KissMeData/169330/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	200400	25808350	2935	2935	2935	2935	9
3	20230728	200300	25808350	2935	2935	2935	2935	0
4	20230728	200200	25808350	2935	2935	2935	2935	0
5	20230728	200100	25808350	2935	2935	2935	2935	0
6	20230728	200000	25808350	2935	2935	2935	2935	0
7	20230728	195900	25808350	2935	2935	2935	2935	0
8	20230728	195800	25808350	2935	2935	2935	2935	0
9	20230728	195700	25808350	2935	2935	2935	2935	0
10	20230728	195600	25808350	2935	2935	2935	2935	0
11	20230728	195500	25808350	2935	2935	2935	2935	0
12	20230728	195400	25808350	2935	2935	2935	2935	0
13	20230728	195300	25808350	2935	2935	2935	2935	0
14	20230728	195200	25808350	2935	2935	2935	2935	0
15	20230728	195100	25808350	2935	2935	2935	2935	0
16	20230728	195000	25808350	2935	2935	2935	2935	0
17	20230728	194900	25808350	2935	2935	2935	2935	0
18	20230728	194800	25808350	2935	2935	2935	2935	0
19	20230728	194700	25808350	2935	2935	2935	2935	0
20	20230728	194600	25808350	2935	2935	2935	2935	0
21	20230728	194500	25808350	2935	2935	2935	2935	0
22	20230728	194400	25808350	2935	2935	2935	2935	0
23	20230728	194300	25808350	2935	2935	2935	2935	0
24	20230728	194200	25808350	2935	2935	2935	2935	0
25	20230728	194100	25808350	2935	2935	2935	2935	0
26	20230728	194000	25808350	2935	2935	2935	2935	0
27	20230728	193900	25808350	2935	2935	2935	2935	0
28	20230728	193800	25808350	2935	2935	2935	2935	0
29	20230728	193700	25808350	2935	2935	2935	2935	0
30	20230728	193600	25808350	2935	2935	2935	2935	0
31	20230728	193500	25808350	2935	2935	2935	2935	0
32	20230728	193400	25808350	2935	2935	2935	2935	9
33	20230728	193300	25808350	2935	2935	2935	2935	0
34	20230728	193200	25808350	2935	2935	2935	2935	0
35	20230728	193100	25808350	2935	2935	2935	2935	0
36	20230728	193000	25808350	2935	2935	2935	2935	0
37	20230728	192900	25808350	2935	2935	2935	2935	0
38	20230728	192800	25808350	2935	2935	2935	2935	0
39	20230728	192700	25808350	2935	2935	2935	2935	0
40	20230728	192600	25808350	2935	2935	2935	2935	0
41	20230728	192500	25808350	2935	2935	2935	2935	0
42	20230728	192400	25808350	2935	2935	2935	2935	0
43	20230728	192300	25808350	2935	2935	2935	2935	0
44	20230728	192200	25808350	2935	2935	2935	2935	0
45	20230728	192100	25808350	2935	2935	2935	2935	0
46	20230728	192000	25808350	2935	2935	2935	2935	0
47	20230728	191900	25808350	2935	2935	2935	2935	0
48	20230728	191800	25808350	2935	2935	2935	2935	0
49	20230728	191700	25808350	2935	2935	2935	2935	0
50	20230728	191600	25808350	2935	2935	2935	2935	0
51	20230728	191500	25808350	2935	2935	2935	2935	0
52	20230728	191400	25808350	2935	2935	2935	2935	0
53	20230728	191300	25808350	2935	2935	2935	2935	0
54	20230728	191200	25808350	2935	2935	2935	2935	0
55	20230728	191100	25808350	2935	2935	2935	2935	0
56	20230728	191000	25808350	2935	2935	2935	2935	0
57	20230728	190900	25808350	2935	2935	2935	2935	0
58	20230728	190800	25808350	2935	2935	2935	2935	0
59	20230728	190700	25808350	2935	2935	2935	2935	0
60	20230728	190600	25808350	2935	2935	2935	2935	0
61	20230728	190500	25808350	2935	2935	2935	2935	0
62	20230728	190400	25808350	2935	2935	2935	2935	9
63	20230728	190300	25808350	2935	2935	2935	2935	0
64	20230728	190200	25808350	2935	2935	2935	2935	0
65	20230728	190100	25808350	2935	2935	2935	2935	0
66	20230728	190000	25808350	2935	2935	2935	2935	0
67	20230728	185900	25808350	2935	2935	2935	2935	0
68	20230728	185800	25808350	2935	2935	2935	2935	0
69	20230728	185700	25808350	2935	2935	2935	2935	0
70	20230728	185600	25808350	2935	2935	2935	2935	0
71	20230728	185500	25808350	2935	2935	2935	2935	0
72	20230728	185400	25808350	2935	2935	2935	2935	0
73	20230728	185300	25808350	2935	2935	2935	2935	0
74	20230728	185200	25808350	2935	2935	2935	2935	0
75	20230728	185100	25808350	2935	2935	2935	2935	0
76	20230728	185000	25808350	2935	2935	2935	2935	0
77	20230728	184900	25808350	2935	2935	2935	2935	0
78	20230728	184800	25808350	2935	2935	2935	2935	0
79	20230728	184700	25808350	2935	2935	2935	2935	0
80	20230728	184600	25808350	2935	2935	2935	2935	0
81	20230728	184500	25808350	2935	2935	2935	2935	0
82	20230728	184400	25808350	2935	2935	2935	2935	0
83	20230728	184300	25808350	2935	2935	2935	2935	0
84	20230728	184200	25808350	2935	2935	2935	2935	0
