720	2945	2945	2945	2945	0
356	20230728	140100	92946720	2945	2950	2950	2945	11
357	20230728	140000	92914275	2950	2950	2950	2950	1
358	20230728	135900	92911325	2950	2950	2950	2950	0
359	20230728	135800	92911325	2950	2950	2950	2950	2
360	20230728	135700	92905425	2950	2950	2950	2950	3
361	20230728	135600	92896575	2950	2950	2950	2950	0
362	20230728	135500	92896575	2950	2950	2950	2950	4
363	20230728	135400	92884775	2950	2950	2950	2950	1
364	20230728	135300	92881825	2945	2945	2945	2945	1
365	20230728	135200	92878880	2945	2945	2945	2945	0
366	20230728	135100	92878880	2945	2945	2945	2945	0
367	20230728	135000	92878880	2945	2945	2945	2945	0
368	20230728	134900	92878880	2945	2945	2945	2945	9
369	20230728	134800	92852375	2950	2950	2950	2950	0
370	20230728	134700	92852375	2950	2950	2950	2950	0
371	20230728	134600	92852375	2950	2950	2950	2950	1
372	20230728	134500	92849425	2945	2945	2945	2945	0
373	20230728	134400	92849425	2945	2945	2945	2945	0
374	20230728	134300	92849425	2945	2945	2945	2945	45
375	20230728	134200	92716900	2945	2945	2945	2945	503
376	20230728	134100	91235565	2945	2945	2945	2945	0
377	20230728	134000	91235565	2945	2945	2945	2945	2
378	20230728	133900	91229675	2945	2945	2945	2945	0
379	20230728	133800	91229675	2945	2945	2945	2945	59
380	20230728	133700	91055920	2945	2945	2945	2945	150
381	20230728	133600	90614170	2945	2945	2945	2945	0
382	20230728	133500	90614170	2945	2945	2945	2945	35
383	20230728	133400	90511095	2945	2945	2945	2945	10
384	20230728	133300	90481645	2940	2940	2940	2940	0
385	20230728	133200	90481645	2940	2940	2940	2940	0
386	20230728	133100	90481645	2940	2940	2940	2940	4
387	20230728	133000	90469885	2945	2945	2945	2945	1
388	20230728	132900	90466940	2945	2945	2945	2945	224
389	20230728	132800	89807260	2945	2945	2945	2945	1
390	20230728	132700	89804315	2945	2945	2945	2945	1
391	20230728	132600	89801370	2945	2945	2945	2945	1020
392	20230728	132500	86797470	2945	2945	2945	2945	0
393	20230728	132400	86797470	2945	2945	2945	2945	0
394	20230728	132300	86797470	2945	2945	2945	2945	1
395	20230728	132200	86794525	2945	2945	2945	2945	10
396	20230728	132100	86765075	2945	2945	2945	2945	42
397	20230728	132000	86641385	2945	2945	2945	2945	1320
398	20230728	131900	82753985	2945	2945	2945	2945	0
399	20230728	131800	82753985	2945	2945	2945	2945	0
400	20230728	131700	82753985	2945	2945	2945	2945	0
401	20230728	131600	82753985	2945	2945	2945	2945	0
402	20230728	131500	82753985	2945	2945	2945	2945	1
403	20230728	131400	82751040	2950	2945	2950	2945	2
404	20230728	131300	82745145	2950	2950	2950	2950	30
405	20230728	131200	82656645	2950	2950	2950	2950	1
406	20230728	131100	82653695	2950	2950	2950	2950	1
407	20230728	131000	82650745	2950	2950	2950	2950	6
408	20230728	130900	82633045	2950	2950	2950	2950	4
409	20230728	130800	82621245	2950	2950	2950	2950	0
410	20230728	130700	82621245	2950	2950	2950	2950	91
411	20230728	130600	82352795	2950	2950	2950	2950	0
412	20230728	130500	82352795	2950	2950	2950	2950	1
413	20230728	130400	82349845	2945	2945	2945	2945	0
414	20230728	130300	82349845	2945	2945	2945	2945	0
415	20230728	130200	82349845	2945	2945	2945	2945	0
