KissMeData/239340/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	202000	160199215	2945	2945	2945	2945	2667
3	20230728	201900	160199215	2945	2945	2945	2945	0
4	20230728	201800	160199215	2945	2945	2945	2945	0
5	20230728	201700	160199215	2945	2945	2945	2945	0
6	20230728	201600	160199215	2945	2945	2945	2945	0
7	20230728	201500	160199215	2945	2945	2945	2945	0
8	20230728	201400	160199215	2945	2945	2945	2945	0
9	20230728	201300	160199215	2945	2945	2945	2945	0
10	20230728	201200	160199215	2945	2945	2945	2945	0
11	20230728	201100	160199215	2945	2945	2945	2945	0
12	20230728	201000	160199215	2945	2945	2945	2945	0
13	20230728	200900	160199215	2945	2945	2945	2945	0
14	20230728	200800	160199215	2945	2945	2945	2945	0
15	20230728	200700	160199215	2945	2945	2945	2945	0
16	20230728	200600	160199215	2945	2945	2945	2945	0
17	20230728	200500	160199215	2945	2945	2945	2945	0
18	20230728	200400	160199215	2945	2945	2945	2945	0
19	20230728	200300	160199215	2945	2945	2945	2945	0
20	20230728	200200	160199215	2945	2945	2945	2945	0
21	20230728	200100	160199215	2945	2945	2945	2945	0
22	20230728	200000	160199215	2945	2945	2945	2945	0
23	20230728	195900	160199215	2945	2945	2945	2945	0
24	20230728	195800	160199215	2945	2945	2945	2945	0
25	20230728	195700	160199215	2945	2945	2945	2945	0
26	20230728	195600	160199215	2945	2945	2945	2945	0
27	20230728	195500	160199215	2945	2945	2945	2945	0
28	20230728	195400	160199215	2945	2945	2945	2945	0
29	20230728	195300	160199215	2945	2945	2945	2945	0
30	20230728	195200	160199215	2945	2945	2945	2945	0
31	20230728	195100	160199215	2945	2945	2945	2945	0
32	20230728	195000	160199215	2945	2945	2945	2945	2667
33	20230728	194900	160199215	2945	2945	2945	2945	0
34	20230728	194800	160199215	2945	2945	2945	2945	0
35	20230728	194700	160199215	2945	2945	2945	2945	0
36	20230728	194600	160199215	2945	2945	2945	2945	0
37	20230728	194500	160199215	2945	2945	2945	2945	0
38	20230728	194400	160199215	2945	2945	2945	2945	0
39	20230728	194300	160199215	2945	2945	2945	2945	0
40	20230728	194200	160199215	2945	2945	2945	2945	0
41	20230728	194100	160199215	2945	2945	2945	2945	0
42	20230728	194000	160199215	2945	2945	2945	2945	0
43	20230728	193900	160199215	2945	2945	2945	2945	0
44	20230728	193800	160199215	2945	2945	2945	2945	0
45	20230728	193700	160199215	2945	2945	2945	2945	0
46	20230728	193600	160199215	2945	2945	2945	2945	0
47	20230728	193500	160199215	2945	2945	2945	2945	0
48	20230728	193400	160199215	2945	2945	2945	2945	0
49	20230728	193300	160199215	2945	2945	2945	2945	0
50	20230728	193200	160199215	2945	2945	2945	2945	0
51	20230728	193100	160199215	2945	2945	2945	2945	0
52	20230728	193000	160199215	2945	2945	2945	2945	0
53	20230728	192900	160199215	2945	2945	2945	2945	0
54	20230728	192800	160199215	2945	2945	2945	2945	0
55	20230728	192700	160199215	2945	2945	2945	2945	0
56	20230728	192600	160199215	2945	2945	2945	2945	0
57	20230728	192500	160199215	2945	2945	2945	2945	0
58	20230728	192400	160199215	2945	2945	2945	2945	0
59	20230728	192300	160199215	2945	2945	2945	2945	0
60	20230728	192200	160199215	2945	2945	2945	2945	0
61	20230728	192100	160199215	2945	2945	2945	2945	0
62	20230728	192000	160199215	2945	2945	2945	2945	2667
63	20230728	191900	160199215	2945	2945	2945	2945	0
64	20230728	191800	160199215	2945	2945	2945	2945	0
65	20230728	191700	160199215	2945	2945	2945	2945	0
66	20230728	191600	160199215	2945	2945	2945	2945	0
67	20230728	191500	160199215	2945	2945	2945	2945	0
68	20230728	191400	160199215	2945	2945	2945	2945	0
69	20230728	191300	160199215	2945	2945	2945	2945	0
70	20230728	191200	160199215	2945	2945	2945	2945	0
71	20230728	191100	160199215	2945	2945	2945	2945	0
72	20230728	191000	160199215	2945	2945	2945	2945	0
73	20230728	190900	160199215	2945	2945	2945	2945	0
74	20230728	190800	160199215	2945	2945	2945	2945	0
75	20230728	190700	160199215	2945	2945	2945	2945	0
76	20230728	190600	160199215	2945	2945	2945	2945	0
77	20230728	190500	160199215	2945	2945	2945	2945	0
78	20230728	190400	160199215	2945	2945	2945	2945	0
79	20230728	190300	160199215	2945	2945	2945	2945	0
80	20230728	190200	160199215	2945	2945	2945	2945	0
81	20230728	190100	160199215	2945	2945	2945	2945	0
82	20230728	190000	160199215	2945	2945	2945	2945	0
83	20230728	185900	160199215	2945	2945	2945	2945	0
84	20230728	185800	160199215	2945	2945	2945	2945	0
85	20230728	185700	160199215	2945	2945	2945	2945	0
86	20230728	185600	160199215	2945	2945	2945	2945	0
87	20230728	185500	160199215	2945	2945	2945	2945	0
