KissMeData/017510/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	185600	48241245	2985	2985	2985	2985	2031
3	20230728	185500	48241245	2985	2985	2985	2985	0
4	20230728	185400	48241245	2985	2985	2985	2985	0
5	20230728	185300	48241245	2985	2985	2985	2985	0
6	20230728	185200	48241245	2985	2985	2985	2985	0
7	20230728	185100	48241245	2985	2985	2985	2985	0
8	20230728	185000	48241245	2985	2985	2985	2985	0
9	20230728	184900	48241245	2985	2985	2985	2985	0
10	20230728	184800	48241245	2985	2985	2985	2985	0
11	20230728	184700	48241245	2985	2985	2985	2985	0
12	20230728	184600	48241245	2985	2985	2985	2985	0
13	20230728	184500	48241245	2985	2985	2985	2985	0
14	20230728	184400	48241245	2985	2985	2985	2985	0
15	20230728	184300	48241245	2985	2985	2985	2985	0
16	20230728	184200	48241245	2985	2985	2985	2985	0
17	20230728	184100	48241245	2985	2985	2985	2985	0
18	20230728	184000	48241245	2985	2985	2985	2985	0
19	20230728	183900	48241245	2985	2985	2985	2985	0
20	20230728	183800	48241245	2985	2985	2985	2985	0
21	20230728	183700	48241245	2985	2985	2985	2985	0
22	20230728	183600	48241245	2985	2985	2985	2985	0
23	20230728	183500	48241245	2985	2985	2985	2985	0
24	20230728	183400	48241245	2985	2985	2985	2985	0
25	20230728	183300	48241245	2985	2985	2985	2985	0
26	20230728	183200	48241245	2985	2985	2985	2985	0
27	20230728	183100	48241245	2985	2985	2985	2985	0
28	20230728	183000	48241245	2985	2985	2985	2985	0
29	20230728	182900	48241245	2985	2985	2985	2985	0
30	20230728	182800	48241245	2985	2985	2985	2985	0
31	20230728	182700	48241245	2985	2985	2985	2985	0
32	20230728	182600	48241245	2985	2985	2985	2985	2031
33	20230728	182500	48241245	2985	2985	2985	2985	0
34	20230728	182400	48241245	2985	2985	2985	2985	0
35	20230728	182300	48241245	2985	2985	2985	2985	0
36	20230728	182200	48241245	2985	2985	2985	2985	0
37	20230728	182100	48241245	2985	2985	2985	2985	0
38	20230728	182000	48241245	2985	2985	2985	2985	0
39	20230728	181900	48241245	2985	2985	2985	2985	0
40	20230728	181800	48241245	2985	2985	2985	2985	0
41	20230728	181700	48241245	2985	2985	2985	2985	0
42	20230728	181600	48241245	2985	2985	2985	2985	0
43	20230728	181500	48241245	2985	2985	2985	2985	0
44	20230728	181400	48241245	2985	2985	2985	2985	0
45	20230728	181300	48241245	2985	2985	2985	2985	0
46	20230728	181200	48241245	2985	2985	2985	2985	0
47	20230728	181100	48241245	2985	2985	2985	2985	0
48	20230728	181000	48241245	2985	2985	2985	2985	0
49	20230728	180900	48241245	2985	2985	2985	2985	0
50	20230728	180800	48241245	2985	2985	2985	2985	0
51	20230728	180700	48241245	2985	2985	2985	2985	0
52	20230728	180600	48241245	2985	2985	2985	2985	0
53	20230728	180500	48241245	2985	2985	2985	2985	0
54	20230728	180400	48241245	2985	2985	2985	2985	0
55	20230728	180300	48241245	2985	2985	2985	2985	0
56	20230728	180200	48241245	2985	2985	2985	2985	0
57	20230728	180100	48241245	2985	2985	2985	2985	0
58	20230728	180000	48241245	2985	2985	2985	2985	0
59	20230728	175900	48241245	2985	2985	2985	2985	0
60	20230728	175800	48241245	2985	2985	2985	2985	0
61	20230728	175700	48241245	2985	2985	2985	2985	0
62	20230728	175600	48241245	2985	2985	2985	2985	2031
63	20230728	175500	48241245	2985	2985	2985	2985	0
64	20230728	175400	48241245	2985	2985	2985	2985	0