416	20230728	130100	82349845	2945	2945	2945	2945	0
417	20230728	130000	82349845	2945	2945	2945	2945	10
418	20230728	125900	82320395	2950	2950	2950	2950	12
419	20230728	125800	82284995	2950	2950	2950	2950	1
420	20230728	125700	82282045	2950	2950	2950	2950	0
421	20230728	125600	82282045	2950	2950	2950	2950	0
422	20230728	125500	82282045	2950	2950	2950	2950	0
423	20230728	125400	82282045	2950	2950	2950	2950	0
424	20230728	125300	82282045	2950	2955	2955	2950	520
425	20230728	125200	80747945	2955	2955	2955	2955	0
426	20230728	125100	80747945	2955	2955	2955	2955	0
427	20230728	125000	80747945	2955	2955	2955	2955	11
428	20230728	124900	80715440	2950	2950	2950	2950	0
429	20230728	124800	80715440	2950	2950	2950	2950	228
430	20230728	124700	80042840	2950	2950	2950	2950	7
431	20230728	124600	80022190	2950	2950	2950	2950	16
432	20230728	124500	79974990	2950	2950	2950	2950	30
433	20230728	124400	79886490	2950	2950	2950	2950	10
434	20230728	124300	79856990	2950	2950	2950	2950	0
435	20230728	124200	79856990	2950	2950	2950	2950	0
436	20230728	124100	79856990	2950	2950	2950	2950	0
437	20230728	124000	79856990	2950	2950	2950	2950	0
438	20230728	123900	79856990	2950	2950	2950	2950	0
439	20230728	123800	79856990	2950	2950	2950	2950	0
440	20230728	123700	79856990	2950	2950	2950	2950	0
441	20230728	123600	79856990	2950	2950	2950	2950	4
442	20230728	123500	79845190	2950	2950	2950	2950	1
443	20230728	123400	79842240	2950	2950	2950	2950	0
444	20230728	123300	79842240	2950	2950	2950	2950	325
445	20230728	123200	78883490	2950	2950	2950	2950	935
446	20230728	123100	76125240	2950	2950	2950	2950	0
447	20230728	123000	76125240	2950	2955	2955	2950	10
448	20230728	122900	76095735	2950	2950	2950	2950	101
449	20230728	122800	75797785	2955	2955	2955	2955	0
450	20230728	122700	75797785	2955	2955	2955	2955	0
451	20230728	122600	75797785	2955	2955	2955	2955	0
452	20230728	122500	75797785	2955	2955	2955	2955	4
453	20230728	122400	75785965	2945	2945	2945	2945	0
454	20230728	122300	75785965	2945	2945	2945	2945	0
455	20230728	122200	75785965	2945	2945	2945	2945	3
456	20230728	122100	75777130	2945	2945	2945	2945	0
457	20230728	122000	75777130	2945	2945	2945	2945	693
458	20230728	121900	73736245	2945	2945	2945	2945	0
459	20230728	121800	73736245	2945	2945	2945	2945	377
460	20230728	121700	72625980	2950	2950	2950	2950	1
461	20230728	121600	72623030	2950	2950	2950	2950	2
462	20230728	121500	72617130	2950	2950	2950	2950	0
463	20230728	121400	72617130	2950	2950	2950	2950	1000
464	20230728	121300	69667130	2950	2950	2950	2950	3
465	20230728	121200	69658280	2950	2950	2950	2950	666
466	20230728	121100	67693580	2950	2950	2950	2950	1
467	20230728	121000	67690630	2950	2950	2950	2950	0
468	20230728	120900	67690630	2950	2950	2950	2950	3
469	20230728	120800	67681780	2950	2950	2950	2950	0
470	20230728	120700	67681780	2950	2950	2950	2950	100
471	20230728	120600	67386780	2950	2950	2950	2950	0
472	20230728	120500	67386780	2950	2945	2950	2945	270
473	20230728	120400	66591625	2945	2945	2945	2945	1
474	20230728	120300	66588680	2945	2945	2945	2945	5
475	20230728	120200	66573955	2945	2945	2945	2945	300
476	20230728	120100	65690455	2940	2945	2945	2940	348