88	20230728	185400	160199215	2945	2945	2945	2945	0
89	20230728	185300	160199215	2945	2945	2945	2945	0
90	20230728	185200	160199215	2945	2945	2945	2945	0
91	20230728	185100	160199215	2945	2945	2945	2945	0
92	20230728	185000	160199215	2945	2945	2945	2945	2667
93	20230728	184900	160199215	2945	2945	2945	2945	0
94	20230728	184800	160199215	2945	2945	2945	2945	0
95	20230728	184700	160199215	2945	2945	2945	2945	0
96	20230728	184600	160199215	2945	2945	2945	2945	0
97	20230728	184500	160199215	2945	2945	2945	2945	0
98	20230728	184400	160199215	2945	2945	2945	2945	0
99	20230728	184300	160199215	2945	2945	2945	2945	0
100	20230728	184200	160199215	2945	2945	2945	2945	0
101	20230728	184100	160199215	2945	2945	2945	2945	0
102	20230728	184000	160199215	2945	2945	2945	2945	0
103	20230728	183900	160199215	2945	2945	2945	2945	0
104	20230728	183800	160199215	2945	2945	2945	2945	0
105	20230728	183700	160199215	2945	2945	2945	2945	0
106	20230728	183600	160199215	2945	2945	2945	2945	0
107	20230728	183500	160199215	2945	2945	2945	2945	0
108	20230728	183400	160199215	2945	2945	2945	2945	0
109	20230728	183300	160199215	2945	2945	2945	2945	0
110	20230728	183200	160199215	2945	2945	2945	2945	0
111	20230728	183100	160199215	2945	2945	2945	2945	0
112	20230728	183000	160199215	2945	2945	2945	2945	0
113	20230728	182900	160199215	2945	2945	2945	2945	0
114	20230728	182800	160199215	2945	2945	2945	2945	0
115	20230728	182700	160199215	2945	2945	2945	2945	0
116	20230728	182600	160199215	2945	2945	2945	2945	0
117	20230728	182500	160199215	2945	2945	2945	2945	0
118	20230728	182400	160199215	2945	2945	2945	2945	0
119	20230728	182300	160199215	2945	2945	2945	2945	0
120	20230728	182200	160199215	2945	2945	2945	2945	0
121	20230728	182100	160199215	2945	2945	2945	2945	0
122	20230728	182000	160199215	2945	2945	2945	2945	2667
123	20230728	181900	160199215	2945	2945	2945	2945	0
124	20230728	181800	160199215	2945	2945	2945	2945	0
125	20230728	181700	160199215	2945	2945	2945	2945	0
126	20230728	181600	160199215	2945	2945	2945	2945	0
127	20230728	181500	160199215	2945	2945	2945	2945	0
128	20230728	181400	160199215	2945	2945	2945	2945	0
129	20230728	181300	160199215	2945	2945	2945	2945	0
130	20230728	181200	160199215	2945	2945	2945	2945	0
131	20230728	181100	160199215	2945	2945	2945	2945	0
132	20230728	181000	160199215	2945	2945	2945	2945	0
133	20230728	180900	160199215	2945	2945	2945	2945	0
134	20230728	180800	160199215	2945	2945	2945	2945	0
135	20230728	180700	160199215	2945	2945	2945	2945	0
136	20230728	180600	160199215	2945	2945	2945	2945	0
137	20230728	180500	160199215	2945	2945	2945	2945	0
138	20230728	180400	160199215	2945	2945	2945	2945	0
139	20230728	180300	160199215	2945	2945	2945	2945	0
140	20230728	180200	160199215	2945	2945	2945	2945	0
141	20230728	180100	160199215	2945	2945	2945	2945	0
142	20230728	180000	160199215	2945	2945	2945	2945	0
143	20230728	175900	160199215	2945	2945	2945	2945	0
144	20230728	175800	160199215	2945	2945	2945	2945	0
145	20230728	175700	160199215	2945	2945	2945	2945	0
146	20230728	175600	160199215	2945	2945	2945	2945	0
147	20230728	175500	160199215	2945	2945	2945	2945	0
148	20230728	175400	160199215	2945	2945	2945	2945	0
149	20230728	175300	160199215	2945	2945	2945	2945	0
150	20230728	175200	160199215	2945	2945	2945	2945	0
151	20230728	175100	160199215	2945	2945	2945	2945	0
152	20230728	175000	160199215	2945	2945	2945	2945	2667
153	20230728	174900	160199215	2945	2945	2945	2945	0
154	20230728	174800	160199215	2945	2945	2945	2945	0
155	20230728	174700	160199215	2945	2945	2945	2945	0
156	20230728	174600	160199215	2945	2945	2945	2945	0
157	20230728	174500	160199215	2945	2945	2945	2945	0
158	20230728	174400	160199215	2945	2945	2945	2945	0
159	20230728	174300	160199215	2945	2945	2945	2945	0
160	20230728	174200	160199215	2945	2945	2945	2945	0
161	20230728	174100	160199215	2945	2945	2945	2945	0
162	20230728	174000	160199215	2945	2945	2945	2945	0
163	20230728	173900	160199215	2945	2945	2945	2945	0
164	20230728	173800	160199215	2945	2945	2945	2945	0
165	20230728	173700	160199215	2945	2945	2945	2945	0
166	20230728	173600	160199215	2945	2945	2945	2945	0
167	20230728	173500	160199215	2945	2945	2945	2945	0
168	20230728	173400	160199215	2945	2945	2945	2945	0
169	20230728	173300	160199215	2945	2945	2945	2945	0
170	20230728	173200	160199215	2945	2945	2945	2945	0
171	20230728	173100	160199215	2945	2945	2945	2945	0
172	20230728	173000	160199215	2945	2945	2945	2945	0
