KissMeData/143210/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	195900	13422200	2940	2940	2940	2940	324
3	20230726	195800	13422200	2940	2940	2940	2940	0
4	20230726	195700	13422200	2940	2940	2940	2940	0
5	20230726	195600	13422200	2940	2940	2940	2940	0
6	20230726	195500	13422200	2940	2940	2940	2940	0
7	20230726	195400	13422200	2940	2940	2940	2940	0
8	20230726	195300	13422200	2940	2940	2940	2940	0
9	20230726	195200	13422200	2940	2940	2940	2940	0
10	20230726	195100	13422200	2940	2940	2940	2940	0
11	20230726	195000	13422200	2940	2940	2940	2940	0
12	20230726	194900	13422200	2940	2940	2940	2940	0
13	20230726	194800	13422200	2940	2940	2940	2940	0
14	20230726	194700	13422200	2940	2940	2940	2940	0
15	20230726	194600	13422200	2940	2940	2940	2940	0
16	20230726	194500	13422200	2940	2940	2940	2940	0
17	20230726	194400	13422200	2940	2940	2940	2940	0
18	20230726	194300	13422200	2940	2940	2940	2940	0
19	20230726	194200	13422200	2940	2940	2940	2940	0
20	20230726	194100	13422200	2940	2940	2940	2940	0
21	20230726	194000	13422200	2940	2940	2940	2940	0
22	20230726	193900	13422200	2940	2940	2940	2940	0
23	20230726	193800	13422200	2940	2940	2940	2940	0
24	20230726	193700	13422200	2940	2940	2940	2940	0
25	20230726	193600	13422200	2940	2940	2940	2940	0
26	20230726	193500	13422200	2940	2940	2940	2940	0
27	20230726	193400	13422200	2940	2940	2940	2940	0
28	20230726	193300	13422200	2940	2940	2940	2940	0
29	20230726	193200	13422200	2940	2940	2940	2940	0
30	20230726	193100	13422200	2940	2940	2940	2940	0
31	20230726	193000	13422200	2940	2940	2940	2940	0
32	20230726	192900	13422200	2940	2940	2940	2940	324
33	20230726	192800	13422200	2940	2940	2940	2940	0
34	20230726	192700	13422200	2940	2940	2940	2940	0
35	20230726	192600	13422200	2940	2940	2940	2940	0
36	20230726	192500	13422200	2940	2940	2940	2940	0
37	20230726	192400	13422200	2940	2940	2940	2940	0
38	20230726	192300	13422200	2940	2940	2940	2940	0
39	20230726	192200	13422200	2940	2940	2940	2940	0
40	20230726	192100	13422200	2940	2940	2940	2940	0
41	20230726	192000	13422200	2940	2940	2940	2940	0
42	20230726	191900	13422200	2940	2940	2940	2940	0
43	20230726	191800	13422200	2940	2940	2940	2940	0
44	20230726	191700	13422200	2940	2940	2940	2940	0
45	20230726	191600	13422200	2940	2940	2940	2940	0
46	20230726	191500	13422200	2940	2940	2940	2940	0
47	20230726	191400	13422200	2940	2940	2940	2940	0
48	20230726	191300	13422200	2940	2940	2940	2940	0
49	20230726	191200	13422200	2940	2940	2940	2940	0
50	20230726	191100	13422200	2940	2940	2940	2940	0
51	20230726	191000	13422200	2940	2940	2940	2940	0
52	20230726	190900	13422200	2940	2940	2940	2940	0
53	20230726	190800	13422200	2940	2940	2940	2940	0
54	20230726	190700	13422200	2940	2940	2940	2940	0
55	20230726	190600	13422200	2940	2940	2940	2940	0
56	20230726	190500	13422200	2940	2940	2940	2940	0
57	20230726	190400	13422200	2940	2940	2940	2940	0
58	20230726	190300	13422200	2940	2940	2940	2940	0
59	20230726	190200	13422200	2940	2940	2940	2940	0
60	20230726	190100	13422200	2940	2940	2940	2940	0
61	20230726	190000	13422200	2940	2940	2940	2940	0
62	20230726	185900	13422200	2940	2940	2940	2940	324
63	20230726	185800	13422200	2940	2940	2940	2940	0
64	20230726	185700	13422200	2940	2940	2940	2940	0
65	20230726	185600	13422200	2940	2940	2940	2940	0
66	20230726	185500	13422200	2940	2940	2940	2940	0
67	20230726	185400	13422200	2940	2940	2940	2940	0
68	20230726	185300	13422200	2940	2940	2940	2940	0
69	20230726	185200	13422200	2940	2940	2940	2940	0
70	20230726	185100	13422200	2940	2940	2940	2940	0
71	20230726	185000	13422200	2940	2940	2940	2940	0
72	20230726	184900	13422200	2940	2940	2940	2940	0
73	20230726	184800	13422200	2940	2940	2940	2940	0
74	20230726	184700	13422200	2940	2940	2940	2940	0
75	20230726	184600	13422200	2940	2940	2940	2940	0
76	20230726	184500	13422200	2940	2940	2940	2940	0
77	20230726	184400	13422200	2940	2940	2940	2940	0
78	20230726	184300	13422200	2940	2940	2940	2940	0
79	20230726	184200	13422200	2940	2940	2940	2940	0
80	20230726	184100	13422200	2940	2940	2940	2940	0
81	20230726	184000	13422200	2940	2940	2940	2940	0
82	20230726	183900	13422200	2940	2940	2940	2940	0
83	20230726	183800	13422200	2940	2940	2940	2940	0