477	20230728	120000	64665615	2940	2945	2945	2940	20
478	20230728	115900	64606745	2945	2945	2945	2945	11
479	20230728	115800	64574350	2945	2945	2945	2945	20
480	20230728	115700	64515450	2940	2940	2940	2940	0
481	20230728	115600	64515450	2940	2940	2940	2940	0
482	20230728	115500	64515450	2940	2940	2940	2940	243
483	20230728	115400	63801030	2945	2945	2945	2945	10
484	20230728	115300	63771580	2945	2945	2945	2945	0
485	20230728	115200	63771580	2945	2945	2945	2945	34
486	20230728	115100	63671450	2945	2945	2945	2945	100
487	20230728	115000	63376950	2945	2945	2945	2945	0
488	20230728	114900	63376950	2945	2945	2945	2945	10
489	20230728	114800	63347500	2945	2945	2945	2945	12
490	20230728	114700	63312160	2950	2950	2950	2950	8
491	20230728	114600	63288560	2950	2950	2950	2950	0
492	20230728	114500	63288560	2950	2940	2950	2940	355
493	20230728	114400	62243860	2940	2940	2940	2940	0
494	20230728	114300	62243860	2940	2940	2940	2940	0
495	20230728	114200	62243860	2940	2940	2940	2940	0
496	20230728	114100	62243860	2940	2940	2940	2940	28
497	20230728	114000	62161540	2940	2940	2940	2940	1
498	20230728	113900	62158600	2935	2935	2935	2935	0
499	20230728	113800	62158600	2935	2935	2935	2935	0
500	20230728	113700	62158600	2935	2935	2935	2935	0
501	20230728	113600	62158600	2935	2935	2935	2935	0
502	20230728	113500	62158600	2935	2945	2945	2935	777
503	20230728	113400	59876805	2945	2945	2945	2945	21
504	20230728	113300	59814960	2935	2935	2935	2935	1
505	20230728	113200	59812025	2935	2935	2935	2935	0
506	20230728	113100	59812025	2935	2935	2935	2935	0
507	20230728	113000	59812025	2935	2940	2940	2935	313
508	20230728	112900	58892085	2940	2945	2945	2940	3163
509	20230728	112800	49592215	2950	2940	2950	2940	313
510	20230728	112700	48670635	2940	2940	2940	2940	50
511	20230728	112600	48523635	2945	2945	2945	2945	3
512	20230728	112500	48514800	2950	2950	2950	2950	500
513	20230728	112400	47039800	2950	2950	2950	2950	0
514	20230728	112300	47039800	2950	2950	2950	2950	0
515	20230728	112200	47039800	2950	2950	2950	2950	0
516	20230728	112100	47039800	2950	2950	2950	2935	404
517	20230728	112000	45850255	2945	2945	2950	2945	824
518	20230728	111900	43423515	2945	2945	2945	2945	190
519	20230728	111800	42863965	2945	2945	2945	2945	0
520	20230728	111700	42863965	2945	2945	2945	2945	14
521	20230728	111600	42822735	2945	2945	2945	2945	0
522	20230728	111500	42822735	2945	2945	2945	2945	2
523	20230728	111400	42816845	2940	2940	2940	2940	7
524	20230728	111300	42796265	2940	2940	2940	2940	331
525	20230728	111200	41823125	2940	2940	2940	2940	0
526	20230728	111100	41823125	2940	2940	2940	2940	0
527	20230728	111000	41823125	2940	2940	2940	2940	0
528	20230728	110900	41823125	2940	2940	2940	2940	0
529	20230728	110800	41823125	2940	2940	2940	2940	45
530	20230728	110700	41690825	2940	2940	2940	2940	0
531	20230728	110600	41690825	2940	2940	2940	2940	0
532	20230728	110500	41690825	2940	2940	2940	2940	0
533	20230728	110400	41690825	2940	2940	2940	2940	0
534	20230728	110300	41690825	2940	2940	2940	2940	30
535	20230728	110200	41602625	2940	2940	2940	2940	2
536	20230728	110100	41596745	2935	2935	2935	2935	53
