KissMeData/143210/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	195900	16400085	3000	3000	3000	3000	8
3	20230727	195800	16400085	3000	3000	3000	3000	0
4	20230727	195700	16400085	3000	3000	3000	3000	0
5	20230727	195600	16400085	3000	3000	3000	3000	0
6	20230727	195500	16400085	3000	3000	3000	3000	0
7	20230727	195400	16400085	3000	3000	3000	3000	0
8	20230727	195300	16400085	3000	3000	3000	3000	0
9	20230727	195200	16400085	3000	3000	3000	3000	0
10	20230727	195100	16400085	3000	3000	3000	3000	0
11	20230727	195000	16400085	3000	3000	3000	3000	0
12	20230727	194900	16400085	3000	3000	3000	3000	0
13	20230727	194800	16400085	3000	3000	3000	3000	0
14	20230727	194700	16400085	3000	3000	3000	3000	0
15	20230727	194600	16400085	3000	3000	3000	3000	0
16	20230727	194500	16400085	3000	3000	3000	3000	0
17	20230727	194400	16400085	3000	3000	3000	3000	0
18	20230727	194300	16400085	3000	3000	3000	3000	0
19	20230727	194200	16400085	3000	3000	3000	3000	0
20	20230727	194100	16400085	3000	3000	3000	3000	0
21	20230727	194000	16400085	3000	3000	3000	3000	0
22	20230727	193900	16400085	3000	3000	3000	3000	0
23	20230727	193800	16400085	3000	3000	3000	3000	0
24	20230727	193700	16400085	3000	3000	3000	3000	0
25	20230727	193600	16400085	3000	3000	3000	3000	0
26	20230727	193500	16400085	3000	3000	3000	3000	0
27	20230727	193400	16400085	3000	3000	3000	3000	0
28	20230727	193300	16400085	3000	3000	3000	3000	0
29	20230727	193200	16400085	3000	3000	3000	3000	0
30	20230727	193100	16400085	3000	3000	3000	3000	0
31	20230727	193000	16400085	3000	3000	3000	3000	0
32	20230727	192900	16400085	3000	3000	3000	3000	8
33	20230727	192800	16400085	3000	3000	3000	3000	0
34	20230727	192700	16400085	3000	3000	3000	3000	0
35	20230727	192600	16400085	3000	3000	3000	3000	0
36	20230727	192500	16400085	3000	3000	3000	3000	0
37	20230727	192400	16400085	3000	3000	3000	3000	0
38	20230727	192300	16400085	3000	3000	3000	3000	0
39	20230727	192200	16400085	3000	3000	3000	3000	0
40	20230727	192100	16400085	3000	3000	3000	3000	0
41	20230727	192000	16400085	3000	3000	3000	3000	0
42	20230727	191900	16400085	3000	3000	3000	3000	0
43	20230727	191800	16400085	3000	3000	3000	3000	0
44	20230727	191700	16400085	3000	3000	3000	3000	0
45	20230727	191600	16400085	3000	3000	3000	3000	0
46	20230727	191500	16400085	3000	3000	3000	3000	0
47	20230727	191400	16400085	3000	3000	3000	3000	0
48	20230727	191300	16400085	3000	3000	3000	3000	0
49	20230727	191200	16400085	3000	3000	3000	3000	0
50	20230727	191100	16400085	3000	3000	3000	3000	0
51	20230727	191000	16400085	3000	3000	3000	3000	0
52	20230727	190900	16400085	3000	3000	3000	3000	0
53	20230727	190800	16400085	3000	3000	3000	3000	0
54	20230727	190700	16400085	3000	3000	3000	3000	0
55	20230727	190600	16400085	3000	3000	3000	3000	0
56	20230727	190500	16400085	3000	3000	3000	3000	0
57	20230727	190400	16400085	3000	3000	3000	3000	0
58	20230727	190300	16400085	3000	3000	3000	3000	0
59	20230727	190200	16400085	3000	3000	3000	3000	0
60	20230727	190100	16400085	3000	3000	3000	3000	0
61	20230727	190000	16400085	3000	3000	3000	3000	0
62	20230727	185900	16400085	3000	3000	3000	3000	8
63	20230727	185800	16400085	3000	3000	3000	3000	0
64	20230727	185700	16400085	3000	3000	3000	3000	0
65	20230727	185600	16400085	3000	3000	3000	3000	0
66	20230727	185500	16400085	3000	3000	3000	3000	0
67	20230727	185400	16400085	3000	3000	3000	3000	0
68	20230727	185300	16400085	3000	3000	3000	3000	0
69	20230727	185200	16400085	3000	3000	3000	3000	0
70	20230727	185100	16400085	3000	3000	3000	3000	0
71	20230727	185000	16400085	3000	3000	3000	3000	0
72	20230727	184900	16400085	3000	3000	3000	3000	0
73	20230727	184800	16400085	3000	3000	3000	3000	0
74	20230727	184700	16400085	3000	3000	3000	3000	0
75	20230727	184600	16400085	3000	3000	3000	3000	0
76	20230727	184500	16400085	3000	3000	3000	3000	0
77	20230727	184400	16400085	3000	3000	3000	3000	0
78	20230727	184300	16400085	3000	3000	3000	3000	0
79	20230727	184200	16400085	3000	3000	3000	3000	0
80	20230727	184100	16400085	3000	3000	3000	3000	0
81	20230727	184000	16400085	3000	3000	3000	3000	0
82	20230727	183900	16400085	3000	3000	3000	3000	0
83	20230727	183800	16400085	3000	3000	3000	3000	0
84	20230727	183700	16400085	3000	3000	3000	3000	0