84	20230726	183700	13422200	2940	2940	2940	2940	0
85	20230726	183600	13422200	2940	2940	2940	2940	0
86	20230726	183500	13422200	2940	2940	2940	2940	0
87	20230726	183400	13422200	2940	2940	2940	2940	0
88	20230726	183300	13422200	2940	2940	2940	2940	0
89	20230726	183200	13422200	2940	2940	2940	2940	0
90	20230726	183100	13422200	2940	2940	2940	2940	0
91	20230726	183000	13422200	2940	2940	2940	2940	0
92	20230726	182900	13422200	2940	2940	2940	2940	324
93	20230726	182800	13422200	2940	2940	2940	2940	0
94	20230726	182700	13422200	2940	2940	2940	2940	0
95	20230726	182600	13422200	2940	2940	2940	2940	0
96	20230726	182500	13422200	2940	2940	2940	2940	0
97	20230726	182400	13422200	2940	2940	2940	2940	0
98	20230726	182300	13422200	2940	2940	2940	2940	0
99	20230726	182200	13422200	2940	2940	2940	2940	0
100	20230726	182100	13422200	2940	2940	2940	2940	0
101	20230726	182000	13422200	2940	2940	2940	2940	0
102	20230726	181900	13422200	2940	2940	2940	2940	0
103	20230726	181800	13422200	2940	2940	2940	2940	0
104	20230726	181700	13422200	2940	2940	2940	2940	0
105	20230726	181600	13422200	2940	2940	2940	2940	0
106	20230726	181500	13422200	2940	2940	2940	2940	0
107	20230726	181400	13422200	2940	2940	2940	2940	0
108	20230726	181300	13422200	2940	2940	2940	2940	0
109	20230726	181200	13422200	2940	2940	2940	2940	0
110	20230726	181100	13422200	2940	2940	2940	2940	0
111	20230726	181000	13422200	2940	2940	2940	2940	0
112	20230726	180900	13422200	2940	2940	2940	2940	0
113	20230726	180800	13422200	2940	2940	2940	2940	0
114	20230726	180700	13422200	2940	2940	2940	2940	0
115	20230726	180600	13422200	2940	2940	2940	2940	0
116	20230726	180500	13422200	2940	2940	2940	2940	0
117	20230726	180400	13422200	2940	2940	2940	2940	0
118	20230726	180300	13422200	2940	2940	2940	2940	0
119	20230726	180200	13422200	2940	2940	2940	2940	0
120	20230726	180100	13422200	2940	2940	2940	2940	0
121	20230726	180000	13422200	2940	2940	2940	2940	0
122	20230726	175900	13422200	2940	2940	2940	2940	324
123	20230726	175800	13422200	2940	2940	2940	2940	0
124	20230726	175700	13422200	2940	2940	2940	2940	0
125	20230726	175600	13422200	2940	2940	2940	2940	0
126	20230726	175500	13422200	2940	2940	2940	2940	0
127	20230726	175400	13422200	2940	2940	2940	2940	0
128	20230726	175300	13422200	2940	2940	2940	2940	0
129	20230726	175200	13422200	2940	2940	2940	2940	0
130	20230726	175100	13422200	2940	2940	2940	2940	0
131	20230726	175000	13422200	2940	2940	2940	2940	0
132	20230726	174900	13422200	2940	2940	2940	2940	0
133	20230726	174800	13422200	2940	2940	2940	2940	0
134	20230726	174700	13422200	2940	2940	2940	2940	0
135	20230726	174600	13422200	2940	2940	2940	2940	0
136	20230726	174500	13422200	2940	2940	2940	2940	0
137	20230726	174400	13422200	2940	2940	2940	2940	0
138	20230726	174300	13422200	2940	2940	2940	2940	0
139	20230726	174200	13422200	2940	2940	2940	2940	0
140	20230726	174100	13422200	2940	2940	2940	2940	0
141	20230726	174000	13422200	2940	2940	2940	2940	0
142	20230726	173900	13422200	2940	2940	2940	2940	0
143	20230726	173800	13422200	2940	2940	2940	2940	0
144	20230726	173700	13422200	2940	2940	2940	2940	0
145	20230726	173600	13422200	2940	2940	2940	2940	0
146	20230726	173500	13422200	2940	2940	2940	2940	0
147	20230726	173400	13422200	2940	2940	2940	2940	0
148	20230726	173300	13422200	2940	2940	2940	2940	0
149	20230726	173200	13422200	2940	2940	2940	2940	0
150	20230726	173100	13422200	2940	2940	2940	2940	0
151	20230726	173000	13422200	2940	2940	2940	2940	0
152	20230726	172900	13422200	2940	2940	2940	2940	324
153	20230726	172800	13422200	2940	2940	2940	2940	0
154	20230726	172700	13422200	2940	2940	2940	2940	0
155	20230726	172600	13422200	2940	2940	2940	2940	0
156	20230726	172500	13422200	2940	2940	2940	2940	0
157	20230726	172400	13422200	2940	2940	2940	2940	0
158	20230726	172300	13422200	2940	2940	2940	2940	0
159	20230726	172200	13422200	2940	2940	2940	2940	0
160	20230726	172100	13422200	2940	2940	2940	2940	0
161	20230726	172000	13422200	2940	2940	2940	2940	0
162	20230726	171900	13422200	2940	2940	2940	2940	0
163	20230726	171800	13422200	2940	2940	2940	2940	0
164	20230726	171700	13422200	2940	2940	2940	2940	0
165	20230726	171600	13422200	2940	2940	2940	2940	0
166	20230726	171500	13422200	2940	2940	2940	2940	0