537	20230728	110000	41441190	2935	2935	2935	2935	0
538	20230728	105900	41441190	2935	2935	2935	2935	2
539	20230728	105800	41435320	2935	2935	2935	2935	26
540	20230728	105700	41359010	2935	2935	2935	2935	22
541	20230728	105600	41294440	2935	2935	2935	2935	0
542	20230728	105500	41294440	2935	2935	2935	2935	1
543	20230728	105400	41291505	2930	2930	2930	2930	340
544	20230728	105300	40295305	2935	2935	2935	2935	5
545	20230728	105200	40280630	2935	2935	2935	2935	0
546	20230728	105100	40280630	2935	2935	2935	2935	68
547	20230728	105000	40081050	2930	2930	2930	2930	200
548	20230728	104900	39495050	2930	2930	2930	2930	10
549	20230728	104800	39465750	2935	2935	2935	2935	0
550	20230728	104700	39465750	2935	2935	2935	2935	3
551	20230728	104600	39456945	2935	2935	2935	2935	0
552	20230728	104500	39456945	2935	2935	2935	2935	0
553	20230728	104400	39456945	2935	2935	2935	2935	0
554	20230728	104300	39456945	2935	2935	2935	2935	1
555	20230728	104200	39454010	2935	2935	2935	2935	22
556	20230728	104100	39389440	2935	2935	2935	2935	0
557	20230728	104000	39389440	2935	2935	2935	2935	5
558	20230728	103900	39374765	2935	2935	2935	2935	0
559	20230728	103800	39374765	2935	2935	2935	2935	9
560	20230728	103700	39348350	2935	2935	2935	2935	7
561	20230728	103600	39327805	2935	2935	2935	2935	20
562	20230728	103500	39269105	2935	2935	2935	2935	0
563	20230728	103400	39269105	2935	2935	2935	2935	0
564	20230728	103300	39269105	2935	2935	2935	2935	1
565	20230728	103200	39266170	2935	2935	2935	2935	13
566	20230728	103100	39228015	2930	2930	2930	2930	158
567	20230728	103000	38765075	2930	2930	2930	2930	0
568	20230728	102900	38765075	2930	2930	2930	2930	7
569	20230728	102800	38744565	2930	2930	2930	2930	0
570	20230728	102700	38744565	2930	2930	2930	2930	9
571	20230728	102600	38718195	2925	2930	2930	2925	558
572	20230728	102500	37086035	2930	2930	2930	2930	850
573	20230728	102400	34595535	2935	2935	2935	2935	20
574	20230728	102300	34536835	2935	2935	2935	2935	10
575	20230728	102200	34507485	2935	2935	2935	2935	0
576	20230728	102100	34507485	2935	2935	2935	2935	39
577	20230728	102000	34393020	2935	2935	2935	2935	10
578	20230728	101900	34363670	2930	2930	2930	2930	0
579	20230728	101800	34363670	2930	2930	2930	2930	115
580	20230728	101700	34026720	2935	2935	2935	2935	100
581	20230728	101600	33733220	2935	2940	2940	2935	385
582	20230728	101500	32602745	2940	2940	2940	2940	0
583	20230728	101400	32602745	2940	2935	2940	2935	41
584	20230728	101300	32482210	2940	2940	2940	2940	0
585	20230728	101200	32482210	2940	2940	2940	2940	5
586	20230728	101100	32467510	2940	2940	2940	2940	50
587	20230728	101000	32320510	2940	2940	2940	2940	90
588	20230728	100900	32055910	2940	2940	2940	2940	1
589	20230728	100800	32052970	2940	2940	2940	2940	0
590	20230728	100700	32052970	2940	2940	2940	2940	102
591	20230728	100600	31753090	2940	2940	2940	2940	210
592	20230728	100500	31135690	2940	2940	2940	2940	0
593	20230728	100400	31135690	2940	2935	2940	2935	207
594	20230728	100300	30527610	2940	2940	2940	2940	0
595	20230728	100200	30527610	2940	2940	2940	2940	103
596	20230728	100100	30224790	2940	2940	2940	2940	0
597	20230728	100000	30224790	2940	2940	2940	2940	0