85	20230727	183600	16400085	3000	3000	3000	3000	0
86	20230727	183500	16400085	3000	3000	3000	3000	0
87	20230727	183400	16400085	3000	3000	3000	3000	0
88	20230727	183300	16400085	3000	3000	3000	3000	0
89	20230727	183200	16400085	3000	3000	3000	3000	0
90	20230727	183100	16400085	3000	3000	3000	3000	0
91	20230727	183000	16400085	3000	3000	3000	3000	0
92	20230727	182900	16400085	3000	3000	3000	3000	8
93	20230727	182800	16400085	3000	3000	3000	3000	0
94	20230727	182700	16400085	3000	3000	3000	3000	0
95	20230727	182600	16400085	3000	3000	3000	3000	0
96	20230727	182500	16400085	3000	3000	3000	3000	0
97	20230727	182400	16400085	3000	3000	3000	3000	0
98	20230727	182300	16400085	3000	3000	3000	3000	0
99	20230727	182200	16400085	3000	3000	3000	3000	0
100	20230727	182100	16400085	3000	3000	3000	3000	0
101	20230727	182000	16400085	3000	3000	3000	3000	0
102	20230727	181900	16400085	3000	3000	3000	3000	0
103	20230727	181800	16400085	3000	3000	3000	3000	0
104	20230727	181700	16400085	3000	3000	3000	3000	0
105	20230727	181600	16400085	3000	3000	3000	3000	0
106	20230727	181500	16400085	3000	3000	3000	3000	0
107	20230727	181400	16400085	3000	3000	3000	3000	0
108	20230727	181300	16400085	3000	3000	3000	3000	0
109	20230727	181200	16400085	3000	3000	3000	3000	0
110	20230727	181100	16400085	3000	3000	3000	3000	0
111	20230727	181000	16400085	3000	3000	3000	3000	0
112	20230727	180900	16400085	3000	3000	3000	3000	0
113	20230727	180800	16400085	3000	3000	3000	3000	0
114	20230727	180700	16400085	3000	3000	3000	3000	0
115	20230727	180600	16400085	3000	3000	3000	3000	0
116	20230727	180500	16400085	3000	3000	3000	3000	0
117	20230727	180400	16400085	3000	3000	3000	3000	0
118	20230727	180300	16400085	3000	3000	3000	3000	0
119	20230727	180200	16400085	3000	3000	3000	3000	0
120	20230727	180100	16400085	3000	3000	3000	3000	0
121	20230727	180000	16400085	3000	3000	3000	3000	0
122	20230727	175900	16400085	3000	3000	3000	3000	8
123	20230727	175800	16400085	3000	3000	3000	3000	0
124	20230727	175700	16400085	3000	3000	3000	3000	0
125	20230727	175600	16400085	3000	3000	3000	3000	0
126	20230727	175500	16400085	3000	3000	3000	3000	0
127	20230727	175400	16400085	3000	3000	3000	3000	0
128	20230727	175300	16400085	3000	3000	3000	3000	0
129	20230727	175200	16400085	3000	3000	3000	3000	0
130	20230727	175100	16400085	3000	3000	3000	3000	0
131	20230727	175000	16400085	3000	3000	3000	3000	0
132	20230727	174900	16400085	3000	3000	3000	3000	0
133	20230727	174800	16400085	3000	3000	3000	3000	0
134	20230727	174700	16400085	3000	3000	3000	3000	0
135	20230727	174600	16400085	3000	3000	3000	3000	0
136	20230727	174500	16400085	3000	3000	3000	3000	0
137	20230727	174400	16400085	3000	3000	3000	3000	0
138	20230727	174300	16400085	3000	3000	3000	3000	0
139	20230727	174200	16400085	3000	3000	3000	3000	0
140	20230727	174100	16400085	3000	3000	3000	3000	0
141	20230727	174000	16400085	3000	3000	3000	3000	0
142	20230727	173900	16400085	3000	3000	3000	3000	0
143	20230727	173800	16400085	3000	3000	3000	3000	0
144	20230727	173700	16400085	3000	3000	3000	3000	0
145	20230727	173600	16400085	3000	3000	3000	3000	0
146	20230727	173500	16400085	3000	3000	3000	3000	0
147	20230727	173400	16400085	3000	3000	3000	3000	0
148	20230727	173300	16400085	3000	3000	3000	3000	0
149	20230727	173200	16400085	3000	3000	3000	3000	0
150	20230727	173100	16400085	3000	3000	3000	3000	0
151	20230727	173000	16400085	3000	3000	3000	3000	0
152	20230727	172900	16400085	3000	3000	3000	3000	8
153	20230727	172800	16400085	3000	3000	3000	3000	0
154	20230727	172700	16400085	3000	3000	3000	3000	0
155	20230727	172600	16400085	3000	3000	3000	3000	0
156	20230727	172500	16400085	3000	3000	3000	3000	0
157	20230727	172400	16400085	3000	3000	3000	3000	0
158	20230727	172300	16400085	3000	3000	3000	3000	0
159	20230727	172200	16400085	3000	3000	3000	3000	0
160	20230727	172100	16400085	3000	3000	3000	3000	0
161	20230727	172000	16400085	3000	3000	3000	3000	0
162	20230727	171900	16400085	3000	3000	3000	3000	0
163	20230727	171800	16400085	3000	3000	3000	3000	0
164	20230727	171700	16400085	3000	3000	3000	3000	0
165	20230727	171600	16400085	3000	3000	3000	3000	0
166	20230727	171500	16400085	3000	3000	3000	3000	0