167	20230726	171400	13422200	2940	2940	2940	2940	0
168	20230726	171300	13422200	2940	2940	2940	2940	0
169	20230726	171200	13422200	2940	2940	2940	2940	0
170	20230726	171100	13422200	2940	2940	2940	2940	0
171	20230726	171000	13422200	2940	2940	2940	2940	0
172	20230726	170900	13422200	2940	2940	2940	2940	0
173	20230726	170800	13422200	2940	2940	2940	2940	0
174	20230726	170700	13422200	2940	2940	2940	2940	0
175	20230726	170600	13422200	2940	2940	2940	2940	0
176	20230726	170500	13422200	2940	2940	2940	2940	0
177	20230726	170400	13422200	2940	2940	2940	2940	0
178	20230726	170300	13422200	2940	2940	2940	2940	0
179	20230726	170200	13422200	2940	2940	2940	2940	0
180	20230726	170100	13422200	2940	2940	2940	2940	0
181	20230726	170000	13422200	2940	2940	2940	2940	0
182	20230726	165900	13422200	2940	2940	2940	2940	324
183	20230726	165800	13422200	2940	2940	2940	2940	0
184	20230726	165700	13422200	2940	2940	2940	2940	0
185	20230726	165600	13422200	2940	2940	2940	2940	0
186	20230726	165500	13422200	2940	2940	2940	2940	0
187	20230726	165400	13422200	2940	2940	2940	2940	0
188	20230726	165300	13422200	2940	2940	2940	2940	0
189	20230726	165200	13422200	2940	2940	2940	2940	0
190	20230726	165100	13422200	2940	2940	2940	2940	0
191	20230726	165000	13422200	2940	2940	2940	2940	0
192	20230726	164900	13422200	2940	2940	2940	2940	0
193	20230726	164800	13422200	2940	2940	2940	2940	0
194	20230726	164700	13422200	2940	2940	2940	2940	0
195	20230726	164600	13422200	2940	2940	2940	2940	0
196	20230726	164500	13422200	2940	2940	2940	2940	0
197	20230726	164400	13422200	2940	2940	2940	2940	0
198	20230726	164300	13422200	2940	2940	2940	2940	0
199	20230726	164200	13422200	2940	2940	2940	2940	0
200	20230726	164100	13422200	2940	2940	2940	2940	0
201	20230726	164000	13422200	2940	2940	2940	2940	0
202	20230726	163900	13422200	2940	2940	2940	2940	0
203	20230726	163800	13422200	2940	2940	2940	2940	0
204	20230726	163700	13422200	2940	2940	2940	2940	0
205	20230726	163600	13422200	2940	2940	2940	2940	0
206	20230726	163500	13422200	2940	2940	2940	2940	0
207	20230726	163400	13422200	2940	2940	2940	2940	0
208	20230726	163300	13422200	2940	2940	2940	2940	0
209	20230726	163200	13422200	2940	2940	2940	2940	0
210	20230726	163100	13422200	2940	2940	2940	2940	0
211	20230726	163000	13422200	2940	2940	2940	2940	0
212	20230726	162900	13422200	2940	2940	2940	2940	324
213	20230726	162800	13422200	2940	2940	2940	2940	0
214	20230726	162700	13422200	2940	2940	2940	2940	0
215	20230726	162600	13422200	2940	2940	2940	2940	0
216	20230726	162500	13422200	2940	2940	2940	2940	0
217	20230726	162400	13422200	2940	2940	2940	2940	0
218	20230726	162300	13422200	2940	2940	2940	2940	0
219	20230726	162200	13422200	2940	2940	2940	2940	0
220	20230726	162100	13422200	2940	2940	2940	2940	0
221	20230726	162000	13422200	2940	2940	2940	2940	0
222	20230726	161900	13422200	2940	2940	2940	2940	0
223	20230726	161800	13422200	2940	2940	2940	2940	0
224	20230726	161700	13422200	2940	2940	2940	2940	0
225	20230726	161600	13422200	2940	2940	2940	2940	0
226	20230726	161500	13422200	2940	2940	2940	2940	0
227	20230726	161400	13422200	2940	2940	2940	2940	0
228	20230726	161300	13422200	2940	2940	2940	2940	0
229	20230726	161200	13422200	2940	2940	2940	2940	0
230	20230726	161100	13422200	2940	2940	2940	2940	0
231	20230726	161000	13422200	2940	2940	2940	2940	0
232	20230726	160900	13422200	2940	2940	2940	2940	0
233	20230726	160800	13422200	2940	2940	2940	2940	0
234	20230726	160700	13422200	2940	2940	2940	2940	0
235	20230726	160600	13422200	2940	2940	2940	2940	0
236	20230726	160500	13422200	2940	2940	2940	2940	0
237	20230726	160400	13422200	2940	2940	2940	2940	0
238	20230726	160300	13422200	2940	2940	2940	2940	0
239	20230726	160200	13422200	2940	2940	2940	2940	0
240	20230726	160100	13422200	2940	2940	2940	2940	0
241	20230726	160000	13422200	2940	2940	2940	2940	0
242	20230726	155900	13422200	2940	2940	2940	2940	324
243	20230726	155800	13422200	2940	2940	2940	2940	0
244	20230726	155700	13422200	2940	2940	2940	2940	0
245	20230726	155600	13422200	2940	2940	2940	2940	0
246	20230726	155500	13422200	2940	2940	2940	2940	0
247	20230726	155400	13422200	2940	2940	2940	2940	0