85	20230728	184100	25808350	2935	2935	2935	2935	0
86	20230728	184000	25808350	2935	2935	2935	2935	0
87	20230728	183900	25808350	2935	2935	2935	2935	0
88	20230728	183800	25808350	2935	2935	2935	2935	0
89	20230728	183700	25808350	2935	2935	2935	2935	0
90	20230728	183600	25808350	2935	2935	2935	2935	0
91	20230728	183500	25808350	2935	2935	2935	2935	0
92	20230728	183400	25808350	2935	2935	2935	2935	9
93	20230728	183300	25808350	2935	2935	2935	2935	0
94	20230728	183200	25808350	2935	2935	2935	2935	0
95	20230728	183100	25808350	2935	2935	2935	2935	0
96	20230728	183000	25808350	2935	2935	2935	2935	0
97	20230728	182900	25808350	2935	2935	2935	2935	0
98	20230728	182800	25808350	2935	2935	2935	2935	0
99	20230728	182700	25808350	2935	2935	2935	2935	0
100	20230728	182600	25808350	2935	2935	2935	2935	0
101	20230728	182500	25808350	2935	2935	2935	2935	0
102	20230728	182400	25808350	2935	2935	2935	2935	0
103	20230728	182300	25808350	2935	2935	2935	2935	0
104	20230728	182200	25808350	2935	2935	2935	2935	0
105	20230728	182100	25808350	2935	2935	2935	2935	0
106	20230728	182000	25808350	2935	2935	2935	2935	0
107	20230728	181900	25808350	2935	2935	2935	2935	0
108	20230728	181800	25808350	2935	2935	2935	2935	0
109	20230728	181700	25808350	2935	2935	2935	2935	0
110	20230728	181600	25808350	2935	2935	2935	2935	0
111	20230728	181500	25808350	2935	2935	2935	2935	0
112	20230728	181400	25808350	2935	2935	2935	2935	0
113	20230728	181300	25808350	2935	2935	2935	2935	0
114	20230728	181200	25808350	2935	2935	2935	2935	0
115	20230728	181100	25808350	2935	2935	2935	2935	0
116	20230728	181000	25808350	2935	2935	2935	2935	0
117	20230728	180900	25808350	2935	2935	2935	2935	0
118	20230728	180800	25808350	2935	2935	2935	2935	0
119	20230728	180700	25808350	2935	2935	2935	2935	0
120	20230728	180600	25808350	2935	2935	2935	2935	0
121	20230728	180500	25808350	2935	2935	2935	2935	0
122	20230728	180400	25808350	2935	2935	2935	2935	9
123	20230728	180300	25808350	2935	2935	2935	2935	0
124	20230728	180200	25808350	2935	2935	2935	2935	0
125	20230728	180100	25808350	2935	2935	2935	2935	0
126	20230728	180000	25808350	2935	2935	2935	2935	0
127	20230728	175900	25808350	2935	2935	2935	2935	0
128	20230728	175800	25808350	2935	2935	2935	2935	0
129	20230728	175700	25808350	2935	2935	2935	2935	0
130	20230728	175600	25808350	2935	2935	2935	2935	0
131	20230728	175500	25808350	2935	2935	2935	2935	0
132	20230728	175400	25808350	2935	2935	2935	2935	0
133	20230728	175300	25808350	2935	2935	2935	2935	0
134	20230728	175200	25808350	2935	2935	2935	2935	0
135	20230728	175100	25808350	2935	2935	2935	2935	0
136	20230728	175000	25808350	2935	2935	2935	2935	0
137	20230728	174900	25808350	2935	2935	2935	2935	0
138	20230728	174800	25808350	2935	2935	2935	2935	0
139	20230728	174700	25808350	2935	2935	2935	2935	0
140	20230728	174600	25808350	2935	2935	2935	2935	0
141	20230728	174500	25808350	2935	2935	2935	2935	0
142	20230728	174400	25808350	2935	2935	2935	2935	0
143	20230728	174300	25808350	2935	2935	2935	2935	0
144	20230728	174200	25808350	2935	2935	2935	2935	0
145	20230728	174100	25808350	2935	2935	2935	2935	0
146	20230728	174000	25808350	2935	2935	2935	2935	0
147	20230728	173900	25808350	2935	2935	2935	2935	0
148	20230728	173800	25808350	2935	2935	2935	2935	0
149	20230728	173700	25808350	2935	2935	2935	2935	0
150	20230728	173600	25808350	2935	2935	2935	2935	0
151	20230728	173500	25808350	2935	2935	2935	2935	0
152	20230728	173400	25808350	2935	2935	2935	2935	9
153	20230728	173300	25808350	2935	2935	2935	2935	0
154	20230728	173200	25808350	2935	2935	2935	2935	0
155	20230728	173100	25808350	2935	2935	2935	2935	0
156	20230728	173000	25808350	2935	2935	2935	2935	0
157	20230728	172900	25808350	2935	2935	2935	2935	0
158	20230728	172800	25808350	2935	2935	2935	2935	0
159	20230728	172700	25808350	2935	2935	2935	2935	0
160	20230728	172600	25808350	2935	2935	2935	2935	0
161	20230728	172500	25808350	2935	2935	2935	2935	0
162	20230728	172400	25808350	2935	2935	2935	2935	0
163	20230728	172300	25808350	2935	2935	2935	2935	0
164	20230728	172200	25808350	2935	2935	2935	2935	0
165	20230728	172100	25808350	2935	2935	2935	2935	0
166	20230728	172000	25808350	2935	2935	2935	2935	0
167	20230728	171900	25808350	2935	2935	2935	2935	0
168	20230728	171800	25808350	2935	2935	2935	2935	0