167	20230727	171400	16400085	3000	3000	3000	3000	0
168	20230727	171300	16400085	3000	3000	3000	3000	0
169	20230727	171200	16400085	3000	3000	3000	3000	0
170	20230727	171100	16400085	3000	3000	3000	3000	0
171	20230727	171000	16400085	3000	3000	3000	3000	0
172	20230727	170900	16400085	3000	3000	3000	3000	0
173	20230727	170800	16400085	3000	3000	3000	3000	0
174	20230727	170700	16400085	3000	3000	3000	3000	0
175	20230727	170600	16400085	3000	3000	3000	3000	0
176	20230727	170500	16400085	3000	3000	3000	3000	0
177	20230727	170400	16400085	3000	3000	3000	3000	0
178	20230727	170300	16400085	3000	3000	3000	3000	0
179	20230727	170200	16400085	3000	3000	3000	3000	0
180	20230727	170100	16400085	3000	3000	3000	3000	0
181	20230727	170000	16400085	3000	3000	3000	3000	0
182	20230727	165900	16400085	3000	3000	3000	3000	8
183	20230727	165800	16400085	3000	3000	3000	3000	0
184	20230727	165700	16400085	3000	3000	3000	3000	0
185	20230727	165600	16400085	3000	3000	3000	3000	0
186	20230727	165500	16400085	3000	3000	3000	3000	0
187	20230727	165400	16400085	3000	3000	3000	3000	0
188	20230727	165300	16400085	3000	3000	3000	3000	0
189	20230727	165200	16400085	3000	3000	3000	3000	0
190	20230727	165100	16400085	3000	3000	3000	3000	0
191	20230727	165000	16400085	3000	3000	3000	3000	0
192	20230727	164900	16400085	3000	3000	3000	3000	0
193	20230727	164800	16400085	3000	3000	3000	3000	0
194	20230727	164700	16400085	3000	3000	3000	3000	0
195	20230727	164600	16400085	3000	3000	3000	3000	0
196	20230727	164500	16400085	3000	3000	3000	3000	0
197	20230727	164400	16400085	3000	3000	3000	3000	0
198	20230727	164300	16400085	3000	3000	3000	3000	0
199	20230727	164200	16400085	3000	3000	3000	3000	0
200	20230727	164100	16400085	3000	3000	3000	3000	0
201	20230727	164000	16400085	3000	3000	3000	3000	0
202	20230727	163900	16400085	3000	3000	3000	3000	0
203	20230727	163800	16400085	3000	3000	3000	3000	0
204	20230727	163700	16400085	3000	3000	3000	3000	0
205	20230727	163600	16400085	3000	3000	3000	3000	0
206	20230727	163500	16400085	3000	3000	3000	3000	0
207	20230727	163400	16400085	3000	3000	3000	3000	0
208	20230727	163300	16400085	3000	3000	3000	3000	0
209	20230727	163200	16400085	3000	3000	3000	3000	0
210	20230727	163100	16400085	3000	3000	3000	3000	0
211	20230727	163000	16400085	3000	3000	3000	3000	0
212	20230727	162900	16400085	3000	3000	3000	3000	8
213	20230727	162800	16400085	3000	3000	3000	3000	0
214	20230727	162700	16400085	3000	3000	3000	3000	0
215	20230727	162600	16400085	3000	3000	3000	3000	0
216	20230727	162500	16400085	3000	3000	3000	3000	0
217	20230727	162400	16400085	3000	3000	3000	3000	0
218	20230727	162300	16400085	3000	3000	3000	3000	0
219	20230727	162200	16400085	3000	3000	3000	3000	0
220	20230727	162100	16400085	3000	3000	3000	3000	0
221	20230727	162000	16400085	3000	3000	3000	3000	0
222	20230727	161900	16400085	3000	3000	3000	3000	0
223	20230727	161800	16400085	3000	3000	3000	3000	0
224	20230727	161700	16400085	3000	3000	3000	3000	0
225	20230727	161600	16400085	3000	3000	3000	3000	0
226	20230727	161500	16400085	3000	3000	3000	3000	0
227	20230727	161400	16400085	3000	3000	3000	3000	0
228	20230727	161300	16400085	3000	3000	3000	3000	0
229	20230727	161200	16400085	3000	3000	3000	3000	0
230	20230727	161100	16400085	3000	3000	3000	3000	0
231	20230727	161000	16400085	3000	3000	3000	3000	0
232	20230727	160900	16400085	3000	3000	3000	3000	0
233	20230727	160800	16400085	3000	3000	3000	3000	0
234	20230727	160700	16400085	3000	3000	3000	3000	0
235	20230727	160600	16400085	3000	3000	3000	3000	0
236	20230727	160500	16400085	3000	3000	3000	3000	0
237	20230727	160400	16400085	3000	3000	3000	3000	0
238	20230727	160300	16400085	3000	3000	3000	3000	0
239	20230727	160200	16400085	3000	3000	3000	3000	0
240	20230727	160100	16400085	3000	3000	3000	3000	0
241	20230727	160000	16400085	3000	3000	3000	3000	0
242	20230727	155900	16400085	3000	3000	3000	3000	8
243	20230727	155800	16400085	3000	3000	3000	3000	0
244	20230727	155700	16400085	3000	3000	3000	3000	0
245	20230727	155600	16400085	3000	3000	3000	3000	0
246	20230727	155500	16400085	3000	3000	3000	3000	0
247	20230727	155400	16400085	3000	3000	3000	3000	0
248	20230727	155300	16400085	3000	3000	3000	3000	0