248	20230726	155300	13422200	2940	2940	2940	2940	0
249	20230726	155200	13422200	2940	2940	2940	2940	0
250	20230726	155100	13422200	2940	2940	2940	2940	0
251	20230726	155000	13422200	2940	2940	2940	2940	0
252	20230726	154900	13422200	2940	2940	2940	2940	0
253	20230726	154800	13422200	2940	2940	2940	2940	0
254	20230726	154700	13422200	2940	2940	2940	2940	0
255	20230726	154600	13422200	2940	2940	2940	2940	0
256	20230726	154500	13422200	2940	2940	2940	2940	0
257	20230726	154400	13422200	2940	2940	2940	2940	0
258	20230726	154300	13422200	2940	2940	2940	2940	0
259	20230726	154200	13422200	2940	2940	2940	2940	0
260	20230726	154100	13422200	2940	2940	2940	2940	0
261	20230726	154000	13422200	2940	2940	2940	2940	0
262	20230726	153900	13422200	2940	2940	2940	2940	0
263	20230726	153800	13422200	2940	2940	2940	2940	0
264	20230726	153700	13422200	2940	2940	2940	2940	0
265	20230726	153600	13422200	2940	2940	2940	2940	0
266	20230726	153500	13422200	2940	2940	2940	2940	0
267	20230726	153400	13422200	2940	2940	2940	2940	0
268	20230726	153300	13422200	2940	2940	2940	2940	0
269	20230726	153200	13422200	2940	2940	2940	2940	0
270	20230726	153100	13422200	2940	2940	2940	2940	0
271	20230726	153000	13422200	2940	2940	2940	2940	324
272	20230726	152900	12469640	2940	2940	2940	2940	0
273	20230726	152800	12469640	2940	2940	2940	2940	0
274	20230726	152700	12469640	2940	2940	2940	2940	0
275	20230726	152600	12469640	2940	2940	2940	2940	0
276	20230726	152500	12469640	2940	2940	2940	2940	0
277	20230726	152400	12469640	2940	2940	2940	2940	0
278	20230726	152300	12469640	2940	2940	2940	2940	0
279	20230726	152200	12469640	2940	2940	2940	2940	0
280	20230726	152100	12469640	2940	2940	2940	2940	0
281	20230726	152000	12469640	2940	2940	2940	2940	0
282	20230726	151900	12469640	2940	2940	2940	2940	11
283	20230726	151800	12437300	2945	2945	2945	2945	0
284	20230726	151700	12437300	2945	2945	2945	2945	0
285	20230726	151600	12437300	2945	2945	2945	2945	0
286	20230726	151500	12437300	2945	2945	2945	2945	0
287	20230726	151400	12437300	2945	2945	2945	2945	0
288	20230726	151300	12437300	2945	2945	2945	2945	0
289	20230726	151200	12437300	2945	2945	2945	2945	6
290	20230726	151100	12419630	2945	2945	2945	2945	1
291	20230726	151000	12416685	2945	2950	2950	2945	40
292	20230726	150900	12298705	2950	2950	2950	2950	0
293	20230726	150800	12298705	2950	2950	2950	2950	3
294	20230726	150700	12289855	2950	2950	2950	2950	0
295	20230726	150600	12289855	2950	2950	2950	2950	0
296	20230726	150500	12289855	2950	2955	2955	2950	3
297	20230726	150400	12281000	2955	2955	2955	2955	0
298	20230726	150300	12281000	2955	2965	2965	2955	72
299	20230726	150200	12067850	2970	2970	2970	2970	1
300	20230726	150100	12064880	2970	2970	2970	2970	2
301	20230726	150000	12058940	2970	2970	2970	2970	0
302	20230726	145900	12058940	2970	2970	2970	2970	0
303	20230726	145800	12058940	2970	2970	2970	2970	0
304	20230726	145700	12058940	2970	2970	2970	2970	0
305	20230726	145600	12058940	2970	2970	2970	2970	0
306	20230726	145500	12058940	2970	2970	2970	2970	50
307	20230726	145400	11910440	2970	2970	2970	2970	0
308	20230726	145300	11910440	2970	2970	2970	2970	0
309	20230726	145200	11910440	2970	2970	2970	2970	0
310	20230726	145100	11910440	2970	2970	2970	2970	0
311	20230726	145000	11910440	2970	2970	2970	2970	0
312	20230726	144900	11910440	2970	2970	2970	2970	0
313	20230726	144800	11910440	2970	2970	2970	2970	0
314	20230726	144700	11910440	2970	2970	2970	2970	0
315	20230726	144600	11910440	2970	2970	2970	2970	0
316	20230726	144500	11910440	2970	2970	2970	2970	0
317	20230726	144400	11910440	2970	2970	2970	2970	0
318	20230726	144300	11910440	2970	2970	2970	2970	0
319	20230726	144200	11910440	2970	2970	2970	2970	0
320	20230726	144100	11910440	2970	2970	2970	2970	0
321	20230726	144000	11910440	2970	2970	2970	2970	0
322	20230726	143900	11910440	2970	2970	2970	2970	0
323	20230726	143800	11910440	2970	2970	2970	2970	0
324	20230726	143700	11910440	2970	2970	2970	2970	0
325	20230726	143600	11910440	2970	2970	2970	2970	0
326	20230726	143500	11910440	2970	2970	2970	2970	0
327	20230726	143400	11910440	2970	2970	2970	2970	0
328	20230726	143300	11910440	2970	2970	2970	2970	0
329	20230726	143200	11910440	2970	2970	2970	2970	0