169	20230728	171700	25808350	2935	2935	2935	2935	0
170	20230728	171600	25808350	2935	2935	2935	2935	0
171	20230728	171500	25808350	2935	2935	2935	2935	0
172	20230728	171400	25808350	2935	2935	2935	2935	0
173	20230728	171300	25808350	2935	2935	2935	2935	0
174	20230728	171200	25808350	2935	2935	2935	2935	0
175	20230728	171100	25808350	2935	2935	2935	2935	0
176	20230728	171000	25808350	2935	2935	2935	2935	0
177	20230728	170900	25808350	2935	2935	2935	2935	0
178	20230728	170800	25808350	2935	2935	2935	2935	0
179	20230728	170700	25808350	2935	2935	2935	2935	0
180	20230728	170600	25808350	2935	2935	2935	2935	0
181	20230728	170500	25808350	2935	2935	2935	2935	0
182	20230728	170400	25808350	2935	2935	2935	2935	9
183	20230728	170300	25808350	2935	2935	2935	2935	0
184	20230728	170200	25808350	2935	2935	2935	2935	0
185	20230728	170100	25808350	2935	2935	2935	2935	0
186	20230728	170000	25808350	2935	2935	2935	2935	0
187	20230728	165900	25808350	2935	2935	2935	2935	0
188	20230728	165800	25808350	2935	2935	2935	2935	0
189	20230728	165700	25808350	2935	2935	2935	2935	0
190	20230728	165600	25808350	2935	2935	2935	2935	0
191	20230728	165500	25808350	2935	2935	2935	2935	0
192	20230728	165400	25808350	2935	2935	2935	2935	0
193	20230728	165300	25808350	2935	2935	2935	2935	0
194	20230728	165200	25808350	2935	2935	2935	2935	0
195	20230728	165100	25808350	2935	2935	2935	2935	0
196	20230728	165000	25808350	2935	2935	2935	2935	0
197	20230728	164900	25808350	2935	2935	2935	2935	0
198	20230728	164800	25808350	2935	2935	2935	2935	0
199	20230728	164700	25808350	2935	2935	2935	2935	0
200	20230728	164600	25808350	2935	2935	2935	2935	0
201	20230728	164500	25808350	2935	2935	2935	2935	0
202	20230728	164400	25808350	2935	2935	2935	2935	0
203	20230728	164300	25808350	2935	2935	2935	2935	0
204	20230728	164200	25808350	2935	2935	2935	2935	0
205	20230728	164100	25808350	2935	2935	2935	2935	0
206	20230728	164000	25808350	2935	2935	2935	2935	0
207	20230728	163900	25808350	2935	2935	2935	2935	0
208	20230728	163800	25808350	2935	2935	2935	2935	0
209	20230728	163700	25808350	2935	2935	2935	2935	0
210	20230728	163600	25808350	2935	2935	2935	2935	0
211	20230728	163500	25808350	2935	2935	2935	2935	0
212	20230728	163400	25808350	2935	2935	2935	2935	9
213	20230728	163300	25808350	2935	2935	2935	2935	0
214	20230728	163200	25808350	2935	2935	2935	2935	0
215	20230728	163100	25808350	2935	2935	2935	2935	0
216	20230728	163000	25808350	2935	2935	2935	2935	0
217	20230728	162900	25808350	2935	2935	2935	2935	0
218	20230728	162800	25808350	2935	2935	2935	2935	0
219	20230728	162700	25808350	2935	2935	2935	2935	0
220	20230728	162600	25808350	2935	2935	2935	2935	0
221	20230728	162500	25808350	2935	2935	2935	2935	0
222	20230728	162400	25808350	2935	2935	2935	2935	0
223	20230728	162300	25808350	2935	2935	2935	2935	0
224	20230728	162200	25808350	2935	2935	2935	2935	0
225	20230728	162100	25808350	2935	2935	2935	2935	0
226	20230728	162000	25808350	2935	2935	2935	2935	0
227	20230728	161900	25808350	2935	2935	2935	2935	0
228	20230728	161800	25808350	2935	2935	2935	2935	0
229	20230728	161700	25808350	2935	2935	2935	2935	0
230	20230728	161600	25808350	2935	2935	2935	2935	0
231	20230728	161500	25808350	2935	2935	2935	2935	0
232	20230728	161400	25808350	2935	2935	2935	2935	0
233	20230728	161300	25808350	2935	2935	2935	2935	0
234	20230728	161200	25808350	2935	2935	2935	2935	0
235	20230728	161100	25808350	2935	2935	2935	2935	0
236	20230728	161000	25808350	2935	2935	2935	2935	0
237	20230728	160900	25808350	2935	2935	2935	2935	0
238	20230728	160800	25808350	2935	2935	2935	2935	0
239	20230728	160700	25808350	2935	2935	2935	2935	0
240	20230728	160600	25808350	2935	2935	2935	2935	0
241	20230728	160500	25808350	2935	2935	2935	2935	0
242	20230728	160400	25808350	2935	2935	2935	2935	9
243	20230728	160300	25808350	2935	2935	2935	2935	0
244	20230728	160200	25808350	2935	2935	2935	2935	0
245	20230728	160100	25808350	2935	2935	2935	2935	0
246	20230728	160000	25808350	2935	2935	2935	2935	0
247	20230728	155900	25808350	2935	2935	2935	2935	0
248	20230728	155800	25808350	2935	2935	2935	2935	0
249	20230728	155700	25808350	2935	2935	2935	2935	0
250	20230728	155600	25808350	2935	2935	2935	2935	0
251	20230728	155500	25808350	2935	2935	2935	2935	0