173	20230728	172900	160199215	2945	2945	2945	2945	0
174	20230728	172800	160199215	2945	2945	2945	2945	0
175	20230728	172700	160199215	2945	2945	2945	2945	0
176	20230728	172600	160199215	2945	2945	2945	2945	0
177	20230728	172500	160199215	2945	2945	2945	2945	0
178	20230728	172400	160199215	2945	2945	2945	2945	0
179	20230728	172300	160199215	2945	2945	2945	2945	0
180	20230728	172200	160199215	2945	2945	2945	2945	0
181	20230728	172100	160199215	2945	2945	2945	2945	0
182	20230728	172000	160199215	2945	2945	2945	2945	2667
183	20230728	171900	160199215	2945	2945	2945	2945	0
184	20230728	171800	160199215	2945	2945	2945	2945	0
185	20230728	171700	160199215	2945	2945	2945	2945	0
186	20230728	171600	160199215	2945	2945	2945	2945	0
187	20230728	171500	160199215	2945	2945	2945	2945	0
188	20230728	171400	160199215	2945	2945	2945	2945	0
189	20230728	171300	160199215	2945	2945	2945	2945	0
190	20230728	171200	160199215	2945	2945	2945	2945	0
191	20230728	171100	160199215	2945	2945	2945	2945	0
192	20230728	171000	160199215	2945	2945	2945	2945	0
193	20230728	170900	160199215	2945	2945	2945	2945	0
194	20230728	170800	160199215	2945	2945	2945	2945	0
195	20230728	170700	160199215	2945	2945	2945	2945	0
196	20230728	170600	160199215	2945	2945	2945	2945	0
197	20230728	170500	160199215	2945	2945	2945	2945	0
198	20230728	170400	160199215	2945	2945	2945	2945	0
199	20230728	170300	160199215	2945	2945	2945	2945	0
200	20230728	170200	160199215	2945	2945	2945	2945	0
201	20230728	170100	160199215	2945	2945	2945	2945	0
202	20230728	170000	160199215	2945	2945	2945	2945	0
203	20230728	165900	160199215	2945	2945	2945	2945	0
204	20230728	165800	160199215	2945	2945	2945	2945	0
205	20230728	165700	160199215	2945	2945	2945	2945	0
206	20230728	165600	160199215	2945	2945	2945	2945	0
207	20230728	165500	160199215	2945	2945	2945	2945	0
208	20230728	165400	160199215	2945	2945	2945	2945	0
209	20230728	165300	160199215	2945	2945	2945	2945	0
210	20230728	165200	160199215	2945	2945	2945	2945	0
211	20230728	165100	160199215	2945	2945	2945	2945	0
212	20230728	165000	160199215	2945	2945	2945	2945	2667
213	20230728	164900	160199215	2945	2945	2945	2945	0
214	20230728	164800	160199215	2945	2945	2945	2945	0
215	20230728	164700	160199215	2945	2945	2945	2945	0
216	20230728	164600	160199215	2945	2945	2945	2945	0
217	20230728	164500	160199215	2945	2945	2945	2945	0
218	20230728	164400	160199215	2945	2945	2945	2945	0
219	20230728	164300	160199215	2945	2945	2945	2945	0
220	20230728	164200	160199215	2945	2945	2945	2945	0
221	20230728	164100	160199215	2945	2945	2945	2945	0
222	20230728	164000	160199215	2945	2945	2945	2945	0
223	20230728	163900	160199215	2945	2945	2945	2945	0
224	20230728	163800	160199215	2945	2945	2945	2945	0
225	20230728	163700	160199215	2945	2945	2945	2945	0
226	20230728	163600	160199215	2945	2945	2945	2945	0
227	20230728	163500	160199215	2945	2945	2945	2945	0
228	20230728	163400	160199215	2945	2945	2945	2945	0
229	20230728	163300	160199215	2945	2945	2945	2945	0
230	20230728	163200	160199215	2945	2945	2945	2945	0
231	20230728	163100	160199215	2945	2945	2945	2945	0
232	20230728	163000	160199215	2945	2945	2945	2945	0
233	20230728	162900	160199215	2945	2945	2945	2945	0
234	20230728	162800	160199215	2945	2945	2945	2945	0
235	20230728	162700	160199215	2945	2945	2945	2945	0
236	20230728	162600	160199215	2945	2945	2945	2945	0
237	20230728	162500	160199215	2945	2945	2945	2945	0
238	20230728	162400	160199215	2945	2945	2945	2945	0
239	20230728	162300	160199215	2945	2945	2945	2945	0
240	20230728	162200	160199215	2945	2945	2945	2945	0
241	20230728	162100	160199215	2945	2945	2945	2945	0
242	20230728	162000	160199215	2945	2945	2945	2945	2667
243	20230728	161900	160199215	2945	2945	2945	2945	0
244	20230728	161800	160199215	2945	2945	2945	2945	0
245	20230728	161700	160199215	2945	2945	2945	2945	0
246	20230728	161600	160199215	2945	2945	2945	2945	0
247	20230728	161500	160199215	2945	2945	2945	2945	0
248	20230728	161400	160199215	2945	2945	2945	2945	0
249	20230728	161300	160199215	2945	2945	2945	2945	0
250	20230728	161200	160199215	2945	2945	2945	2945	0
251	20230728	161100	160199215	2945	2945	2945	2945	0
252	20230728	161000	160199215	2945	2945	2945	2945	0
253	20230728	160900	160199215	2945	2945	2945	2945	0
254	20230728	160800	160199215	2945	2945	2945	2945	0
255	20230728	160700	160199215	2945	2945	2945	2945	0
256	20230728	160600	160199215	2945	2945	2945	2945	0
257	20230728	160500	160199215	2945	2945	2945	2945	0