330	20230726	143100	11910440	2970	2970	2970	2970	0
331	20230726	143000	11910440	2970	2970	2970	2970	0
332	20230726	142900	11910440	2970	2970	2970	2970	0
333	20230726	142800	11910440	2970	2970	2970	2970	0
334	20230726	142700	11910440	2970	2970	2970	2970	0
335	20230726	142600	11910440	2970	2970	2970	2970	1
336	20230726	142500	11907470	2990	2990	2990	2990	0
337	20230726	142400	11907470	2990	2990	2990	2990	0
338	20230726	142300	11907470	2990	2990	2990	2990	0
339	20230726	142200	11907470	2990	2990	2990	2990	0
340	20230726	142100	11907470	2990	2975	2990	2975	300
341	20230726	142000	11013305	2975	2975	2975	2975	0
342	20230726	141900	11013305	2975	2975	2975	2975	0
343	20230726	141800	11013305	2975	2975	2975	2975	0
344	20230726	141700	11013305	2975	2975	2975	2975	0
345	20230726	141600	11013305	2975	2975	2975	2975	10
346	20230726	141500	10983555	2975	2975	2975	2975	0
347	20230726	141400	10983555	2975	2975	2975	2975	0
348	20230726	141300	10983555	2975	2975	2975	2975	0
349	20230726	141200	10983555	2975	2975	2975	2975	0
350	20230726	141100	10983555	2975	2975	2975	2975	0
351	20230726	141000	10983555	2975	2975	2975	2975	0
352	20230726	140900	10983555	2975	2975	2975	2975	0
353	20230726	140800	10983555	2975	2975	2975	2975	0
354	20230726	140700	10983555	2975	2975	2975	2975	0
355	20230726	140600	10983555	2975	2975	2975	2975	0
356	20230726	140500	10983555	2975	2975	2975	2975	0
357	20230726	140400	10983555	2975	2975	2975	2975	0
358	20230726	140300	10983555	2975	2975	2975	2975	0
359	20230726	140200	10983555	2975	2975	2975	2975	0
360	20230726	140100	10983555	2975	2975	2975	2975	0
361	20230726	140000	10983555	2975	2975	2975	2975	0
362	20230726	135900	10983555	2975	2975	2975	2975	0
363	20230726	135800	10983555	2975	2975	2975	2975	0
364	20230726	135700	10983555	2975	2975	2975	2975	0
365	20230726	135600	10983555	2975	2975	2975	2975	0
366	20230726	135500	10983555	2975	2975	2975	2975	0
367	20230726	135400	10983555	2975	2975	2975	2975	0
368	20230726	135300	10983555	2975	2975	2975	2975	0
369	20230726	135200	10983555	2975	2975	2975	2975	0
370	20230726	135100	10983555	2975	2975	2975	2975	0
371	20230726	135000	10983555	2975	2975	2975	2975	0
372	20230726	134900	10983555	2975	2975	2975	2975	0
373	20230726	134800	10983555	2975	2975	2975	2975	0
374	20230726	134700	10983555	2975	2975	2975	2975	0
375	20230726	134600	10983555	2975	2975	2975	2975	0
376	20230726	134500	10983555	2975	2975	2975	2975	0
377	20230726	134400	10983555	2975	2975	2975	2975	0
378	20230726	134300	10983555	2975	2975	2975	2975	5
379	20230726	134200	10968680	2975	2975	2975	2975	0
380	20230726	134100	10968680	2975	2975	2975	2975	0
381	20230726	134000	10968680	2975	2975	2975	2975	0
382	20230726	133900	10968680	2975	2975	2975	2975	0
383	20230726	133800	10968680	2975	2975	2975	2975	0
384	20230726	133700	10968680	2975	2975	2975	2975	0
385	20230726	133600	10968680	2975	2975	2975	2975	0
386	20230726	133500	10968680	2975	2975	2975	2975	0
387	20230726	133400	10968680	2975	2975	2975	2975	0
388	20230726	133300	10968680	2975	2975	2975	2975	0
389	20230726	133200	10968680	2975	2975	2975	2975	0
390	20230726	133100	10968680	2975	2975	2975	2975	0
391	20230726	133000	10968680	2975	2975	2975	2975	0
392	20230726	132900	10968680	2975	2975	2975	2975	0
393	20230726	132800	10968680	2975	2975	2975	2975	0
394	20230726	132700	10968680	2975	2975	2975	2975	0
395	20230726	132600	10968680	2975	2975	2975	2975	0
396	20230726	132500	10968680	2975	2975	2975	2975	0
397	20230726	132400	10968680	2975	2975	2975	2975	0
398	20230726	132300	10968680	2975	2975	2975	2975	0
399	20230726	132200	10968680	2975	2975	2975	2975	0
400	20230726	132100	10968680	2975	2975	2975	2975	0
401	20230726	132000	10968680	2975	2975	2975	2975	0
402	20230726	131900	10968680	2975	2975	2975	2975	0
403	20230726	131800	10968680	2975	2975	2975	2975	0
404	20230726	131700	10968680	2975	2975	2975	2975	0
405	20230726	131600	10968680	2975	2975	2975	2975	0
406	20230726	131500	10968680	2975	2975	2975	2975	0
407	20230726	131400	10968680	2975	2975	2975	2975	0
408	20230726	131300	10968680	2975	2975	2975	2975	0
409	20230726	131200	10968680	2975	2975	2975	2975	0
410	20230726	131100	10968680	2975	2975	2975	2975	0
411	20230726	131000	10968680	2975	2975	2975	2975	0