252	20230728	155400	25808350	2935	2935	2935	2935	0
253	20230728	155300	25808350	2935	2935	2935	2935	0
254	20230728	155200	25808350	2935	2935	2935	2935	0
255	20230728	155100	25808350	2935	2935	2935	2935	0
256	20230728	155000	25808350	2935	2935	2935	2935	0
257	20230728	154900	25808350	2935	2935	2935	2935	0
258	20230728	154800	25808350	2935	2935	2935	2935	0
259	20230728	154700	25808350	2935	2935	2935	2935	0
260	20230728	154600	25808350	2935	2935	2935	2935	0
261	20230728	154500	25808350	2935	2935	2935	2935	0
262	20230728	154400	25808350	2935	2935	2935	2935	0
263	20230728	154300	25808350	2935	2935	2935	2935	0
264	20230728	154200	25808350	2935	2935	2935	2935	0
265	20230728	154100	25808350	2935	2935	2935	2935	0
266	20230728	154000	25808350	2935	2935	2935	2935	0
267	20230728	153900	25808350	2935	2935	2935	2935	0
268	20230728	153800	25808350	2935	2935	2935	2935	0
269	20230728	153700	25808350	2935	2935	2935	2935	0
270	20230728	153600	25808350	2935	2935	2935	2935	0
271	20230728	153500	25808350	2935	2935	2935	2935	0
272	20230728	153400	25808350	2935	2935	2935	2935	9
273	20230728	153300	25808350	2935	2935	2935	2935	0
274	20230728	153200	25808350	2935	2935	2935	2935	0
275	20230728	153100	25808350	2935	2935	2935	2935	0
276	20230728	153000	25808350	2935	2935	2935	2935	9
277	20230728	152900	25781935	2940	2940	2940	2940	0
278	20230728	152800	25781935	2940	2940	2940	2940	0
279	20230728	152700	25781935	2940	2940	2940	2940	0
280	20230728	152600	25781935	2940	2940	2940	2940	0
281	20230728	152500	25781935	2940	2940	2940	2940	0
282	20230728	152400	25781935	2940	2940	2940	2940	0
283	20230728	152300	25781935	2940	2940	2940	2940	0
284	20230728	152200	25781935	2940	2940	2940	2940	0
285	20230728	152100	25781935	2940	2940	2940	2940	0
286	20230728	152000	25781935	2940	2940	2940	2940	0
287	20230728	151900	25781935	2940	2940	2940	2940	0
288	20230728	151800	25781935	2940	2940	2940	2940	0
289	20230728	151700	25781935	2940	2940	2940	2940	10
290	20230728	151600	25752535	2940	2940	2940	2940	0
291	20230728	151500	25752535	2940	2925	2940	2925	537
292	20230728	151400	24181660	2940	2940	2940	2940	0
293	20230728	151300	24181660	2940	2940	2940	2940	0
294	20230728	151200	24181660	2940	2940	2940	2940	143
295	20230728	151100	23761240	2945	2945	2945	2945	12
296	20230728	151000	23725900	2945	2945	2945	2945	0
297	20230728	150900	23725900	2945	2945	2945	2945	5
298	20230728	150800	23711175	2950	2950	2950	2950	0
299	20230728	150700	23711175	2950	2950	2950	2950	0
300	20230728	150600	23711175	2950	2950	2950	2950	0
301	20230728	150500	23711175	2950	2950	2950	2950	0
302	20230728	150400	23711175	2950	2950	2950	2950	0
303	20230728	150300	23711175	2950	2950	2950	2950	0
304	20230728	150200	23711175	2950	2950	2950	2950	1
305	20230728	150100	23708225	2950	2950	2950	2950	1
306	20230728	150000	23705275	2950	2950	2950	2950	0
307	20230728	145900	23705275	2950	2950	2950	2950	0
308	20230728	145800	23705275	2950	2950	2950	2950	0
309	20230728	145700	23705275	2950	2950	2950	2950	0
310	20230728	145600	23705275	2950	2950	2950	2950	0
311	20230728	145500	23705275	2950	2950	2950	2950	0
312	20230728	145400	23705275	2950	2950	2950	2950	18
313	20230728	145300	23652175	2950	2950	2950	2950	0
314	20230728	145200	23652175	2950	2950	2950	2950	500
315	20230728	145100	22177175	2955	2955	2955	2955	0
316	20230728	145000	22177175	2955	2955	2955	2955	0
317	20230728	144900	22177175	2955	2955	2955	2955	169
318	20230728	144800	21677780	2955	2955	2955	2955	0
319	20230728	144700	21677780	2955	2955	2955	2955	0
320	20230728	144600	21677780	2955	2955	2955	2955	0
321	20230728	144500	21677780	2955	2955	2955	2955	0
322	20230728	144400	21677780	2955	2955	2955	2955	0
323	20230728	144300	21677780	2955	2955	2955	2955	0
324	20230728	144200	21677780	2955	2955	2955	2955	0
325	20230728	144100	21677780	2955	2955	2955	2955	0
326	20230728	144000	21677780	2955	2955	2955	2955	0
327	20230728	143900	21677780	2955	2955	2955	2955	0
328	20230728	143800	21677780	2955	2955	2955	2955	0
329	20230728	143700	21677780	2955	2955	2955	2955	0
330	20230728	143600	21677780	2955	2955	2955	2955	0
331	20230728	143500	21677780	2955	2955	2955	2955	0
332	20230728	143400	21677780	2955	2955	2955	2955	0
333	20230728	143300	21677780	2955	2955	2955	2955	0