249	20230727	155200	16400085	3000	3000	3000	3000	0
250	20230727	155100	16400085	3000	3000	3000	3000	0
251	20230727	155000	16400085	3000	3000	3000	3000	0
252	20230727	154900	16400085	3000	3000	3000	3000	0
253	20230727	154800	16400085	3000	3000	3000	3000	0
254	20230727	154700	16400085	3000	3000	3000	3000	0
255	20230727	154600	16400085	3000	3000	3000	3000	0
256	20230727	154500	16400085	3000	3000	3000	3000	0
257	20230727	154400	16400085	3000	3000	3000	3000	0
258	20230727	154300	16400085	3000	3000	3000	3000	0
259	20230727	154200	16400085	3000	3000	3000	3000	0
260	20230727	154100	16400085	3000	3000	3000	3000	0
261	20230727	154000	16400085	3000	3000	3000	3000	0
262	20230727	153900	16400085	3000	3000	3000	3000	0
263	20230727	153800	16400085	3000	3000	3000	3000	0
264	20230727	153700	16400085	3000	3000	3000	3000	0
265	20230727	153600	16400085	3000	3000	3000	3000	0
266	20230727	153500	16400085	3000	3000	3000	3000	0
267	20230727	153400	16400085	3000	3000	3000	3000	0
268	20230727	153300	16400085	3000	3000	3000	3000	0
269	20230727	153200	16400085	3000	3000	3000	3000	0
270	20230727	153100	16400085	3000	3000	3000	3000	0
271	20230727	153000	16400085	3000	3000	3000	3000	8
272	20230727	152900	16376085	2995	2995	2995	2995	0
273	20230727	152800	16376085	2995	2995	2995	2995	0
274	20230727	152700	16376085	2995	2995	2995	2995	0
275	20230727	152600	16376085	2995	2995	2995	2995	0
276	20230727	152500	16376085	2995	2995	2995	2995	0
277	20230727	152400	16376085	2995	2995	2995	2995	0
278	20230727	152300	16376085	2995	2995	2995	2995	0
279	20230727	152200	16376085	2995	2995	2995	2995	0
280	20230727	152100	16376085	2995	2995	2995	2995	0
281	20230727	152000	16376085	2995	2995	2995	2995	0
282	20230727	151900	16376085	2995	2995	2995	2995	0
283	20230727	151800	16376085	2995	2995	2995	2995	0
284	20230727	151700	16376085	2995	2995	2995	2995	0
285	20230727	151600	16376085	2995	2995	2995	2995	0
286	20230727	151500	16376085	2995	2995	2995	2995	0
287	20230727	151400	16376085	2995	2995	2995	2995	0
288	20230727	151300	16376085	2995	2995	2995	2995	0
289	20230727	151200	16376085	2995	2995	2995	2995	2
290	20230727	151100	16370095	2995	2995	2995	2995	10
291	20230727	151000	16340145	2995	2995	2995	2995	0
292	20230727	150900	16340145	2995	2995	2995	2995	0
293	20230727	150800	16340145	2995	2995	2995	2995	10
294	20230727	150700	16310195	2995	2995	2995	2995	0
295	20230727	150600	16310195	2995	2995	2995	2995	0
296	20230727	150500	16310195	2995	2995	2995	2995	18
297	20230727	150400	16256285	2990	2990	2990	2990	0
298	20230727	150300	16256285	2990	2990	2990	2990	11
299	20230727	150200	16223395	2990	2990	2995	2990	12
300	20230727	150100	16187510	2990	2990	2990	2990	303
301	20230727	150000	15281540	2970	2970	2970	2970	0
302	20230727	145900	15281540	2970	2970	2970	2970	0
303	20230727	145800	15281540	2970	2970	2970	2970	0
304	20230727	145700	15281540	2970	2970	2970	2970	1
305	20230727	145600	15278570	2990	2990	2990	2990	0
306	20230727	145500	15278570	2990	2990	2990	2990	0
307	20230727	145400	15278570	2990	2990	2990	2990	0
308	20230727	145300	15278570	2990	2990	2990	2990	0
309	20230727	145200	15278570	2990	2990	2990	2990	0
310	20230727	145100	15278570	2990	2990	2990	2990	0
311	20230727	145000	15278570	2990	2990	2990	2990	0
312	20230727	144900	15278570	2990	2990	2990	2990	0
313	20230727	144800	15278570	2990	2990	2990	2990	0
314	20230727	144700	15278570	2990	2990	2990	2990	0
315	20230727	144600	15278570	2990	2990	2990	2990	0
316	20230727	144500	15278570	2990	2990	2990	2990	0
317	20230727	144400	15278570	2990	2990	2990	2990	0
318	20230727	144300	15278570	2990	2990	2990	2990	0
319	20230727	144200	15278570	2990	2990	2990	2990	0
320	20230727	144100	15278570	2990	2980	2990	2980	11
321	20230727	144000	15245695	2975	2975	2975	2975	0
322	20230727	143900	15245695	2975	2975	2975	2975	0
323	20230727	143800	15245695	2975	2975	2975	2975	0
324	20230727	143700	15245695	2975	2975	2975	2975	0
325	20230727	143600	15245695	2975	2975	2975	2975	0
326	20230727	143500	15245695	2975	2975	2975	2975	0
327	20230727	143400	15245695	2975	2975	2975	2975	0
328	20230727	143300	15245695	2975	2975	2975	2975	0
329	20230727	143200	15245695	2975	2975	2975	2975	0
330	20230727	143100	15245695	2975	2975	2975	2975	7