258	20230728	160400	160199215	2945	2945	2945	2945	0
259	20230728	160300	160199215	2945	2945	2945	2945	0
260	20230728	160200	160199215	2945	2945	2945	2945	0
261	20230728	160100	160199215	2945	2945	2945	2945	0
262	20230728	160000	160199215	2945	2945	2945	2945	0
263	20230728	155900	160199215	2945	2945	2945	2945	0
264	20230728	155800	160199215	2945	2945	2945	2945	0
265	20230728	155700	160199215	2945	2945	2945	2945	0
266	20230728	155600	160199215	2945	2945	2945	2945	0
267	20230728	155500	160199215	2945	2945	2945	2945	0
268	20230728	155400	160199215	2945	2945	2945	2945	0
269	20230728	155300	160199215	2945	2945	2945	2945	0
270	20230728	155200	160199215	2945	2945	2945	2945	0
271	20230728	155100	160199215	2945	2945	2945	2945	0
272	20230728	155000	160199215	2945	2945	2945	2945	2667
273	20230728	154900	160199215	2945	2945	2945	2945	0
274	20230728	154800	160199215	2945	2945	2945	2945	0
275	20230728	154700	160199215	2945	2945	2945	2945	0
276	20230728	154600	160199215	2945	2945	2945	2945	0
277	20230728	154500	160199215	2945	2945	2945	2945	0
278	20230728	154400	160199215	2945	2945	2945	2945	0
279	20230728	154300	160199215	2945	2945	2945	2945	0
280	20230728	154200	160199215	2945	2945	2945	2945	0
281	20230728	154100	160199215	2945	2945	2945	2945	0
282	20230728	154000	160199215	2945	2945	2945	2945	0
283	20230728	153900	160199215	2945	2945	2945	2945	0
284	20230728	153800	160199215	2945	2945	2945	2945	0
285	20230728	153700	160199215	2945	2945	2945	2945	0
286	20230728	153600	160199215	2945	2945	2945	2945	0
287	20230728	153500	160199215	2945	2945	2945	2945	0
288	20230728	153400	160199215	2945	2945	2945	2945	0
289	20230728	153300	160199215	2945	2945	2945	2945	0
290	20230728	153200	160199215	2945	2945	2945	2945	0
291	20230728	153100	160199215	2945	2945	2945	2945	0
292	20230728	153000	160199215	2945	2945	2945	2945	2667
293	20230728	152900	152344900	2970	2970	2970	2970	0
294	20230728	152800	152344900	2970	2970	2970	2970	0
295	20230728	152700	152344900	2970	2970	2970	2970	0
296	20230728	152600	152344900	2970	2970	2970	2970	0
297	20230728	152500	152344900	2970	2970	2970	2970	0
298	20230728	152400	152344900	2970	2970	2970	2970	0
299	20230728	152300	152344900	2970	2970	2970	2970	0
300	20230728	152200	152344900	2970	2970	2970	2970	0
301	20230728	152100	152344900	2970	2970	2970	2970	0
302	20230728	152000	152344900	2970	2970	2970	2970	0
303	20230728	151900	152344900	2970	2970	2970	2970	33
304	20230728	151800	152246890	2985	2985	2985	2985	0
305	20230728	151700	152246890	2985	2985	2985	2985	0
306	20230728	151600	152246890	2985	2985	2985	2985	0
307	20230728	151500	152246890	2985	2985	2985	2985	0
308	20230728	151400	152246890	2985	2985	2985	2985	10
309	20230728	151300	152217040	2985	2985	2985	2985	0
310	20230728	151200	152217040	2985	2985	2985	2985	18
311	20230728	151100	152163310	2985	2985	2985	2985	0
312	20230728	151000	152163310	2985	2985	2985	2985	0
313	20230728	150900	152163310	2985	2985	2985	2985	1
314	20230728	150800	152160325	2970	2970	2970	2970	782
315	20230728	150700	149837785	2980	2980	2980	2980	0
316	20230728	150600	149837785	2980	2980	2980	2980	150
317	20230728	150500	149390785	2980	2980	2980	2980	0
318	20230728	150400	149390785	2980	2980	2980	2980	0
319	20230728	150300	149390785	2980	2980	2980	2980	38
320	20230728	150200	149277545	2980	2980	2980	2980	0
321	20230728	150100	149277545	2980	2980	2980	2980	549
322	20230728	150000	147641525	2980	2980	2980	2980	1
323	20230728	145900	147638545	2970	2970	2970	2970	218
324	20230728	145800	146991085	2970	2970	2970	2970	0
325	20230728	145700	146991085	2970	2970	2970	2970	15
326	20230728	145600	146946535	2965	2965	2965	2965	0
327	20230728	145500	146946535	2965	2965	2965	2965	0
328	20230728	145400	146946535	2965	2965	2965	2965	254
329	20230728	145300	146193425	2965	2965	2965	2965	0
330	20230728	145200	146193425	2965	2965	2965	2965	0
331	20230728	145100	146193425	2965	2965	2965	2965	0
332	20230728	145000	146193425	2965	2965	2965	2965	0
333	20230728	144900	146193425	2965	2965	2965	2965	8
334	20230728	144800	146169705	2965	2965	2965	2965	0
335	20230728	144700	146169705	2965	2965	2965	2965	500
336	20230728	144600	144687205	2965	2965	2965	2965	0
337	20230728	144500	144687205	2965	2965	2965	2965	10
338	20230728	144400	144657555	2965	2965	2965	2965	0
339	20230728	144300	144657555	2965	2965	2965	2965	0
340	20230728	144200	144657555	2965	2965	2965	2965	0
341	20230728	144100	144657555	2965	2965	2965	2965	0
342	20230728	144000	144657555	2965	2970	2970	2965	11