65	20230728	175300	48241245	2985	2985	2985	2985	0
66	20230728	175200	48241245	2985	2985	2985	2985	0
67	20230728	175100	48241245	2985	2985	2985	2985	0
68	20230728	175000	48241245	2985	2985	2985	2985	0
69	20230728	174900	48241245	2985	2985	2985	2985	0
70	20230728	174800	48241245	2985	2985	2985	2985	0
71	20230728	174700	48241245	2985	2985	2985	2985	0
72	20230728	174600	48241245	2985	2985	2985	2985	0
73	20230728	174500	48241245	2985	2985	2985	2985	0
74	20230728	174400	48241245	2985	2985	2985	2985	0
75	20230728	174300	48241245	2985	2985	2985	2985	0
76	20230728	174200	48241245	2985	2985	2985	2985	0
77	20230728	174100	48241245	2985	2985	2985	2985	0
78	20230728	174000	48241245	2985	2985	2985	2985	0
79	20230728	173900	48241245	2985	2985	2985	2985	0
80	20230728	173800	48241245	2985	2985	2985	2985	0
81	20230728	173700	48241245	2985	2985	2985	2985	0
82	20230728	173600	48241245	2985	2985	2985	2985	0
83	20230728	173500	48241245	2985	2985	2985	2985	0
84	20230728	173400	48241245	2985	2985	2985	2985	0
85	20230728	173300	48241245	2985	2985	2985	2985	0
86	20230728	173200	48241245	2985	2985	2985	2985	0
87	20230728	173100	48241245	2985	2985	2985	2985	0
88	20230728	173000	48241245	2985	2985	2985	2985	0
89	20230728	172900	48241245	2985	2985	2985	2985	0
90	20230728	172800	48241245	2985	2985	2985	2985	0
91	20230728	172700	48241245	2985	2985	2985	2985	0
92	20230728	172600	48241245	2985	2985	2985	2985	2031
93	20230728	172500	48241245	2985	2985	2985	2985	0
94	20230728	172400	48241245	2985	2985	2985	2985	0
95	20230728	172300	48241245	2985	2985	2985	2985	0
96	20230728	172200	48241245	2985	2985	2985	2985	0
97	20230728	172100	48241245	2985	2985	2985	2985	0
98	20230728	172000	48241245	2985	2985	2985	2985	0
99	20230728	171900	48241245	2985	2985	2985	2985	0
100	20230728	171800	48241245	2985	2985	2985	2985	0
101	20230728	171700	48241245	2985	2985	2985	2985	0
102	20230728	171600	48241245	2985	2985	2985	2985	0
103	20230728	171500	48241245	2985	2985	2985	2985	0
104	20230728	171400	48241245	2985	2985	2985	2985	0
105	20230728	171300	48241245	2985	2985	2985	2985	0
106	20230728	171200	48241245	2985	2985	2985	2985	0
107	20230728	171100	48241245	2985	2985	2985	2985	0
108	20230728	171000	48241245	2985	2985	2985	2985	0
109	20230728	170900	48241245	2985	2985	2985	2985	0
110	20230728	170800	48241245	2985	2985	2985	2985	0
111	20230728	170700	48241245	2985	2985	2985	2985	0
112	20230728	170600	48241245	2985	2985	2985	2985	0
113	20230728	170500	48241245	2985	2985	2985	2985	0
114	20230728	170400	48241245	2985	2985	2985	2985	0
115	20230728	170300	48241245	2985	2985	2985	2985	0
116	20230728	170200	48241245	2985	2985	2985	2985	0
117	20230728	170100	48241245	2985	2985	2985	2985	0
118	20230728	170000	48241245	2985	2985	2985	2985	0
119	20230728	165900	48241245	2985	2985	2985	2985	0
120	20230728	165800	48241245	2985	2985	2985	2985	0
121	20230728	165700	48241245	2985	2985	2985	2985	0
122	20230728	165600	48241245	2985	2985	2985	2985	2031
123	20230728	165500	48241245	2985	2985	2985	2985	0
124	20230728	165400	48241245	2985	2985	2985	2985	0
125	20230728	165300	48241245	2985	2985	2985	2985	0
126	20230728	165200	48241245	2985	2985	2985	2985	0
127	20230728	165100	48241245	2985	2985	2985	2985	0
128	20230728	165000	48241245	2985	2985	2985	2985	0