331	20230727	143000	15224870	2975	2975	2975	2975	0
332	20230727	142900	15224870	2975	2975	2975	2975	0
333	20230727	142800	15224870	2975	2975	2975	2975	0
334	20230727	142700	15224870	2975	2975	2975	2975	0
335	20230727	142600	15224870	2975	2975	2975	2975	0
336	20230727	142500	15224870	2975	2975	2975	2975	0
337	20230727	142400	15224870	2975	2975	2975	2975	0
338	20230727	142300	15224870	2975	2975	2975	2975	0
339	20230727	142200	15224870	2975	2975	2975	2975	0
340	20230727	142100	15224870	2975	2975	2975	2975	0
341	20230727	142000	15224870	2975	2975	2975	2975	0
342	20230727	141900	15224870	2975	2975	2975	2975	0
343	20230727	141800	15224870	2975	2975	2975	2975	0
344	20230727	141700	15224870	2975	2975	2975	2975	0
345	20230727	141600	15224870	2975	2975	2975	2975	0
346	20230727	141500	15224870	2975	2975	2975	2975	0
347	20230727	141400	15224870	2975	2975	2975	2975	0
348	20230727	141300	15224870	2975	2975	2975	2975	0
349	20230727	141200	15224870	2975	2975	2975	2975	0
350	20230727	141100	15224870	2975	2975	2975	2975	0
351	20230727	141000	15224870	2975	2975	2975	2975	0
352	20230727	140900	15224870	2975	2975	2975	2975	0
353	20230727	140800	15224870	2975	2975	2975	2975	0
354	20230727	140700	15224870	2975	2975	2975	2975	0
355	20230727	140600	15224870	2975	2975	2975	2975	0
356	20230727	140500	15224870	2975	2975	2975	2975	0
357	20230727	140400	15224870	2975	2975	2975	2975	0
358	20230727	140300	15224870	2975	2975	2975	2975	0
359	20230727	140200	15224870	2975	2975	2975	2975	0
360	20230727	140100	15224870	2975	2975	2975	2975	0
361	20230727	140000	15224870	2975	2975	2975	2975	0
362	20230727	135900	15224870	2975	2975	2975	2975	0
363	20230727	135800	15224870	2975	2975	2975	2975	0
364	20230727	135700	15224870	2975	2975	2975	2975	0
365	20230727	135600	15224870	2975	2975	2975	2975	0
366	20230727	135500	15224870	2975	2975	2975	2975	0
367	20230727	135400	15224870	2975	2975	2975	2975	0
368	20230727	135300	15224870	2975	2975	2975	2975	0
369	20230727	135200	15224870	2975	2975	2975	2975	0
370	20230727	135100	15224870	2975	2975	2975	2975	0
371	20230727	135000	15224870	2975	2975	2975	2975	0
372	20230727	134900	15224870	2975	2975	2975	2975	0
373	20230727	134800	15224870	2975	2975	2975	2975	0
374	20230727	134700	15224870	2975	2975	2975	2975	0
375	20230727	134600	15224870	2975	2975	2975	2975	0
376	20230727	134500	15224870	2975	2975	2975	2975	0
377	20230727	134400	15224870	2975	2975	2975	2975	0
378	20230727	134300	15224870	2975	2975	2975	2975	0
379	20230727	134200	15224870	2975	2975	2975	2975	0
380	20230727	134100	15224870	2975	2975	2975	2975	0
381	20230727	134000	15224870	2975	2975	2975	2975	0
382	20230727	133900	15224870	2975	2975	2975	2975	0
383	20230727	133800	15224870	2975	2975	2975	2975	0
384	20230727	133700	15224870	2975	2975	2975	2975	0
385	20230727	133600	15224870	2975	2975	2975	2975	0
386	20230727	133500	15224870	2975	2975	2975	2975	0
387	20230727	133400	15224870	2975	2975	2975	2975	0
388	20230727	133300	15224870	2975	2975	2975	2975	0
389	20230727	133200	15224870	2975	2975	2975	2975	0
390	20230727	133100	15224870	2975	2975	2975	2975	0
391	20230727	133000	15224870	2975	2975	2975	2975	0
392	20230727	132900	15224870	2975	2975	2975	2975	0
393	20230727	132800	15224870	2975	2975	2975	2975	0
394	20230727	132700	15224870	2975	2975	2975	2975	0
395	20230727	132600	15224870	2975	2975	2975	2975	0
396	20230727	132500	15224870	2975	2975	2975	2975	0
397	20230727	132400	15224870	2975	2975	2975	2975	0
398	20230727	132300	15224870	2975	2975	2975	2975	0
399	20230727	132200	15224870	2975	2975	2975	2975	0
400	20230727	132100	15224870	2975	2975	2975	2975	0
401	20230727	132000	15224870	2975	2975	2975	2975	0
402	20230727	131900	15224870	2975	2975	2975	2975	0
403	20230727	131800	15224870	2975	2975	2975	2975	0
404	20230727	131700	15224870	2975	2975	2975	2975	0
405	20230727	131600	15224870	2975	2975	2975	2975	0
406	20230727	131500	15224870	2975	2975	2975	2975	0
407	20230727	131400	15224870	2975	2975	2975	2975	0
408	20230727	131300	15224870	2975	2975	2975	2975	0
409	20230727	131200	15224870	2975	2975	2975	2975	0
410	20230727	131100	15224870	2975	2975	2975	2975	0
411	20230727	131000	15224870	2975	2975	2975	2975	0
412	20230727	130900	15224870	2975	2975	2975	2975	0