334	20230728	143200	21677780	2955	2955	2955	2955	0
335	20230728	143100	21677780	2955	2955	2955	2955	0
336	20230728	143000	21677780	2955	2955	2955	2955	0
337	20230728	142900	21677780	2955	2955	2955	2955	0
338	20230728	142800	21677780	2955	2955	2955	2955	0
339	20230728	142700	21677780	2955	2955	2955	2955	0
340	20230728	142600	21677780	2955	2955	2955	2955	0
341	20230728	142500	21677780	2955	2955	2955	2955	0
342	20230728	142400	21677780	2955	2955	2955	2955	0
343	20230728	142300	21677780	2955	2955	2955	2955	0
344	20230728	142200	21677780	2955	2955	2955	2955	0
345	20230728	142100	21677780	2955	2955	2955	2955	0
346	20230728	142000	21677780	2955	2955	2955	2955	0
347	20230728	141900	21677780	2955	2955	2955	2955	0
348	20230728	141800	21677780	2955	2955	2955	2955	0
349	20230728	141700	21677780	2955	2955	2955	2955	0
350	20230728	141600	21677780	2955	2955	2955	2955	0
351	20230728	141500	21677780	2955	2955	2955	2955	0
352	20230728	141400	21677780	2955	2955	2955	2955	0
353	20230728	141300	21677780	2955	2955	2955	2955	0
354	20230728	141200	21677780	2955	2955	2955	2955	0
355	20230728	141100	21677780	2955	2955	2955	2955	0
356	20230728	141000	21677780	2955	2955	2955	2955	0
357	20230728	140900	21677780	2955	2955	2955	2955	0
358	20230728	140800	21677780	2955	2955	2955	2955	10
359	20230728	140700	21648230	2955	2955	2955	2955	10
360	20230728	140600	21618680	2950	2945	2950	2945	485
361	20230728	140500	20188560	2940	2940	2940	2940	0
362	20230728	140400	20188560	2940	2940	2940	2940	0
363	20230728	140300	20188560	2940	2940	2940	2940	221
364	20230728	140200	19538820	2940	2940	2940	2940	680
365	20230728	140100	17539620	2940	2940	2940	2940	0
366	20230728	140000	17539620	2940	2940	2940	2940	10
367	20230728	135900	17510220	2920	2920	2920	2920	0
368	20230728	135800	17510220	2920	2920	2920	2920	0
369	20230728	135700	17510220	2920	2920	2920	2920	0
370	20230728	135600	17510220	2920	2920	2920	2920	0
371	20230728	135500	17510220	2920	2920	2920	2920	0
372	20230728	135400	17510220	2920	2920	2920	2920	0
373	20230728	135300	17510220	2920	2920	2920	2920	0
374	20230728	135200	17510220	2920	2920	2920	2920	0
375	20230728	135100	17510220	2920	2920	2920	2920	0
376	20230728	135000	17510220	2920	2920	2920	2920	0
377	20230728	134900	17510220	2920	2920	2920	2920	0
378	20230728	134800	17510220	2920	2920	2920	2920	284
379	20230728	134700	16680940	2925	2925	2925	2925	0
380	20230728	134600	16680940	2925	2925	2925	2925	0
381	20230728	134500	16680940	2925	2920	2925	2920	2
382	20230728	134400	16675095	2925	2925	2925	2925	0
383	20230728	134300	16675095	2925	2925	2925	2925	0
384	20230728	134200	16675095	2925	2925	2925	2925	0
385	20230728	134100	16675095	2925	2925	2925	2925	0
386	20230728	134000	16675095	2925	2925	2925	2925	0
387	20230728	133900	16675095	2925	2925	2925	2925	0
388	20230728	133800	16675095	2925	2925	2925	2925	0
389	20230728	133700	16675095	2925	2925	2925	2925	0
390	20230728	133600	16675095	2925	2925	2925	2925	0
391	20230728	133500	16675095	2925	2925	2925	2925	1
392	20230728	133400	16672170	2925	2925	2925	2925	0
393	20230728	133300	16672170	2925	2925	2925	2925	0
394	20230728	133200	16672170	2925	2925	2925	2925	0
395	20230728	133100	16672170	2925	2925	2925	2925	114
396	20230728	133000	16338720	2925	2925	2925	2925	44
397	20230728	132900	16210020	2940	2940	2940	2940	0
398	20230728	132800	16210020	2940	2940	2940	2940	0
399	20230728	132700	16210020	2940	2940	2940	2940	0
400	20230728	132600	16210020	2940	2940	2940	2940	0
401	20230728	132500	16210020	2940	2940	2940	2940	0
402	20230728	132400	16210020	2940	2940	2940	2940	0
403	20230728	132300	16210020	2940	2940	2940	2940	0
404	20230728	132200	16210020	2940	2940	2940	2940	0
405	20230728	132100	16210020	2940	2940	2940	2940	0
406	20230728	132000	16210020	2940	2940	2940	2940	0
407	20230728	131900	16210020	2940	2940	2940	2940	0
408	20230728	131800	16210020	2940	2940	2940	2940	0
409	20230728	131700	16210020	2940	2940	2940	2940	2
410	20230728	131600	16204140	2940	2940	2940	2940	0
411	20230728	131500	16204140	2940	2940	2940	2940	0
412	20230728	131400	16204140	2940	2940	2940	2940	0
413	20230728	131300	16204140	2940	2940	2940	2940	0
414	20230728	131200	16204140	2940	2940	2940	2940	0
415	20230728	131100	16204140	2940	2940	2940	2940	0
416	20230728	131000	16204140	2940	2940	2940	2940	0