129	20230728	164900	48241245	2985	2985	2985	2985	0
130	20230728	164800	48241245	2985	2985	2985	2985	0
131	20230728	164700	48241245	2985	2985	2985	2985	0
132	20230728	164600	48241245	2985	2985	2985	2985	0
133	20230728	164500	48241245	2985	2985	2985	2985	0
134	20230728	164400	48241245	2985	2985	2985	2985	0
135	20230728	164300	48241245	2985	2985	2985	2985	0
136	20230728	164200	48241245	2985	2985	2985	2985	0
137	20230728	164100	48241245	2985	2985	2985	2985	0
138	20230728	164000	48241245	2985	2985	2985	2985	0
139	20230728	163900	48241245	2985	2985	2985	2985	0
140	20230728	163800	48241245	2985	2985	2985	2985	0
141	20230728	163700	48241245	2985	2985	2985	2985	0
142	20230728	163600	48241245	2985	2985	2985	2985	0
143	20230728	163500	48241245	2985	2985	2985	2985	0
144	20230728	163400	48241245	2985	2985	2985	2985	0
145	20230728	163300	48241245	2985	2985	2985	2985	0
146	20230728	163200	48241245	2985	2985	2985	2985	0
147	20230728	163100	48241245	2985	2985	2985	2985	0
148	20230728	163000	48241245	2985	2985	2985	2985	0
149	20230728	162900	48241245	2985	2985	2985	2985	0
150	20230728	162800	48241245	2985	2985	2985	2985	0
151	20230728	162700	48241245	2985	2985	2985	2985	0
152	20230728	162600	48241245	2985	2985	2985	2985	2031
153	20230728	162500	48241245	2985	2985	2985	2985	0
154	20230728	162400	48241245	2985	2985	2985	2985	0
155	20230728	162300	48241245	2985	2985	2985	2985	0
156	20230728	162200	48241245	2985	2985	2985	2985	0
157	20230728	162100	48241245	2985	2985	2985	2985	0
158	20230728	162000	48241245	2985	2985	2985	2985	0
159	20230728	161900	48241245	2985	2985	2985	2985	0
160	20230728	161800	48241245	2985	2985	2985	2985	0
161	20230728	161700	48241245	2985	2985	2985	2985	0
162	20230728	161600	48241245	2985	2985	2985	2985	0
163	20230728	161500	48241245	2985	2985	2985	2985	0
164	20230728	161400	48241245	2985	2985	2985	2985	0
165	20230728	161300	48241245	2985	2985	2985	2985	0
166	20230728	161200	48241245	2985	2985	2985	2985	0
167	20230728	161100	48241245	2985	2985	2985	2985	0
168	20230728	161000	48241245	2985	2985	2985	2985	0
169	20230728	160900	48241245	2985	2985	2985	2985	0
170	20230728	160800	48241245	2985	2985	2985	2985	0
171	20230728	160700	48241245	2985	2985	2985	2985	0
172	20230728	160600	48241245	2985	2985	2985	2985	0
173	20230728	160500	48241245	2985	2985	2985	2985	0
174	20230728	160400	48241245	2985	2985	2985	2985	0
175	20230728	160300	48241245	2985	2985	2985	2985	0
176	20230728	160200	48241245	2985	2985	2985	2985	0
177	20230728	160100	48241245	2985	2985	2985	2985	0
178	20230728	160000	48241245	2985	2985	2985	2985	0
179	20230728	155900	48241245	2985	2985	2985	2985	0
180	20230728	155800	48241245	2985	2985	2985	2985	0
181	20230728	155700	48241245	2985	2985	2985	2985	0
182	20230728	155600	48241245	2985	2985	2985	2985	2031
183	20230728	155500	48241245	2985	2985	2985	2985	0
184	20230728	155400	48241245	2985	2985	2985	2985	0
185	20230728	155300	48241245	2985	2985	2985	2985	0
186	20230728	155200	48241245	2985	2985	2985	2985	0
187	20230728	155100	48241245	2985	2985	2985	2985	0
188	20230728	155000	48241245	2985	2985	2985	2985	0
189	20230728	154900	48241245	2985	2985	2985	2985	0
190	20230728	154800	48241245	2985	2985	2985	2985	0
191	20230728	154700	48241245	2985	2985	2985	2985	0