413	20230727	130800	15224870	2975	2975	2975	2975	0
414	20230727	130700	15224870	2975	2975	2975	2975	0
415	20230727	130600	15224870	2975	2975	2975	2975	0
416	20230727	130500	15224870	2975	2975	2975	2975	0
417	20230727	130400	15224870	2975	2965	2975	2965	3
418	20230727	130300	15215960	2960	2960	2960	2960	0
419	20230727	130200	15215960	2960	2960	2960	2960	0
420	20230727	130100	15215960	2960	2960	2960	2960	13
421	20230727	130000	15177480	2935	2935	2935	2935	0
422	20230727	125900	15177480	2935	2935	2935	2935	0
423	20230727	125800	15177480	2935	2935	2935	2935	0
424	20230727	125700	15177480	2935	2935	2935	2935	0
425	20230727	125600	15177480	2935	2935	2935	2935	0
426	20230727	125500	15177480	2935	2935	2935	2935	0
427	20230727	125400	15177480	2935	2935	2935	2935	0
428	20230727	125300	15177480	2935	2935	2935	2935	0
429	20230727	125200	15177480	2935	2935	2935	2935	0
430	20230727	125100	15177480	2935	2935	2935	2935	0
431	20230727	125000	15177480	2935	2935	2935	2935	0
432	20230727	124900	15177480	2935	2935	2935	2935	0
433	20230727	124800	15177480	2935	2935	2935	2935	0
434	20230727	124700	15177480	2935	2965	2965	2935	358
435	20230727	124600	14124800	2965	2965	2965	2965	0
436	20230727	124500	14124800	2965	2965	2965	2965	0
437	20230727	124400	14124800	2965	2965	2965	2965	0
438	20230727	124300	14124800	2965	2965	2965	2965	1
439	20230727	124200	14121835	2975	2975	2975	2975	0
440	20230727	124100	14121835	2975	2975	2975	2975	0
441	20230727	124000	14121835	2975	2975	2975	2975	0
442	20230727	123900	14121835	2975	2975	2975	2975	0
443	20230727	123800	14121835	2975	2975	2975	2975	0
444	20230727	123700	14121835	2975	2975	2975	2975	0
445	20230727	123600	14121835	2975	2975	2975	2975	0
446	20230727	123500	14121835	2975	2975	2975	2975	0
447	20230727	123400	14121835	2975	2975	2975	2975	0
448	20230727	123300	14121835	2975	2975	2975	2975	0
449	20230727	123200	14121835	2975	2975	2975	2975	0
450	20230727	123100	14121835	2975	2975	2975	2975	0
451	20230727	123000	14121835	2975	2975	2975	2975	0
452	20230727	122900	14121835	2975	2975	2975	2975	0
453	20230727	122800	14121835	2975	2975	2975	2975	0
454	20230727	122700	14121835	2975	2975	2975	2975	0
455	20230727	122600	14121835	2975	2975	2975	2975	0
456	20230727	122500	14121835	2975	2975	2975	2975	0
457	20230727	122400	14121835	2975	2975	2975	2975	0
458	20230727	122300	14121835	2975	2975	2975	2975	0
459	20230727	122200	14121835	2975	2975	2975	2975	0
460	20230727	122100	14121835	2975	2975	2975	2975	0
461	20230727	122000	14121835	2975	2975	2975	2975	0
462	20230727	121900	14121835	2975	2975	2975	2975	0
463	20230727	121800	14121835	2975	2975	2975	2975	0
464	20230727	121700	14121835	2975	2975	2975	2975	0
465	20230727	121600	14121835	2975	2975	2975	2975	0
466	20230727	121500	14121835	2975	2975	2975	2975	0
467	20230727	121400	14121835	2975	2975	2975	2975	0
468	20230727	121300	14121835	2975	2975	2975	2975	0
469	20230727	121200	14121835	2975	2975	2975	2975	0
470	20230727	121100	14121835	2975	2975	2975	2975	0
471	20230727	121000	14121835	2975	2975	2975	2975	0
472	20230727	120900	14121835	2975	2975	2975	2975	3
473	20230727	120800	14112910	2975	2975	2975	2975	0
474	20230727	120700	14112910	2975	2975	2975	2975	0
475	20230727	120600	14112910	2975	2975	2975	2975	0
476	20230727	120500	14112910	2975	2975	2975	2975	0
477	20230727	120400	14112910	2975	2975	2975	2975	100
478	20230727	120300	13815410	2975	2975	2975	2975	0
479	20230727	120200	13815410	2975	2975	2975	2975	0
480	20230727	120100	13815410	2975	2975	2975	2975	0
481	20230727	120000	13815410	2975	2975	2975	2975	0
482	20230727	115900	13815410	2975	2975	2975	2975	0
483	20230727	115800	13815410	2975	2975	2975	2975	2
484	20230727	115700	13809460	2975	2975	2975	2975	0
485	20230727	115600	13809460	2975	2975	2975	2975	0
486	20230727	115500	13809460	2975	2975	2975	2975	0
487	20230727	115400	13809460	2975	2975	2975	2975	0
488	20230727	115300	13809460	2975	2975	2975	2975	0
489	20230727	115200	13809460	2975	2975	2975	2975	1
490	20230727	115100	13806485	2975	2975	2975	2975	0
491	20230727	115000	13806485	2975	2975	2975	2975	0
492	20230727	114900	13806485	2975	2975	2975	2975	0
493	20230727	114800	13806485	2975	2975	2975	2975	0
494	20230727	114700	13806485	2975	2975	2975	2975	0