343	20230728	143900	144624890	2970	2970	2970	2970	5
344	20230728	143800	144610040	2970	2970	2970	2970	90
345	20230728	143700	144342740	2970	2970	2970	2970	0
346	20230728	143600	144342740	2970	2970	2970	2970	0
347	20230728	143500	144342740	2970	2970	2970	2970	0
348	20230728	143400	144342740	2970	2970	2970	2970	0
349	20230728	143300	144342740	2970	2970	2970	2970	0
350	20230728	143200	144342740	2970	2970	2970	2970	0
351	20230728	143100	144342740	2970	2970	2970	2970	0
352	20230728	143000	144342740	2970	2970	2970	2970	1
353	20230728	142900	144339770	2960	2960	2960	2960	0
354	20230728	142800	144339770	2960	2960	2960	2960	0
355	20230728	142700	144339770	2960	2960	2960	2960	0
356	20230728	142600	144339770	2960	2960	2960	2960	0
357	20230728	142500	144339770	2960	2960	2960	2960	20
358	20230728	142400	144280570	2960	2960	2960	2960	558
359	20230728	142300	142628890	2970	2970	2970	2970	0
360	20230728	142200	142628890	2970	2970	2970	2970	0
361	20230728	142100	142628890	2970	2970	2970	2970	0
362	20230728	142000	142628890	2970	2970	2970	2970	14
363	20230728	141900	142587310	2965	2970	2970	2965	149
364	20230728	141800	142145030	2970	2970	2970	2970	0
365	20230728	141700	142145030	2970	2970	2970	2970	0
366	20230728	141600	142145030	2970	2970	2970	2970	37
367	20230728	141500	142035140	2985	2985	2985	2985	0
368	20230728	141400	142035140	2985	2985	2985	2985	0
369	20230728	141300	142035140	2985	2985	2985	2985	0
370	20230728	141200	142035140	2985	2985	2985	2985	0
371	20230728	141100	142035140	2985	2985	2985	2985	0
372	20230728	141000	142035140	2985	2985	2985	2985	0
373	20230728	140900	142035140	2985	2985	2985	2985	0
374	20230728	140800	142035140	2985	2985	2985	2985	0
375	20230728	140700	142035140	2985	2985	2985	2985	0
376	20230728	140600	142035140	2985	2985	2985	2985	0
377	20230728	140500	142035140	2985	2980	2985	2980	51
378	20230728	140400	141883155	2980	2980	2980	2980	0
379	20230728	140300	141883155	2980	2980	2980	2980	0
380	20230728	140200	141883155	2980	2980	2980	2980	1
381	20230728	140100	141880175	2965	2965	2965	2965	0
382	20230728	140000	141880175	2965	2965	2965	2965	100
383	20230728	135900	141583675	2980	2980	2980	2980	0
384	20230728	135800	141583675	2980	2980	2980	2980	0
385	20230728	135700	141583675	2980	2980	2980	2980	0
386	20230728	135600	141583675	2980	2980	2980	2980	0
387	20230728	135500	141583675	2980	2980	2980	2980	10
388	20230728	135400	141553875	2980	2980	2980	2980	0
389	20230728	135300	141553875	2980	2980	2980	2980	0
390	20230728	135200	141553875	2980	2980	2980	2980	0
391	20230728	135100	141553875	2980	2980	2980	2980	0
392	20230728	135000	141553875	2980	2980	2980	2980	1
393	20230728	134900	141550895	2975	2975	2975	2975	10
394	20230728	134800	141521145	2975	2975	2975	2975	20
395	20230728	134700	141461645	2975	2975	2975	2975	0
396	20230728	134600	141461645	2975	2975	2975	2975	2
397	20230728	134500	141455695	2955	2955	2955	2955	0
398	20230728	134400	141455695	2955	2955	2955	2955	0
399	20230728	134300	141455695	2955	2955	2955	2955	0
400	20230728	134200	141455695	2955	2955	2955	2955	0
401	20230728	134100	141455695	2955	2955	2955	2955	0
402	20230728	134000	141455695	2955	2955	2955	2955	0
403	20230728	133900	141455695	2955	2955	2955	2955	0
404	20230728	133800	141455695	2955	2955	2955	2955	0
405	20230728	133700	141455695	2955	2955	2955	2955	0
406	20230728	133600	141455695	2955	2955	2955	2955	0
407	20230728	133500	141455695	2955	2955	2955	2955	50
408	20230728	133400	141307945	2980	2980	2980	2980	0
409	20230728	133300	141307945	2980	2980	2980	2980	0
410	20230728	133200	141307945	2980	2980	2980	2980	0
411	20230728	133100	141307945	2980	2980	2980	2980	1
412	20230728	133000	141304965	2960	2960	2960	2960	0
413	20230728	132900	141304965	2960	2960	2960	2960	0
414	20230728	132800	141304965	2960	2960	2960	2960	0
415	20230728	132700	141304965	2960	2960	2960	2960	0
416	20230728	132600	141304965	2960	2960	2960	2960	0
417	20230728	132500	141304965	2960	2960	2960	2930	1591
418	20230728	132400	136618580	2980	2980	2980	2980	0
419	20230728	132300	136618580	2980	2980	2980	2980	15
420	20230728	132200	136573880	2970	2970	2970	2970	0
421	20230728	132100	136573880	2970	2970	2970	2970	0
422	20230728	132000	136573880	2970	2965	2970	2965	2058
423	20230728	131900	130464115	2965	2965	2965	2965	0
424	20230728	131800	130464115	2965	2965	2965	2965	0
425	20230728	131700	130464115	2965	2965	2965	2965	1
426	20230728	131600	130461150	2970	2970	2970	2970	0
427	20230728	131500	130461150	2970	2970	2970	2970	41