417	20230728	130900	16204140	2940	2940	2940	2940	0
418	20230728	130800	16204140	2940	2940	2940	2940	0
419	20230728	130700	16204140	2940	2940	2940	2940	9
420	20230728	130600	16177680	2940	2940	2940	2940	150
421	20230728	130500	15736680	2940	2940	2940	2940	0
422	20230728	130400	15736680	2940	2940	2940	2940	0
423	20230728	130300	15736680	2940	2940	2940	2940	16
424	20230728	130200	15689640	2940	2940	2940	2940	0
425	20230728	130100	15689640	2940	2940	2940	2940	0
426	20230728	130000	15689640	2940	2940	2940	2940	0
427	20230728	125900	15689640	2940	2940	2940	2940	0
428	20230728	125800	15689640	2940	2940	2940	2940	0
429	20230728	125700	15689640	2940	2940	2940	2940	0
430	20230728	125600	15689640	2940	2940	2940	2940	0
431	20230728	125500	15689640	2940	2940	2940	2940	0
432	20230728	125400	15689640	2940	2940	2940	2940	0
433	20230728	125300	15689640	2940	2940	2940	2940	0
434	20230728	125200	15689640	2940	2940	2940	2940	0
435	20230728	125100	15689640	2940	2940	2940	2940	4
436	20230728	125000	15677880	2940	2940	2940	2940	80
437	20230728	124900	15442680	2940	2940	2940	2940	0
438	20230728	124800	15442680	2940	2940	2940	2940	16
439	20230728	124700	15395640	2940	2940	2940	2940	0
440	20230728	124600	15395640	2940	2940	2940	2940	0
441	20230728	124500	15395640	2940	2940	2940	2940	0
442	20230728	124400	15395640	2940	2940	2940	2940	0
443	20230728	124300	15395640	2940	2940	2940	2940	0
444	20230728	124200	15395640	2940	2940	2940	2940	0
445	20230728	124100	15395640	2940	2940	2940	2940	0
446	20230728	124000	15395640	2940	2940	2940	2940	0
447	20230728	123900	15395640	2940	2940	2940	2940	0
448	20230728	123800	15395640	2940	2940	2940	2940	0
449	20230728	123700	15395640	2940	2940	2940	2940	0
450	20230728	123600	15395640	2940	2940	2940	2940	0
451	20230728	123500	15395640	2940	2940	2940	2940	0
452	20230728	123400	15395640	2940	2940	2940	2940	0
453	20230728	123300	15395640	2940	2940	2940	2940	0
454	20230728	123200	15395640	2940	2940	2940	2940	10
455	20230728	123100	15366240	2945	2945	2945	2945	0
456	20230728	123000	15366240	2945	2945	2945	2945	0
457	20230728	122900	15366240	2945	2945	2945	2945	3
458	20230728	122800	15357405	2940	2940	2940	2940	0
459	20230728	122700	15357405	2940	2940	2940	2940	0
460	20230728	122600	15357405	2940	2940	2940	2940	0
461	20230728	122500	15357405	2940	2940	2940	2940	0
462	20230728	122400	15357405	2940	2940	2940	2940	0
463	20230728	122300	15357405	2940	2940	2940	2940	0
464	20230728	122200	15357405	2940	2940	2940	2940	0
465	20230728	122100	15357405	2940	2940	2940	2940	0
466	20230728	122000	15357405	2940	2940	2940	2940	0
467	20230728	121900	15357405	2940	2940	2940	2940	0
468	20230728	121800	15357405	2940	2940	2940	2940	0
469	20230728	121700	15357405	2940	2940	2940	2940	0
470	20230728	121600	15357405	2940	2940	2940	2940	0
471	20230728	121500	15357405	2940	2940	2940	2940	200
472	20230728	121400	14769405	2945	2945	2945	2945	0
473	20230728	121300	14769405	2945	2945	2945	2945	0
474	20230728	121200	14769405	2945	2945	2945	2945	0
475	20230728	121100	14769405	2945	2945	2945	2945	0
476	20230728	121000	14769405	2945	2945	2945	2945	0
477	20230728	120900	14769405	2945	2945	2945	2945	0
478	20230728	120800	14769405	2945	2945	2945	2945	0
479	20230728	120700	14769405	2945	2945	2945	2945	0
480	20230728	120600	14769405	2945	2945	2945	2945	0
481	20230728	120500	14769405	2945	2945	2945	2945	0
482	20230728	120400	14769405	2945	2945	2945	2945	0
483	20230728	120300	14769405	2945	2945	2945	2945	0
484	20230728	120200	14769405	2945	2945	2945	2945	0
485	20230728	120100	14769405	2945	2945	2945	2945	0
486	20230728	120000	14769405	2945	2945	2945	2945	0
487	20230728	115900	14769405	2945	2945	2945	2945	0
488	20230728	115800	14769405	2945	2945	2945	2945	0
489	20230728	115700	14769405	2945	2945	2945	2945	0
490	20230728	115600	14769405	2945	2945	2945	2945	0
491	20230728	115500	14769405	2945	2945	2945	2945	0
492	20230728	115400	14769405	2945	2945	2945	2945	0
493	20230728	115300	14769405	2945	2945	2945	2945	20
494	20230728	115200	14710505	2945	2945	2945	2945	0
495	20230728	115100	14710505	2945	2945	2945	2945	1
496	20230728	115000	14707560	2940	2940	2940	2940	0
497	20230728	114900	14707560	2940	2940	2940	2940	0
498	20230728	114800	14707560	2940	2940	2940	2940	0
499	20230728	114700	14707560	2940	2940	2940	2940	0