192	20230728	154600	48241245	2985	2985	2985	2985	0
193	20230728	154500	48241245	2985	2985	2985	2985	0
194	20230728	154400	48241245	2985	2985	2985	2985	0
195	20230728	154300	48241245	2985	2985	2985	2985	0
196	20230728	154200	48241245	2985	2985	2985	2985	0
197	20230728	154100	48241245	2985	2985	2985	2985	0
198	20230728	154000	48241245	2985	2985	2985	2985	0
199	20230728	153900	48241245	2985	2985	2985	2985	0
200	20230728	153800	48241245	2985	2985	2985	2985	0
201	20230728	153700	48241245	2985	2985	2985	2985	0
202	20230728	153600	48241245	2985	2985	2985	2985	0
203	20230728	153500	48241245	2985	2985	2985	2985	0
204	20230728	153400	48241245	2985	2985	2985	2985	0
205	20230728	153300	48241245	2985	2985	2985	2985	0
206	20230728	153200	48241245	2985	2985	2985	2985	0
207	20230728	153100	48241245	2985	2985	2985	2985	0
208	20230728	153000	48241245	2985	2985	2985	2985	2031
209	20230728	152900	42178710	2980	2980	2980	2980	0
210	20230728	152800	42178710	2980	2980	2980	2980	0
211	20230728	152700	42178710	2980	2980	2980	2980	0
212	20230728	152600	42178710	2980	2980	2980	2980	0
213	20230728	152500	42178710	2980	2980	2980	2980	0
214	20230728	152400	42178710	2980	2980	2980	2980	0
215	20230728	152300	42178710	2980	2980	2980	2980	0
216	20230728	152200	42178710	2980	2980	2980	2980	0
217	20230728	152100	42178710	2980	2980	2980	2980	0
218	20230728	152000	42178710	2980	2980	2980	2980	0
219	20230728	151900	42178710	2980	2980	2980	2980	0
220	20230728	151800	42178710	2980	2980	2980	2980	0
221	20230728	151700	42178710	2980	2980	2980	2980	0
222	20230728	151600	42178710	2980	2980	2980	2980	57
223	20230728	151500	42008850	2980	2980	2980	2980	0
224	20230728	151400	42008850	2980	2980	2980	2980	0
225	20230728	151300	42008850	2980	2980	2980	2980	0
226	20230728	151200	42008850	2980	2980	2980	2980	300
227	20230728	151100	41114850	2980	2980	2980	2980	0
228	20230728	151000	41114850	2980	2980	2980	2980	0
229	20230728	150900	41114850	2980	2980	2980	2980	0
230	20230728	150800	41114850	2980	2980	2980	2980	0
231	20230728	150700	41114850	2980	2980	2980	2980	0
232	20230728	150600	41114850	2980	2980	2980	2980	10
233	20230728	150500	41085050	2980	2980	2980	2980	0
234	20230728	150400	41085050	2980	2980	2980	2980	0
235	20230728	150300	41085050	2980	2980	2980	2980	0
236	20230728	150200	41085050	2980	2980	2980	2980	0
237	20230728	150100	41085050	2980	2980	2980	2980	2
238	20230728	150000	41079090	2965	2970	2970	2965	500
239	20230728	145900	39596430	2970	2970	2970	2970	0
240	20230728	145800	39596430	2970	2970	2970	2970	90
241	20230728	145700	39329130	2970	2970	2970	2970	500
242	20230728	145600	37844130	2975	2975	2975	2975	6
243	20230728	145500	37826280	2970	2970	2970	2970	987
244	20230728	145400	34894890	2970	2970	2970	2970	9
245	20230728	145300	34868160	2985	2985	2985	2985	0
246	20230728	145200	34868160	2985	2985	2985	2985	0
247	20230728	145100	34868160	2985	2985	2985	2985	0
248	20230728	145000	34868160	2985	2985	2985	2985	0
249	20230728	144900	34868160	2985	2985	2985	2985	0
250	20230728	144800	34868160	2985	2970	2985	2970	2
251	20230728	144700	34862205	2970	2970	2970	2970	0
252	20230728	144600	34862205	2970	2970	2970	2970	0
253	20230728	144500	34862205	2970	2970	2970	2970	0