428	20230728	131400	130339380	2970	2970	2970	2970	10
429	20230728	131300	130309680	2975	2975	2975	2975	6
430	20230728	131200	130291830	2975	2975	2975	2975	0
431	20230728	131100	130291830	2975	2975	2975	2975	5
432	20230728	131000	130276955	2975	2975	2975	2975	800
433	20230728	130900	127896955	2975	2975	2975	2975	0
434	20230728	130800	127896955	2975	2975	2975	2975	0
435	20230728	130700	127896955	2975	2975	2975	2975	0
436	20230728	130600	127896955	2975	2975	2975	2975	0
437	20230728	130500	127896955	2975	2975	2975	2975	196
438	20230728	130400	127313855	2980	2980	2980	2980	0
439	20230728	130300	127313855	2980	2980	2980	2980	0
440	20230728	130200	127313855	2980	2980	2980	2980	700
441	20230728	130100	125227855	2980	2980	2980	2980	0
442	20230728	130000	125227855	2980	2980	2980	2980	0
443	20230728	125900	125227855	2980	2980	2980	2980	0
444	20230728	125800	125227855	2980	2980	2980	2980	0
445	20230728	125700	125227855	2980	2980	2980	2980	1
446	20230728	125600	125224875	2980	2980	2980	2980	0
447	20230728	125500	125224875	2980	2980	2980	2980	0
448	20230728	125400	125224875	2980	2980	2980	2980	0
449	20230728	125300	125224875	2980	2980	2980	2980	35
450	20230728	125200	125120575	2980	2980	2980	2980	0
451	20230728	125100	125120575	2980	2980	2980	2980	0
452	20230728	125000	125120575	2980	2980	2980	2980	0
453	20230728	124900	125120575	2980	2980	2980	2980	0
454	20230728	124800	125120575	2980	2985	2985	2980	401
455	20230728	124700	123925545	2985	2985	2985	2985	0
456	20230728	124600	123925545	2985	2985	2985	2985	0
457	20230728	124500	123925545	2985	2985	2985	2985	1080
458	20230728	124400	120701745	2995	2995	2995	2995	0
459	20230728	124300	120701745	2995	2995	2995	2995	0
460	20230728	124200	120701745	2995	2995	2995	2995	0
461	20230728	124100	120701745	2995	2995	2995	2995	10
462	20230728	124000	120671795	2995	2995	2995	2995	13
463	20230728	123900	120632860	2995	2995	2995	2995	2
464	20230728	123800	120626870	2995	2995	2995	2995	0
465	20230728	123700	120626870	2995	2995	2995	2995	62
466	20230728	123600	120441180	3000	3000	3000	3000	0
467	20230728	123500	120441180	3000	3000	3000	3000	1
468	20230728	123400	120438180	2995	2995	2995	2995	20
469	20230728	123300	120378280	2995	2995	2995	2995	0
470	20230728	123200	120378280	2995	2995	2995	2995	249
471	20230728	123100	119632525	2985	2985	2985	2985	0
472	20230728	123000	119632525	2985	2985	2985	2985	0
473	20230728	122900	119632525	2985	2985	2985	2985	0
474	20230728	122800	119632525	2985	2985	2985	2985	200
475	20230728	122700	119035525	2985	2985	2985	2985	0
476	20230728	122600	119035525	2985	2985	2985	2985	1270
477	20230728	122500	115244575	2985	2985	2985	2985	0
478	20230728	122400	115244575	2985	2985	2985	2985	0
479	20230728	122300	115244575	2985	2980	2985	2980	89
480	20230728	122200	114979350	2980	2980	2980	2980	314
481	20230728	122100	114043630	2980	2980	2980	2980	0
482	20230728	122000	114043630	2980	2980	2980	2980	0
483	20230728	121900	114043630	2980	2980	2980	2980	0
484	20230728	121800	114043630	2980	2980	2980	2980	0
485	20230728	121700	114043630	2980	2980	2980	2980	20
486	20230728	121600	113984030	2985	2985	2985	2985	0
487	20230728	121500	113984030	2985	2985	2985	2985	0
488	20230728	121400	113984030	2985	2985	2985	2985	0
489	20230728	121300	113984030	2985	2985	2985	2980	146
490	20230728	121200	113548940	2985	2985	2985	2985	0
491	20230728	121100	113548940	2985	2985	2985	2985	0
492	20230728	121000	113548940	2985	2985	2985	2985	0
493	20230728	120900	113548940	2985	2985	2985	2985	0
494	20230728	120800	113548940	2985	2985	2985	2985	0
495	20230728	120700	113548940	2985	2985	2985	2985	0
496	20230728	120600	113548940	2985	2985	2985	2985	0
497	20230728	120500	113548940	2985	2985	2985	2985	0
498	20230728	120400	113548940	2985	2985	2985	2985	0
499	20230728	120300	113548940	2985	2985	2985	2985	1
500	20230728	120200	113545955	2985	2985	2985	2985	9
501	20230728	120100	113519090	2985	2975	2985	2975	21
502	20230728	120000	113456505	2975	2975	2975	2975	0
503	20230728	115900	113456505	2975	2975	2975	2975	0
504	20230728	115800	113456505	2975	2975	2975	2975	0
505	20230728	115700	113456505	2975	2975	2975	2975	0
506	20230728	115600	113456505	2975	2975	2975	2975	700
507	20230728	115500	111374005	3000	3000	3000	3000	0
508	20230728	115400	111374005	3000	3000	3000	3000	0
509	20230728	115300	111374005	3000	3000	3000	3000	50
510	20230728	115200	111224005	3000	3000	3000	3000	1
511	20230728	115100	111221005	2970	2970	2970	2970	0