495	20230727	114600	13806485	2975	2975	2975	2975	0
496	20230727	114500	13806485	2975	2975	2975	2975	0
497	20230727	114400	13806485	2975	2975	2975	2975	0
498	20230727	114300	13806485	2975	2975	2975	2975	0
499	20230727	114200	13806485	2975	2975	2975	2975	0
500	20230727	114100	13806485	2975	2975	2975	2975	1
501	20230727	114000	13803510	2970	2970	2970	2970	0
502	20230727	113900	13803510	2970	2970	2970	2970	0
503	20230727	113800	13803510	2970	2970	2970	2970	0
504	20230727	113700	13803510	2970	2970	2970	2970	0
505	20230727	113600	13803510	2970	2970	2970	2970	0
506	20230727	113500	13803510	2970	2970	2970	2970	1
507	20230727	113400	13800540	2965	2965	2965	2965	0
508	20230727	113300	13800540	2965	2965	2965	2965	0
509	20230727	113200	13800540	2965	2965	2965	2965	17
510	20230727	113100	13750135	2965	2965	2965	2965	0
511	20230727	113000	13750135	2965	2965	2965	2965	0
512	20230727	112900	13750135	2965	2965	2965	2965	1
513	20230727	112800	13747170	2965	2965	2965	2965	0
514	20230727	112700	13747170	2965	2965	2965	2965	0
515	20230727	112600	13747170	2965	2965	2965	2965	0
516	20230727	112500	13747170	2965	2965	2965	2965	0
517	20230727	112400	13747170	2965	2965	2965	2965	1
518	20230727	112300	13744205	2965	2965	2965	2965	0
519	20230727	112200	13744205	2965	2965	2965	2965	0
520	20230727	112100	13744205	2965	2965	2965	2965	0
521	20230727	112000	13744205	2965	2965	2965	2965	0
522	20230727	111900	13744205	2965	2965	2965	2965	0
523	20230727	111800	13744205	2965	2965	2965	2965	1
524	20230727	111700	13741240	2965	2965	2965	2965	0
525	20230727	111600	13741240	2965	2965	2965	2965	0
526	20230727	111500	13741240	2965	2965	2965	2965	0
527	20230727	111400	13741240	2965	2965	2965	2965	0
528	20230727	111300	13741240	2965	2965	2965	2965	1
529	20230727	111200	13738275	2950	2950	2950	2950	0
530	20230727	111100	13738275	2950	2960	2960	2950	596
531	20230727	111000	11974325	2960	2960	2960	2960	0
532	20230727	110900	11974325	2960	2960	2960	2960	0
533	20230727	110800	11974325	2960	2960	2960	2960	0
534	20230727	110700	11974325	2960	2965	2965	2960	2588
535	20230727	110600	4313840	2960	2960	2960	2960	4
536	20230727	110500	4302000	2960	2960	2960	2960	0
537	20230727	110400	4302000	2960	2960	2960	2960	0
538	20230727	110300	4302000	2960	2960	2960	2960	0
539	20230727	110200	4302000	2960	2960	2960	2960	0
540	20230727	110100	4302000	2960	2960	2960	2960	1
541	20230727	110000	4299040	2960	2960	2960	2960	0
542	20230727	105900	4299040	2960	2960	2960	2960	1
543	20230727	105800	4296080	2960	2960	2960	2960	0
544	20230727	105700	4296080	2960	2960	2960	2960	0
545	20230727	105600	4296080	2960	2960	2960	2960	1
546	20230727	105500	4293120	2960	2960	2960	2960	0
547	20230727	105400	4293120	2960	2960	2960	2960	0
548	20230727	105300	4293120	2960	2960	2960	2960	0
549	20230727	105200	4293120	2960	2960	2960	2960	0
550	20230727	105100	4293120	2960	2960	2960	2960	0
551	20230727	105000	4293120	2960	2960	2960	2960	1
552	20230727	104900	4290160	2960	2960	2960	2960	0
553	20230727	104800	4290160	2960	2960	2960	2960	0
554	20230727	104700	4290160	2960	2960	2960	2960	0
555	20230727	104600	4290160	2960	2960	2960	2960	0
556	20230727	104500	4290160	2960	2960	2960	2960	1
557	20230727	104400	4287200	2960	2960	2960	2960	0
558	20230727	104300	4287200	2960	2960	2960	2960	0
559	20230727	104200	4287200	2960	2960	2960	2960	0
560	20230727	104100	4287200	2960	2960	2960	2960	0
561	20230727	104000	4287200	2960	2960	2960	2960	0
562	20230727	103900	4287200	2960	2960	2960	2960	1
563	20230727	103800	4284240	2960	2960	2960	2960	0
564	20230727	103700	4284240	2960	2960	2960	2960	0
565	20230727	103600	4284240	2960	2960	2960	2960	0
566	20230727	103500	4284240	2960	2960	2960	2960	0
567	20230727	103400	4284240	2960	2960	2960	2960	0
568	20230727	103300	4284240	2960	2960	2960	2960	1
569	20230727	103200	4281280	2960	2960	2960	2960	1
570	20230727	103100	4278320	2950	2950	2950	2950	55
571	20230727	103000	4116070	2950	2950	2950	2950	0
572	20230727	102900	4116070	2950	2950	2950	2950	0
573	20230727	102800	4116070	2950	2950	2950	2950	1
574	20230727	102700	4113120	2950	2950	2950	2950	0
575	20230727	102600	4113120	2950	2950	2950	2950	0
576	20230727	102500	4113120	2950	2950	2950	2950	2
577	20230727	102400	4107220	2950	2950	2950	2950	0