254	20230728	144400	34862205	2970	2970	2970	2970	0
255	20230728	144300	34862205	2970	2970	2970	2970	0
256	20230728	144200	34862205	2970	2970	2970	2970	0
257	20230728	144100	34862205	2970	2975	2975	2970	1181
258	20230728	144000	31354630	2970	2970	2970	2970	0
259	20230728	143900	31354630	2970	2970	2970	2970	0
260	20230728	143800	31354630	2970	2970	2970	2970	0
261	20230728	143700	31354630	2970	2975	2975	2970	24
262	20230728	143600	31283325	2975	2980	2985	2975	4
263	20230728	143500	31271400	2985	2985	2985	2985	0
264	20230728	143400	31271400	2985	2985	2985	2985	0
265	20230728	143300	31271400	2985	2985	2985	2985	0
266	20230728	143200	31271400	2985	2985	2985	2985	0
267	20230728	143100	31271400	2985	2985	2985	2985	90
268	20230728	143000	31002750	2985	2970	2985	2970	1005
269	20230728	142900	28003440	2975	2975	2975	2975	1
270	20230728	142800	28000465	2970	2970	2970	2970	0
271	20230728	142700	28000465	2970	2970	2970	2970	0
272	20230728	142600	28000465	2970	2970	2970	2970	35
273	20230728	142500	27896515	2980	2980	2980	2980	0
274	20230728	142400	27896515	2980	2980	2980	2980	0
275	20230728	142300	27896515	2980	2980	2980	2980	0
276	20230728	142200	27896515	2980	2980	2980	2980	0
277	20230728	142100	27896515	2980	2980	2980	2980	0
278	20230728	142000	27896515	2980	2980	2980	2980	0
279	20230728	141900	27896515	2980	2980	2980	2980	0
280	20230728	141800	27896515	2980	2980	2980	2980	0
281	20230728	141700	27896515	2980	2980	2980	2980	0
282	20230728	141600	27896515	2980	2980	2980	2980	0
283	20230728	141500	27896515	2980	2980	2980	2980	0
284	20230728	141400	27896515	2980	2980	2980	2980	23
285	20230728	141300	27827975	2975	2975	2975	2975	20
286	20230728	141200	27768475	2985	2985	2985	2985	0
287	20230728	141100	27768475	2985	2985	2985	2985	0
288	20230728	141000	27768475	2985	2985	2985	2985	0
289	20230728	140900	27768475	2985	2985	2985	2985	0
290	20230728	140800	27768475	2985	2985	2985	2985	0
291	20230728	140700	27768475	2985	2985	2985	2985	0
292	20230728	140600	27768475	2985	2985	2985	2985	0
293	20230728	140500	27768475	2985	2985	2985	2985	20
294	20230728	140400	27708775	2970	2970	2970	2970	87
295	20230728	140300	27450385	2970	2970	2970	2970	0
296	20230728	140200	27450385	2970	2980	2985	2970	334
297	20230728	140100	26454380	2985	2985	2985	2985	0
298	20230728	140000	26454380	2985	2985	2985	2985	0
299	20230728	135900	26454380	2985	2985	2985	2985	0
300	20230728	135800	26454380	2985	2985	2985	2985	0
301	20230728	135700	26454380	2985	2985	2985	2985	0
302	20230728	135600	26454380	2985	2985	2985	2985	0
303	20230728	135500	26454380	2985	2985	2985	2985	0
304	20230728	135400	26454380	2985	2985	2985	2985	200
305	20230728	135300	25857380	2990	2990	2990	2990	0
306	20230728	135200	25857380	2990	2990	2990	2990	0
307	20230728	135100	25857380	2990	2990	2990	2990	0
308	20230728	135000	25857380	2990	2990	2990	2990	0
309	20230728	134900	25857380	2990	2990	2990	2990	0
310	20230728	134800	25857380	2990	2990	2990	2990	0
311	20230728	134700	25857380	2990	2990	2990	2990	0
312	20230728	134600	25857380	2990	2990	2990	2990	0
313	20230728	134500	25857380	2990	2990	2990	2990	0
314	20230728	134400	25857380	2990	2990	2990	2990	0
315	20230728	134300	25857380	2990	2990	2990	2990	0
316	20230728	134200	25857380	2990	2990	2990	2990	0