512	20230728	115000	111221005	2970	2970	2970	2970	0
513	20230728	114900	111221005	2970	2970	2970	2970	0
514	20230728	114800	111221005	2970	2970	2970	2970	1
515	20230728	114700	111218035	3005	3005	3005	3005	0
516	20230728	114600	111218035	3005	3005	3005	3005	0
517	20230728	114500	111218035	3005	3000	3005	3000	49
518	20230728	114400	111070830	3005	2985	3005	2985	150
519	20230728	114300	110621860	2965	2965	2965	2965	0
520	20230728	114200	110621860	2965	2965	2965	2965	0
521	20230728	114100	110621860	2965	2975	2975	2965	1246
522	20230728	114000	106921490	2980	2980	2980	2980	101
523	20230728	113900	106620510	2980	2980	2980	2980	0
524	20230728	113800	106620510	2980	2980	2980	2980	1
525	20230728	113700	106617530	2980	2980	2980	2980	0
526	20230728	113600	106617530	2980	2980	2980	2980	0
527	20230728	113500	106617530	2980	2980	2980	2980	81
528	20230728	113400	106376150	2975	2975	2975	2975	0
529	20230728	113300	106376150	2975	2975	2975	2975	29
530	20230728	113200	106289875	2970	2970	2970	2970	0
531	20230728	113100	106289875	2970	2970	2970	2970	0
532	20230728	113000	106289875	2970	2970	2970	2970	0
533	20230728	112900	106289875	2970	2970	2970	2970	0
534	20230728	112800	106289875	2970	2970	2970	2970	0
535	20230728	112700	106289875	2970	2970	2970	2970	2
536	20230728	112600	106283935	2980	2980	2980	2980	0
537	20230728	112500	106283935	2980	3000	3000	2980	21
538	20230728	112400	106221335	2980	3010	3010	2980	272
539	20230728	112300	105403665	3010	2970	3010	2970	5138
540	20230728	112200	90025110	2970	2970	2970	2970	66
541	20230728	112100	89829090	2970	2970	2970	2970	4
542	20230728	112000	89817210	2970	2965	2970	2965	1208
543	20230728	111900	86235485	2960	2960	2965	2960	1896
544	20230728	111800	80620760	2955	2940	2955	2915	3950
545	20230728	111700	68973935	2940	2940	2940	2940	0
546	20230728	111600	68973935	2940	2940	2940	2940	0
547	20230728	111500	68973935	2940	2940	2940	2940	0
548	20230728	111400	68973935	2940	2940	2940	2940	50
549	20230728	111300	68826935	2940	2940	2940	2940	0
550	20230728	111200	68826935	2940	2940	2940	2940	0
551	20230728	111100	68826935	2940	2940	2940	2940	0
552	20230728	111000	68826935	2940	2940	2940	2940	8
553	20230728	110900	68803415	2940	2940	2940	2940	100
554	20230728	110800	68509415	2945	2945	2945	2945	0
555	20230728	110700	68509415	2945	2945	2945	2945	0
556	20230728	110600	68509415	2945	2945	2945	2945	0
557	20230728	110500	68509415	2945	2945	2945	2945	0
558	20230728	110400	68509415	2945	2945	2945	2945	0
559	20230728	110300	68509415	2945	2945	2945	2945	100
560	20230728	110200	68214915	2950	2950	2950	2950	34
561	20230728	110100	68114615	2950	2950	2950	2950	0
562	20230728	110000	68114615	2950	2950	2950	2950	0
563	20230728	105900	68114615	2950	2950	2950	2950	0
564	20230728	105800	68114615	2950	2950	2950	2950	1
565	20230728	105700	68111665	2950	2950	2950	2950	0
566	20230728	105600	68111665	2950	2950	2950	2950	0
567	20230728	105500	68111665	2950	2950	2950	2950	0
568	20230728	105400	68111665	2950	2945	2950	2945	799
569	20230728	105300	65755115	2945	2945	2945	2945	1
570	20230728	105200	65752170	2950	2950	2950	2950	0
571	20230728	105100	65752170	2950	2950	2950	2950	0
572	20230728	105000	65752170	2950	2950	2950	2950	574
573	20230728	104900	64058870	2960	2960	2960	2960	0
574	20230728	104800	64058870	2960	2960	2960	2960	0
575	20230728	104700	64058870	2960	2960	2960	2960	1
576	20230728	104600	64055910	2945	2955	2960	2945	36
577	20230728	104500	63949535	2955	2955	2955	2955	0
578	20230728	104400	63949535	2955	2955	2955	2955	0
579	20230728	104300	63949535	2955	2955	2955	2955	33
580	20230728	104200	63852020	2955	2955	2955	2955	1700
581	20230728	104100	58828520	2955	2955	2955	2955	1
582	20230728	104000	58825565	2955	2955	2955	2955	1
583	20230728	103900	58822610	2955	2955	2955	2955	28
584	20230728	103800	58739870	2955	2955	2955	2955	0
585	20230728	103700	58739870	2955	2955	2955	2955	0
586	20230728	103600	58739870	2955	2950	2955	2950	15
587	20230728	103500	58695615	2955	2955	2955	2955	0
588	20230728	103400	58695615	2955	2955	2955	2955	0
589	20230728	103300	58695615	2955	2960	2960	2955	272
590	20230728	103200	57890850	2960	2955	2960	2955	30
591	20230728	103100	57802195	2955	2955	2955	2955	0
592	20230728	103000	57802195	2955	2955	2955	2955	0
593	20230728	102900	57802195	2955	2955	2955	2955	399
594	20230728	102800	56623150	2950	2945	2950	2945	181
595	20230728	102700	56089220	2950	2950	2950	2950	23
596	20230728	102600	56021370	2950	2950	2950	2950	0
597	20230728	102500	56021370	2950	2950	2950	2950	0