598	20230728	095900	30224790	2940	2940	2940	2940	1
599	20230728	095800	30221850	2940	2940	2940	2940	10
600	20230728	095700	30192450	2940	2940	2940	2940	1
601	20230728	095600	30189510	2940	2940	2940	2940	310
602	20230728	095500	29278110	2940	2940	2940	2940	10
603	20230728	095400	29248710	2940	2940	2940	2940	0
604	20230728	095300	29248710	2940	2940	2940	2940	0
605	20230728	095200	29248710	2940	2940	2940	2940	0
606	20230728	095100	29248710	2940	2930	2940	2930	269
607	20230728	095000	28460510	2935	2935	2935	2935	207
608	20230728	094900	27852965	2935	2935	2935	2935	0
609	20230728	094800	27852965	2935	2935	2935	2935	1
610	20230728	094700	27850030	2935	2935	2935	2935	3
611	20230728	094600	27841225	2935	2935	2935	2935	0
612	20230728	094500	27841225	2935	2935	2935	2935	35
613	20230728	094400	27738500	2930	2935	2935	2930	3
614	20230728	094300	27729700	2930	2935	2935	2930	4
615	20230728	094200	27717970	2930	2930	2930	2930	2
616	20230728	094100	27712110	2930	2935	2935	2930	14
617	20230728	094000	27671030	2930	2935	2935	2930	106
618	20230728	093900	27360430	2930	2935	2935	2930	6
619	20230728	093800	27342830	2935	2935	2935	2935	149
620	20230728	093700	26905515	2935	2930	2935	2930	29
621	20230728	093600	26820455	2930	2925	2930	2925	5
622	20230728	093500	26805815	2930	2925	2930	2925	46
623	20230728	093400	26671045	2930	2930	2930	2930	5
624	20230728	093300	26656395	2930	2930	2935	2925	1281
625	20230728	093200	22903500	2930	2935	2935	2930	106
626	20230728	093100	22592900	2935	2935	2935	2935	84
627	20230728	093000	22346360	2935	2935	2935	2930	208
628	20230728	092900	21736900	2930	2930	2930	2930	7
629	20230728	092800	21716390	2930	2930	2930	2930	22
630	20230728	092700	21651930	2925	2930	2930	2925	8
631	20230728	092600	21628500	2930	2930	2930	2930	2
632	20230728	092500	21622640	2930	2930	2930	2930	1
633	20230728	092400	21619710	2930	2930	2930	2930	23
634	20230728	092300	21552320	2925	2925	2930	2925	104
635	20230728	092200	21248115	2930	2930	2930	2930	2
636	20230728	092100	21242255	2930	2935	2935	2925	2993
637	20230728	092000	12461560	2935	2935	2935	2935	38
638	20230728	091900	12350030	2930	2930	2930	2930	206
639	20230728	091800	11746450	2930	2930	2930	2930	0
640	20230728	091700	11746450	2930	2930	2930	2930	0
641	20230728	091600	11746450	2930	2930	2930	2930	41
642	20230728	091500	11626320	2925	2940	2940	2925	26
643	20230728	091400	11550245	2940	2940	2940	2940	121
644	20230728	091300	11194505	2940	2935	2940	2935	11
645	20230728	091200	11162200	2930	2930	2930	2930	1
646	20230728	091100	11159270	2925	2925	2925	2925	5
647	20230728	091000	11144645	2925	2935	2935	2925	4
648	20230728	090900	11132930	2925	2925	2925	2925	0
649	20230728	090800	11132930	2925	2925	2925	2925	0
650	20230728	090700	11132930	2925	2925	2925	2925	0
651	20230728	090600	11132930	2925	2925	2925	2925	158
652	20230728	090500	10670780	2925	2925	2925	2925	0
653	20230728	090400	10670780	2925	2940	2940	2925	101
654	20230728	090300	10373855	2925	2930	2930	2925	9
655	20230728	090200	10347515	2930	2930	2930	2930	0
656	20230728	090100	10347515	2930	2935	2935	2930	922
657	20230728	090000	7646050	2935	2940	2950	2935	2601