412	20230726	130900	10968680	2975	2975	2975	2975	0
413	20230726	130800	10968680	2975	2975	2975	2975	0
414	20230726	130700	10968680	2975	2975	2975	2975	0
415	20230726	130600	10968680	2975	2975	2975	2975	0
416	20230726	130500	10968680	2975	2975	2975	2975	0
417	20230726	130400	10968680	2975	2975	2975	2975	0
418	20230726	130300	10968680	2975	2975	2975	2975	0
419	20230726	130200	10968680	2975	2975	2975	2975	0
420	20230726	130100	10968680	2975	2975	2975	2975	0
421	20230726	130000	10968680	2975	2975	2975	2975	0
422	20230726	125900	10968680	2975	2975	2975	2975	0
423	20230726	125800	10968680	2975	2975	2975	2975	0
424	20230726	125700	10968680	2975	2975	2975	2975	10
425	20230726	125600	10938930	2975	2975	2975	2975	0
426	20230726	125500	10938930	2975	2975	2975	2975	0
427	20230726	125400	10938930	2975	2975	2975	2975	0
428	20230726	125300	10938930	2975	2975	2975	2975	0
429	20230726	125200	10938930	2975	2975	2975	2975	0
430	20230726	125100	10938930	2975	2975	2975	2975	0
431	20230726	125000	10938930	2975	2975	2975	2975	0
432	20230726	124900	10938930	2975	2975	2975	2975	0
433	20230726	124800	10938930	2975	2975	2975	2975	0
434	20230726	124700	10938930	2975	2975	2975	2975	0
435	20230726	124600	10938930	2975	2975	2975	2975	0
436	20230726	124500	10938930	2975	2975	2975	2975	12
437	20230726	124400	10903230	2970	2970	2970	2970	1
438	20230726	124300	10900260	2970	2975	2975	2970	379
439	20230726	124200	9772840	2975	2990	2990	2975	288
440	20230726	124100	8915740	2975	2975	2975	2975	0
441	20230726	124000	8915740	2975	2975	2975	2975	0
442	20230726	123900	8915740	2975	2975	2975	2975	0
443	20230726	123800	8915740	2975	2975	2975	2975	0
444	20230726	123700	8915740	2975	2975	2975	2975	0
445	20230726	123600	8915740	2975	2975	2975	2975	0
446	20230726	123500	8915740	2975	2975	2975	2975	0
447	20230726	123400	8915740	2975	2975	2975	2975	0
448	20230726	123300	8915740	2975	2975	2975	2975	0
449	20230726	123200	8915740	2975	2975	2975	2975	0
450	20230726	123100	8915740	2975	2975	2975	2975	9
451	20230726	123000	8888965	2975	2975	2975	2975	0
452	20230726	122900	8888965	2975	2975	2975	2975	0
453	20230726	122800	8888965	2975	2975	2975	2975	0
454	20230726	122700	8888965	2975	2975	2975	2975	0
455	20230726	122600	8888965	2975	2975	2975	2975	0
456	20230726	122500	8888965	2975	2975	2975	2975	0
457	20230726	122400	8888965	2975	2975	2975	2975	4
458	20230726	122300	8877065	2975	2975	2975	2975	0
459	20230726	122200	8877065	2975	2975	2975	2975	0
460	20230726	122100	8877065	2975	2975	2975	2975	0
461	20230726	122000	8877065	2975	2975	2975	2975	0
462	20230726	121900	8877065	2975	2975	2975	2975	0
463	20230726	121800	8877065	2975	2975	2975	2975	0
464	20230726	121700	8877065	2975	2975	2975	2975	0
465	20230726	121600	8877065	2975	2975	2975	2975	0
466	20230726	121500	8877065	2975	2975	2975	2975	0
467	20230726	121400	8877065	2975	2975	2975	2975	0
468	20230726	121300	8877065	2975	2975	2975	2975	0
469	20230726	121200	8877065	2975	2975	2975	2975	2
470	20230726	121100	8871115	2975	2975	2975	2975	0
471	20230726	121000	8871115	2975	2975	2975	2975	0
472	20230726	120900	8871115	2975	2975	2975	2975	0
473	20230726	120800	8871115	2975	2975	2975	2975	0
474	20230726	120700	8871115	2975	2975	2975	2975	0
475	20230726	120600	8871115	2975	2975	2975	2975	0
476	20230726	120500	8871115	2975	2975	2975	2975	0
477	20230726	120400	8871115	2975	2975	2975	2975	0
478	20230726	120300	8871115	2975	2975	2975	2975	0
479	20230726	120200	8871115	2975	2975	2975	2975	2
480	20230726	120100	8865165	2990	2990	2990	2990	0
481	20230726	120000	8865165	2990	2990	2990	2990	1
482	20230726	115900	8862175	2975	2975	2975	2975	0
483	20230726	115800	8862175	2975	2975	2975	2975	0
484	20230726	115700	8862175	2975	2975	2975	2975	0
485	20230726	115600	8862175	2975	2975	2975	2975	0
486	20230726	115500	8862175	2975	2975	2975	2975	0
487	20230726	115400	8862175	2975	2980	2980	2975	7
488	20230726	115300	8841325	2985	2990	2990	2985	11
489	20230726	115200	8808485	2990	2990	2990	2990	0
490	20230726	115100	8808485	2990	2990	2990	2990	0
491	20230726	115000	8808485	2990	2990	2990	2990	0
492	20230726	114900	8808485	2990	2990	2990	2990	0
493	20230726	114800	8808485	2990	2990	2990	2990	0
494	20230726	114700	8808485	2990	2990	2990	2990	1