598	20230728	102400	56021370	2950	2950	2950	2950	0
599	20230728	102300	56021370	2950	2950	2950	2950	0
600	20230728	102200	56021370	2950	2950	2950	2950	830
601	20230728	102100	53572870	2945	2945	2945	2945	0
602	20230728	102000	53572870	2945	2945	2945	2945	0
603	20230728	101900	53572870	2945	2945	2945	2945	0
604	20230728	101800	53572870	2945	2945	2945	2945	0
605	20230728	101700	53572870	2945	2945	2945	2945	0
606	20230728	101600	53572870	2945	2945	2945	2945	0
607	20230728	101500	53572870	2945	2945	2945	2945	100
608	20230728	101400	53278370	2945	2955	2955	2945	201
609	20230728	101300	52686415	2955	2955	2955	2955	0
610	20230728	101200	52686415	2955	2960	2960	2955	10
611	20230728	101100	52656860	2955	2935	2955	2925	2404
612	20230728	101000	45597535	2940	2940	2940	2940	0
613	20230728	100900	45597535	2940	2940	2940	2940	30
614	20230728	100800	45509335	2940	2940	2940	2940	0
615	20230728	100700	45509335	2940	2940	2940	2940	0
616	20230728	100600	45509335	2940	2940	2940	2940	0
617	20230728	100500	45509335	2940	2940	2940	2940	0
618	20230728	100400	45509335	2940	2940	2940	2940	0
619	20230728	100300	45509335	2940	2940	2940	2940	0
620	20230728	100200	45509335	2940	2940	2940	2940	0
621	20230728	100100	45509335	2940	2940	2940	2940	0
622	20230728	100000	45509335	2940	2940	2940	2940	0
623	20230728	095900	45509335	2940	2920	2940	2920	102
624	20230728	095800	45211475	2920	2920	2920	2920	0
625	20230728	095700	45211475	2920	2920	2920	2920	0
626	20230728	095600	45211475	2920	2940	2940	2920	150
627	20230728	095500	44772475	2940	2940	2940	2940	46
628	20230728	095400	44637235	2920	2920	2920	2920	0
629	20230728	095300	44637235	2920	2925	2925	2920	48
630	20230728	095200	44496925	2920	2935	2935	2920	100
631	20230728	095100	44204325	2935	2935	2935	2935	40
632	20230728	095000	44086925	2935	2935	2935	2935	201
633	20230728	094900	43496990	2940	2940	2940	2940	40
634	20230728	094800	43379390	2940	2940	2940	2940	140
635	20230728	094700	42967790	2940	2940	2940	2940	96
636	20230728	094600	42685550	2940	2940	2940	2940	750
637	20230728	094500	40480550	2950	2950	2950	2950	100
638	20230728	094400	40185550	2950	2950	2950	2950	208
639	20230728	094300	39571950	2950	2940	2950	2940	201
640	20230728	094200	38981000	2940	2940	2940	2940	0
641	20230728	094100	38981000	2940	2940	2940	2940	1
642	20230728	094000	38978060	2940	2940	2940	2940	0
643	20230728	093900	38978060	2940	2940	2940	2940	500
644	20230728	093800	37508060	2940	2950	2950	2940	1100
645	20230728	093700	34273060	2945	2945	2945	2945	40
646	20230728	093600	34155260	2940	2940	2940	2940	3
647	20230728	093500	34146440	2940	2940	2940	2940	15
648	20230728	093400	34102340	2910	2945	2945	2910	102
649	20230728	093300	33804055	2945	2945	2945	2935	50
650	20230728	093200	33656995	2945	2935	2945	2935	747
651	20230728	093100	31457760	2935	2935	2935	2935	1
652	20230728	093000	31454825	2935	2935	2935	2935	39
653	20230728	092900	31340360	2945	2935	2945	2935	22
654	20230728	092800	31275725	2940	2940	2940	2935	123
655	20230728	092700	30914160	2935	2940	2940	2935	431
656	20230728	092600	29647740	2935	2935	2935	2935	135
657	20230728	092500	29251515	2930	2915	2930	2915	60
658	20230728	092400	29075730	2930	2930	2930	2930	1
659	20230728	092300	29072800	2910	2910	2910	2910	0
660	20230728	092200	29072800	2910	2910	2910	2910	0
661	20230728	092100	29072800	2910	2910	2910	2910	0
662	20230728	092000	29072800	2910	2920	2920	2910	100
663	20230728	091900	28780990	2930	2930	2930	2930	0
664	20230728	091800	28780990	2930	2930	2930	2930	726
665	20230728	091700	26653810	2930	2930	2935	2920	541
666	20230728	091600	25072060	2930	2910	2930	2910	213
667	20230728	091500	24449345	2910	2905	2910	2905	299
668	20230728	091400	23579460	2905	2930	2930	2905	51
669	20230728	091300	23431280	2930	2910	2930	2900	133
670	20230728	091200	23044890	2935	2910	2935	2910	501
671	20230728	091100	21586955	2910	2930	2930	2910	410
672	20230728	091000	20386935	2930	2930	2930	2930	2
673	20230728	090900	20381075	2930	2930	2930	2930	5
674	20230728	090800	20366425	2915	2915	2915	2915	1000
675	20230728	090700	17451425	2915	2915	2915	2915	500
676	20230728	090600	15993925	2915	2915	2915	2915	484
677	20230728	090500	14583065	2915	2910	2915	2910	6
678	20230728	090400	14565580	2905	2865	2905	2865	1319
679	20230728	090300	10746405	2860	2860	2860	2860	275
680	20230728	090200	9959905	2860	2860	2860	2860	500
681	20230728	090100	8529905	2855	2855	2855	2855	50
682	20230728	090000	8387155	2865	2855	2865	2850	2903