578	20230727	102300	4107220	2950	2950	2950	2950	0
579	20230727	102200	4107220	2950	2950	2950	2950	1
580	20230727	102100	4104270	2950	2950	2950	2950	0
581	20230727	102000	4104270	2950	2950	2950	2950	5
582	20230727	101900	4089520	2950	2950	2950	2950	0
583	20230727	101800	4089520	2950	2950	2950	2950	0
584	20230727	101700	4089520	2950	2950	2950	2950	1
585	20230727	101600	4086570	2940	2940	2940	2940	0
586	20230727	101500	4086570	2940	2940	2940	2940	0
587	20230727	101400	4086570	2940	2940	2940	2940	0
588	20230727	101300	4086570	2940	2940	2940	2940	0
589	20230727	101200	4086570	2940	2940	2940	2940	0
590	20230727	101100	4086570	2940	2940	2940	2940	0
591	20230727	101000	4086570	2940	2940	2940	2940	0
592	20230727	100900	4086570	2940	2940	2940	2940	0
593	20230727	100800	4086570	2940	2940	2940	2940	0
594	20230727	100700	4086570	2940	2940	2940	2940	0
595	20230727	100600	4086570	2940	2940	2940	2940	0
596	20230727	100500	4086570	2940	2940	2940	2940	1
597	20230727	100400	4083630	2940	2940	2940	2940	0
598	20230727	100300	4083630	2940	2940	2940	2940	0
599	20230727	100200	4083630	2940	2940	2940	2940	0
600	20230727	100100	4083630	2940	2940	2940	2940	0
601	20230727	100000	4083630	2940	2940	2940	2940	1
602	20230727	095900	4080690	2940	2940	2940	2940	0
603	20230727	095800	4080690	2940	2940	2940	2940	0
604	20230727	095700	4080690	2940	2940	2940	2940	0
605	20230727	095600	4080690	2940	2940	2940	2940	31
606	20230727	095500	3989550	2940	2940	2940	2940	450
607	20230727	095400	2666550	2940	2940	2940	2940	1
608	20230727	095300	2663610	2940	2940	2940	2940	0
609	20230727	095200	2663610	2940	2940	2940	2940	0
610	20230727	095100	2663610	2940	2940	2940	2940	0
611	20230727	095000	2663610	2940	2940	2940	2940	0
612	20230727	094900	2663610	2940	2940	2940	2940	1
613	20230727	094800	2660670	2940	2940	2940	2940	1
614	20230727	094700	2657730	2940	2940	2940	2940	0
615	20230727	094600	2657730	2940	2940	2940	2940	0
616	20230727	094500	2657730	2940	2940	2940	2940	0
617	20230727	094400	2657730	2940	2940	2940	2940	0
618	20230727	094300	2657730	2940	2940	2940	2940	1
619	20230727	094200	2654790	2940	2940	2940	2940	0
620	20230727	094100	2654790	2940	2940	2940	2940	0
621	20230727	094000	2654790	2940	2940	2940	2940	0
622	20230727	093900	2654790	2940	2940	2940	2940	0
623	20230727	093800	2654790	2940	2940	2940	2940	0
624	20230727	093700	2654790	2940	2940	2940	2940	1
625	20230727	093600	2651850	2940	2940	2940	2940	0
626	20230727	093500	2651850	2940	2940	2940	2940	0
627	20230727	093400	2651850	2940	2940	2940	2940	1
628	20230727	093300	2648910	2940	2940	2940	2940	0
629	20230727	093200	2648910	2940	2940	2940	2940	2
630	20230727	093100	2643030	2940	2940	2940	2940	0
631	20230727	093000	2643030	2940	2940	2940	2940	0
632	20230727	092900	2643030	2940	2940	2940	2940	0
633	20230727	092800	2643030	2940	2940	2940	2940	0
634	20230727	092700	2643030	2940	2940	2940	2940	0
635	20230727	092600	2643030	2940	2940	2940	2940	0
636	20230727	092500	2643030	2940	2940	2940	2940	0
637	20230727	092400	2643030	2940	2940	2940	2940	0
638	20230727	092300	2643030	2940	2940	2940	2940	0
639	20230727	092200	2643030	2940	2940	2940	2940	3
640	20230727	092100	2634210	2940	2940	2940	2940	0
641	20230727	092000	2634210	2940	2940	2940	2940	0
642	20230727	091900	2634210	2940	2940	2940	2940	0
643	20230727	091800	2634210	2940	2940	2940	2940	0
644	20230727	091700	2634210	2940	2940	2940	2940	0
645	20230727	091600	2634210	2940	2940	2940	2940	0
646	20230727	091500	2634210	2940	2940	2940	2940	6
647	20230727	091400	2616570	2940	2940	2940	2940	0
648	20230727	091300	2616570	2940	2940	2940	2940	0
649	20230727	091200	2616570	2940	2940	2940	2940	0
650	20230727	091100	2616570	2940	2940	2940	2940	0
651	20230727	091000	2616570	2940	2940	2940	2940	0
652	20230727	090900	2616570	2940	2940	2940	2940	0
653	20230727	090800	2616570	2940	2940	2940	2940	698
654	20230727	090700	564450	2935	2935	2935	2935	6
655	20230727	090600	546840	2940	2940	2940	2940	0
656	20230727	090500	546840	2940	2940	2940	2940	0
657	20230727	090400	546840	2940	2940	2940	2940	0
658	20230727	090300	546840	2940	2940	2940	2940	0
659	20230727	090200	546840	2940	2940	2940	2940	6
660	20230727	090100	529200	2940	2940	2940	2940	100
661	20230727	090000	235200	2940	2940	2940	2940	80