495	20230726	114600	8805495	2990	2990	2990	2990	10
496	20230726	114500	8775595	2990	2990	2990	2990	0
497	20230726	114400	8775595	2990	2990	2990	2990	0
498	20230726	114300	8775595	2990	2990	2990	2990	0
499	20230726	114200	8775595	2990	2990	2990	2990	0
500	20230726	114100	8775595	2990	2990	2990	2990	0
501	20230726	114000	8775595	2990	2985	2990	2985	4
502	20230726	113900	8763645	2990	2990	2990	2990	0
503	20230726	113800	8763645	2990	2990	2990	2990	0
504	20230726	113700	8763645	2990	2990	2990	2990	0
505	20230726	113600	8763645	2990	2990	2990	2990	0
506	20230726	113500	8763645	2990	2990	2990	2990	0
507	20230726	113400	8763645	2990	2990	2990	2990	1
508	20230726	113300	8760655	2990	2990	2990	2990	0
509	20230726	113200	8760655	2990	2990	2990	2990	0
510	20230726	113100	8760655	2990	2990	2990	2990	0
511	20230726	113000	8760655	2990	2990	2990	2990	0
512	20230726	112900	8760655	2990	2990	2990	2990	0
513	20230726	112800	8760655	2990	2990	2990	2990	0
514	20230726	112700	8760655	2990	2990	2990	2990	1
515	20230726	112600	8757665	2990	2990	2990	2990	0
516	20230726	112500	8757665	2990	2990	2990	2990	0
517	20230726	112400	8757665	2990	2990	2990	2990	0
518	20230726	112300	8757665	2990	2990	2990	2990	0
519	20230726	112200	8757665	2990	2990	2990	2990	0
520	20230726	112100	8757665	2990	2990	2990	2990	1
521	20230726	112000	8754675	2990	2990	2990	2990	0
522	20230726	111900	8754675	2990	2990	2990	2990	0
523	20230726	111800	8754675	2990	2990	2990	2990	0
524	20230726	111700	8754675	2990	2990	2990	2990	0
525	20230726	111600	8754675	2990	2990	2990	2990	0
526	20230726	111500	8754675	2990	2990	2990	2990	0
527	20230726	111400	8754675	2990	2990	2990	2990	1
528	20230726	111300	8751685	2990	2990	2990	2990	0
529	20230726	111200	8751685	2990	2990	2990	2990	0
530	20230726	111100	8751685	2990	2990	2990	2990	0
531	20230726	111000	8751685	2990	2990	2990	2990	0
532	20230726	110900	8751685	2990	2990	2990	2990	0
533	20230726	110800	8751685	2990	2990	2990	2990	1
534	20230726	110700	8748695	2990	2990	2990	2990	0
535	20230726	110600	8748695	2990	2990	2990	2990	0
536	20230726	110500	8748695	2990	2990	2990	2990	0
537	20230726	110400	8748695	2990	2990	2990	2990	0
538	20230726	110300	8748695	2990	2990	2990	2990	0
539	20230726	110200	8748695	2990	2990	2990	2990	0
540	20230726	110100	8748695	2990	2990	2990	2990	1
541	20230726	110000	8745705	2980	2980	2980	2980	0
542	20230726	105900	8745705	2980	2980	2980	2980	4
543	20230726	105800	8733785	2985	2985	2985	2985	4
544	20230726	105700	8721845	2990	2990	2990	2990	0
545	20230726	105600	8721845	2990	2990	2990	2990	0
546	20230726	105500	8721845	2990	2990	2990	2990	1
547	20230726	105400	8718855	2985	2985	2985	2985	0
548	20230726	105300	8718855	2985	2985	2985	2985	0
549	20230726	105200	8718855	2985	2980	2985	2980	7
550	20230726	105100	8697965	2950	2955	2955	2950	15
551	20230726	105000	8653710	2985	2985	2985	2985	0
552	20230726	104900	8653710	2985	2985	2985	2985	0
553	20230726	104800	8653710	2985	2985	2985	2985	1
554	20230726	104700	8650725	2990	2990	2990	2990	0
555	20230726	104600	8650725	2990	2990	2990	2990	0
556	20230726	104500	8650725	2990	2990	2990	2990	0
557	20230726	104400	8650725	2990	2975	2990	2870	413
558	20230726	104300	7446130	2985	2985	2985	2985	0
559	20230726	104200	7446130	2985	2975	2985	2975	4
560	20230726	104100	7434220	2985	2985	2985	2985	0
561	20230726	104000	7434220	2985	2985	2985	2985	0
562	20230726	103900	7434220	2985	2985	2985	2985	0
563	20230726	103800	7434220	2985	2985	2985	2985	0
564	20230726	103700	7434220	2985	2985	2985	2985	0
565	20230726	103600	7434220	2985	2985	2985	2985	0
566	20230726	103500	7434220	2985	2985	2985	2985	1
567	20230726	103400	7431235	2975	2975	2975	2975	0
568	20230726	103300	7431235	2975	2975	2975	2975	7
569	20230726	103200	7410410	2975	2975	2975	2975	0
570	20230726	103100	7410410	2975	2975	2975	2975	0
571	20230726	103000	7410410	2975	2980	2980	2975	80
572	20230726	102900	7172015	2990	2990	2990	2990	1
573	20230726	102800	7169025	2990	2990	2990	2990	0
574	20230726	102700	7169025	2990	2990	2990	2990	0
575	20230726	102600	7169025	2990	2990	2990	2990	0
576	20230726	102500	7169025	2990	2990	2990	2990	0
577	20230726	102400	7169025	2990	2990	2990	2990	0