500	20230728	114600	14707560	2940	2940	2940	2940	0
501	20230728	114500	14707560	2940	2940	2940	2940	200
502	20230728	114400	14119560	2945	2945	2945	2945	0
503	20230728	114300	14119560	2945	2945	2945	2945	0
504	20230728	114200	14119560	2945	2940	2945	2940	51
505	20230728	114100	13969615	2940	2940	2940	2940	0
506	20230728	114000	13969615	2940	2940	2940	2940	0
507	20230728	113900	13969615	2940	2940	2940	2940	0
508	20230728	113800	13969615	2940	2930	2940	2930	75
509	20230728	113700	13749815	2945	2945	2945	2945	0
510	20230728	113600	13749815	2945	2945	2945	2945	0
511	20230728	113500	13749815	2945	2945	2945	2945	0
512	20230728	113400	13749815	2945	2945	2945	2945	0
513	20230728	113300	13749815	2945	2945	2945	2945	0
514	20230728	113200	13749815	2945	2945	2945	2945	0
515	20230728	113100	13749815	2945	2945	2945	2945	0
516	20230728	113000	13749815	2945	2945	2945	2945	0
517	20230728	112900	13749815	2945	2945	2945	2945	0
518	20230728	112800	13749815	2945	2945	2945	2945	0
519	20230728	112700	13749815	2945	2945	2945	2945	0
520	20230728	112600	13749815	2945	2945	2945	2945	0
521	20230728	112500	13749815	2945	2945	2945	2945	0
522	20230728	112400	13749815	2945	2945	2945	2945	0
523	20230728	112300	13749815	2945	2945	2945	2945	0
524	20230728	112200	13749815	2945	2945	2945	2945	0
525	20230728	112100	13749815	2945	2930	2945	2930	250
526	20230728	112000	13014690	2920	2920	2920	2920	2
527	20230728	111900	13008850	2920	2920	2920	2920	0
528	20230728	111800	13008850	2920	2920	2920	2920	0
529	20230728	111700	13008850	2920	2920	2920	2920	2
530	20230728	111600	13003010	2920	2920	2920	2920	1
531	20230728	111500	13000090	2920	2920	2920	2920	0
532	20230728	111400	13000090	2920	2920	2920	2920	0
533	20230728	111300	13000090	2920	2920	2920	2920	0
534	20230728	111200	13000090	2920	2920	2920	2920	0
535	20230728	111100	13000090	2920	2920	2920	2920	0
536	20230728	111000	13000090	2920	2910	2920	2910	583
537	20230728	110900	11301105	2885	2885	2885	2885	0
538	20230728	110800	11301105	2885	2885	2885	2885	0
539	20230728	110700	11301105	2885	2885	2885	2885	0
540	20230728	110600	11301105	2885	2885	2885	2885	0
541	20230728	110500	11301105	2885	2885	2885	2885	0
542	20230728	110400	11301105	2885	2885	2885	2885	0
543	20230728	110300	11301105	2885	2885	2885	2885	0
544	20230728	110200	11301105	2885	2885	2885	2885	40
545	20230728	110100	11185705	2885	2885	2885	2885	0
546	20230728	110000	11185705	2885	2885	2885	2885	1653
547	20230728	105900	6416800	2885	2885	2885	2885	0
548	20230728	105800	6416800	2885	2885	2885	2885	0
549	20230728	105700	6416800	2885	2885	2885	2885	0
550	20230728	105600	6416800	2885	2885	2885	2885	0
551	20230728	105500	6416800	2885	2885	2885	2885	0
552	20230728	105400	6416800	2885	2885	2885	2885	10
553	20230728	105300	6387950	2885	2885	2885	2885	20
554	20230728	105200	6330250	2885	2885	2885	2885	0
555	20230728	105100	6330250	2885	2885	2885	2885	0
556	20230728	105000	6330250	2885	2885	2885	2885	0
557	20230728	104900	6330250	2885	2885	2885	2885	0
558	20230728	104800	6330250	2885	2885	2885	2885	0
559	20230728	104700	6330250	2885	2885	2885	2885	2
560	20230728	104600	6324480	2885	2885	2885	2885	0
561	20230728	104500	6324480	2885	2885	2885	2885	0
562	20230728	104400	6324480	2885	2885	2885	2885	0
563	20230728	104300	6324480	2885	2885	2885	2885	0
564	20230728	104200	6324480	2885	2885	2885	2885	0
565	20230728	104100	6324480	2885	2885	2885	2885	0
566	20230728	104000	6324480	2885	2885	2885	2885	315
567	20230728	103900	5415705	2885	2885	2885	2885	300
568	20230728	103800	4550205	2885	2885	2885	2885	0
569	20230728	103700	4550205	2885	2885	2885	2885	0
570	20230728	103600	4550205	2885	2885	2885	2885	0
571	20230728	103500	4550205	2885	2885	2885	2885	0
572	20230728	103400	4550205	2885	2885	2885	2885	0
573	20230728	103300	4550205	2885	2885	2885	2885	0
574	20230728	103200	4550205	2885	2885	2885	2885	0
575	20230728	103100	4550205	2885	2885	2885	2885	0
576	20230728	103000	4550205	2885	2885	2885	2885	0
577	20230728	102900	4550205	2885	2885	2885	2885	36
578	20230728	102800	4446345	2910	2910	2910	2910	0
579	20230728	102700	4446345	2910	2910	2910	2910	0
580	20230728	102600	4446345	2910	2910	2910	2910	0
581	20230728	102500	4446345	2910	2910	2910	2910	0
582	20230728	102400	4446345	2910	2910	2910	2910	0
583	20230728	102300	4446345	2910	2910	2910	2910	0
584	20230728	102200	4446345	2910	2910	2910	2910	0
585	20230728	102100	4446345	2910	2910	2910	2910	0
586	20230728	102000	4446345	2910	2910	2910	2910	0
587	20230728	101900	4446345	2910	2910	2910	2910	0
588	20230728	101800	4446345	2910	2910	2910	2910	0
589	20230728	101700	4446345	2910	2910	2910	2910	0
590	20230728	101600	4446345	2910	2910	2910	2910	0
591	20230728	101500	4446345	2910	2910	2910	2910	0
592	20230728	101400	4446345	2910	2910	2910	2910	0
593	20230728	101300	4446345	2910	2910	2910	2910	0
594	20230728	101200	4446345	2910	2910	2910	2910	5
595	20230728	101100	4431795	2910	2910	2910	2910	0
596	20230728	101000	4431795	2910	2910	2910	2910	0
597	20230728	100900	4431795	2910	2910	2910	2910	0
598	20230728	100800	4431795	2910	2910	2910	2910	0
599	20230728	100700	4431795	2910	2910	2910	2910	0
600	20230728	100600	4431795	2910	2910	2910	2910	0
601	20230728	100500	4431795	2910	2910	2910	2910	0
602	20230728	100400	4431795	2910	2910	2910	2910	0
603	20230728	100300	4431795	2910	2910	2910	2910	0
604	20230728	100200	4431795	2910	2910	2910	2910	71
605	20230728	100100	4225185	2915	2915	2915	2915	0
606	20230728	100000	4225185	2915	2910	2915	2910	113
607	20230728	095900	3896340	2905	2905	2905	2905	0
608	20230728	095800	3896340	2905	2900	2905	2900	79
609	20230728	095700	3667090	2900	2900	2900	2900	100
610	20230728	095600	3377090	2890	2890	2890	2890	168
611	20230728	095500	2891570	2890	2890	2890	2890	32
612	20230728	095400	2799090	2900	2900	2900	2900	0
613	20230728	095300	2799090	2900	2900	2900	2900	0
614	20230728	095200	2799090	2900	2900	2900	2900	0
615	20230728	095100	2799090	2900	2900	2900	2900	0
616	20230728	095000	2799090	2900	2900	2900	2900	1
617	20230728	094900	2796190	2900	2900	2900	2900	0
618	20230728	094800	2796190	2900	2900	2900	2900	0
619	20230728	094700	2796190	2900	2900	2900	2900	0
620	20230728	094600	2796190	2900	2900	2900	2900	0
621	20230728	094500	2796190	2900	2900	2900	2900	0
622	20230728	094400	2796190	2900	2900	2900	2900	0
623	20230728	094300	2796190	2900	2900	2900	2900	0
624	20230728	094200	2796190	2900	2900	2900	2900	0
625	20230728	094100	2796190	2900	2900	2900	2900	0
626	20230728	094000	2796190	2900	2900	2900	2900	60
627	20230728	093900	2622190	2900	2900	2900	2900	0
628	20230728	093800	2622190	2900	2900	2900	2900	0
629	20230728	093700	2622190	2900	2900	2900	2900	15
630	20230728	093600	2578690	2900	2900	2900	2900	2
631	20230728	093500	2572890	2900	2900	2900	2900	0
632	20230728	093400	2572890	2900	2900	2900	2900	3
633	20230728	093300	2564190	2900	2900	2900	2900	0
634	20230728	093200	2564190	2900	2900	2900	2900	0
635	20230728	093100	2564190	2900	2900	2900	2900	1
636	20230728	093000	2561290	2900	2900	2900	2900	0
637	20230728	092900	2561290	2900	2900	2900	2900	0
638	20230728	092800	2561290	2900	2900	2900	2900	0
639	20230728	092700	2561290	2900	2900	2900	2900	0
640	20230728	092600	2561290	2900	2900	2900	2900	0
641	20230728	092500	2561290	2900	2900	2900	2900	0
642	20230728	092400	2561290	2900	2900	2900	2900	0
643	20230728	092300	2561290	2900	2900	2900	2900	1
644	20230728	092200	2558390	2895	2895	2895	2895	0
645	20230728	092100	2558390	2895	2895	2895	2895	0
646	20230728	092000	2558390	2895	2895	2895	2895	0
647	20230728	091900	2558390	2895	2895	2895	2895	0
648	20230728	091800	2558390	2895	2895	2895	2895	0
649	20230728	091700	2558390	2895	2895	2895	2895	70
650	20230728	091600	2355740	2895	2895	2895	2895	0
651	20230728	091500	2355740	2895	2895	2895	2895	0
652	20230728	091400	2355740	2895	2895	2895	2895	0
653	20230728	091300	2355740	2895	2895	2895	2895	0
654	20230728	091200	2355740	2895	2900	2900	2895	149
655	20230728	091100	1924285	2895	2895	2895	2895	0
656	20230728	091000	1924285	2895	2895	2895	2895	0
657	20230728	090900	1924285	2895	2895	2895	2895	102
658	20230728	090800	1628995	2870	2870	2870	2870	0
659	20230728	090700	1628995	2870	2870	2870	2870	0
660	20230728	090600	1628995	2870	2870	2870	2870	0
661	20230728	090500	1628995	2870	2870	2870	2870	0
662	20230728	090400	1628995	2870	2870	2870	2870	0
663	20230728	090300	1628995	2870	2870	2870	2870	0
664	20230728	090200	1628995	2870	2890	2890	2870	556
665	20230728	090100	28950	2895	2895	2895	2895	0
666	20230728	090000	28950	2895	2895	2895	2895	10