578	20230726	102300	7169025	2990	2990	2990	2990	1
579	20230726	102200	7166035	2990	2990	2990	2990	0
580	20230726	102100	7166035	2990	2990	2990	2990	0
581	20230726	102000	7166035	2990	2990	2990	2990	0
582	20230726	101900	7166035	2990	2990	2990	2990	0
583	20230726	101800	7166035	2990	2990	2990	2990	1
584	20230726	101700	7163045	2995	2995	2995	2995	69
585	20230726	101600	6956390	2995	2995	2995	2995	1
586	20230726	101500	6953395	2995	2995	2995	2995	0
587	20230726	101400	6953395	2995	2995	2995	2995	0
588	20230726	101300	6953395	2995	2995	2995	2995	0
589	20230726	101200	6953395	2995	2995	2995	2995	0
590	20230726	101100	6953395	2995	2995	2995	2995	0
591	20230726	101000	6953395	2995	2995	2995	2995	1
592	20230726	100900	6950400	2980	2985	2985	2980	220
593	20230726	100800	6294320	2985	2985	2985	2985	84
594	20230726	100700	6043580	2985	2985	2985	2985	0
595	20230726	100600	6043580	2985	2985	2985	2985	167
596	20230726	100500	5545085	2990	2990	2990	2990	316
597	20230726	100400	4600245	3000	3000	3000	3000	11
598	20230726	100300	4567245	3000	3000	3000	3000	1
599	20230726	100200	4564245	3000	3000	3000	3000	0
600	20230726	100100	4564245	3000	3000	3000	3000	0
601	20230726	100000	4564245	3000	3000	3000	3000	0
602	20230726	095900	4564245	3000	3000	3000	3000	0
603	20230726	095800	4564245	3000	3000	3000	3000	0
604	20230726	095700	4564245	3000	3000	3000	3000	1
605	20230726	095600	4561245	2990	2990	2990	2990	0
606	20230726	095500	4561245	2990	2990	2990	2990	0
607	20230726	095400	4561245	2990	2990	2990	2990	0
608	20230726	095300	4561245	2990	2990	2990	2990	0
609	20230726	095200	4561245	2990	2990	2990	2990	0
610	20230726	095100	4561245	2990	2990	2990	2990	1
611	20230726	095000	4558255	3000	2990	3000	2990	2
612	20230726	094900	4552265	3000	3000	3000	3000	0
613	20230726	094800	4552265	3000	3000	3000	3000	0
614	20230726	094700	4552265	3000	3000	3000	3000	0
615	20230726	094600	4552265	3000	3000	3000	3000	0
616	20230726	094500	4552265	3000	3000	3000	3000	0
617	20230726	094400	4552265	3000	3000	3000	3000	1
618	20230726	094300	4549265	3000	3000	3000	3000	29
619	20230726	094200	4462265	3000	3000	3000	3000	1
620	20230726	094100	4459265	2990	2990	2990	2990	0
621	20230726	094000	4459265	2990	2990	2990	2990	0
622	20230726	093900	4459265	2990	2990	2990	2990	252
623	20230726	093800	3705785	3000	3000	3000	3000	1
624	20230726	093700	3702785	3000	3000	3000	3000	1
625	20230726	093600	3699785	3000	3000	3000	3000	2
626	20230726	093500	3693785	3000	3000	3000	3000	1
627	20230726	093400	3690785	2985	3000	3000	2985	79
628	20230726	093300	3454955	3000	3000	3000	3000	1
629	20230726	093200	3451955	3000	3000	3000	3000	0
630	20230726	093100	3451955	3000	3000	3000	3000	1
631	20230726	093000	3448955	2985	2985	2985	2985	502
632	20230726	092900	1950485	2985	2985	2985	2985	0
633	20230726	092800	1950485	2985	2985	2985	2985	0
634	20230726	092700	1950485	2985	2995	2995	2985	270
635	20230726	092600	1142725	3005	3005	3005	3005	0
636	20230726	092500	1142725	3005	3005	3005	3005	0
637	20230726	092400	1142725	3005	3005	3005	3005	1
638	20230726	092300	1139720	3005	3005	3005	3005	238
639	20230726	092200	424530	3005	3005	3005	3005	0
640	20230726	092100	424530	3005	3005	3005	3005	6
641	20230726	092000	406500	3005	3005	3005	3005	0
642	20230726	091900	406500	3005	3005	3005	3005	0
643	20230726	091800	406500	3005	3005	3005	3005	1
644	20230726	091700	403495	2990	2990	2990	2990	0
645	20230726	091600	403495	2990	2990	2990	2990	16
646	20230726	091500	355655	3005	3005	3005	3005	0
647	20230726	091400	355655	3005	3005	3005	3005	0
648	20230726	091300	355655	3005	3005	3005	3005	0
649	20230726	091200	355655	3005	3005	3005	3005	1
650	20230726	091100	352650	3005	3005	3005	3005	0
651	20230726	091000	352650	3005	3005	3005	3005	0
652	20230726	090900	352650	3005	3005	3005	3005	20
653	20230726	090800	292550	3005	3005	3005	3005	0
654	20230726	090700	292550	3005	3005	3005	3005	0
655	20230726	090600	292550	3005	3005	3005	3005	0
656	20230726	090500	292550	3005	3005	3005	3005	1
657	20230726	090400	289545	2985	2985	2985	2985	0
658	20230726	090300	289545	2985	2985	2985	2985	1
659	20230726	090200	286560	2985	2985	2985	2985	20
660	20230726	090100	226860	2985	2985	2985	2985	0
661	20230726	090000	226860	2985	2985	2985	2985	76