317	20230728	134100	25857380	2990	2990	2990	2990	0
318	20230728	134000	25857380	2990	2990	2990	2990	0
319	20230728	133900	25857380	2990	2990	2990	2990	0
320	20230728	133800	25857380	2990	2990	2990	2990	0
321	20230728	133700	25857380	2990	2990	2990	2990	0
322	20230728	133600	25857380	2990	2990	2990	2990	0
323	20230728	133500	25857380	2990	2990	2990	2990	0
324	20230728	133400	25857380	2990	2990	2990	2990	0
325	20230728	133300	25857380	2990	2990	2990	2990	0
326	20230728	133200	25857380	2990	2990	2990	2990	0
327	20230728	133100	25857380	2990	2990	2990	2990	0
328	20230728	133000	25857380	2990	2990	2990	2990	0
329	20230728	132900	25857380	2990	2990	2990	2990	0
330	20230728	132800	25857380	2990	2990	2990	2990	0
331	20230728	132700	25857380	2990	2990	2990	2990	0
332	20230728	132600	25857380	2990	2990	2990	2990	0
333	20230728	132500	25857380	2990	2990	2990	2990	0
334	20230728	132400	25857380	2990	2990	2990	2990	0
335	20230728	132300	25857380	2990	2990	2990	2990	0
336	20230728	132200	25857380	2990	2990	2990	2990	0
337	20230728	132100	25857380	2990	2985	2990	2985	100
338	20230728	132000	25558695	2980	2980	2980	2980	0
339	20230728	131900	25558695	2980	2980	2980	2980	0
340	20230728	131800	25558695	2980	2980	2980	2980	0
341	20230728	131700	25558695	2980	2980	2980	2980	0
342	20230728	131600	25558695	2980	2980	2980	2980	0
343	20230728	131500	25558695	2980	2980	2980	2980	0
344	20230728	131400	25558695	2980	2980	2980	2980	0
345	20230728	131300	25558695	2980	2980	2980	2980	43
346	20230728	131200	25430555	2985	2985	2985	2985	69
347	20230728	131100	25224590	2980	2980	2980	2980	0
348	20230728	131000	25224590	2980	2980	2980	2980	0
349	20230728	130900	25224590	2980	2980	2980	2980	0
350	20230728	130800	25224590	2980	2980	2980	2980	0
351	20230728	130700	25224590	2980	2980	2980	2980	0
352	20230728	130600	25224590	2980	2980	2980	2980	0
353	20230728	130500	25224590	2980	2980	2980	2980	0
354	20230728	130400	25224590	2980	2980	2980	2980	0
355	20230728	130300	25224590	2980	2980	2980	2980	0
356	20230728	130200	25224590	2980	2980	2980	2980	0
357	20230728	130100	25224590	2980	2975	2980	2975	2
358	20230728	130000	25218635	2975	2975	2975	2975	0
359	20230728	125900	25218635	2975	2975	2975	2975	0
360	20230728	125800	25218635	2975	2975	2975	2975	0
361	20230728	125700	25218635	2975	2975	2975	2975	0
362	20230728	125600	25218635	2975	2975	2975	2975	0
363	20230728	125500	25218635	2975	2975	2975	2975	0
364	20230728	125400	25218635	2975	2975	2975	2975	1
365	20230728	125300	25215660	2975	2975	2975	2975	1
366	20230728	125200	25212685	2985	2985	2985	2985	30
367	20230728	125100	25123135	2985	2985	2985	2985	0
368	20230728	125000	25123135	2985	2985	2985	2985	0
369	20230728	124900	25123135	2985	2985	2985	2985	0
370	20230728	124800	25123135	2985	2985	2985	2985	0
371	20230728	124700	25123135	2985	2985	2985	2985	0
372	20230728	124600	25123135	2985	2985	2985	2985	0
373	20230728	124500	25123135	2985	2985	2985	2985	0
374	20230728	124400	25123135	2985	2985	2985	2985	0
375	20230728	124300	25123135	2985	2985	2985	2985	0
376	20230728	124200	25123135	2985	2985	2985	2985	0
377	20230728	124100	25123135	2985	2985	2985	2985	0
378	20230728	124000	25123135	2985	2980	2985	2970	237
379	20230728	123900	24416880	2975	2975	2975	2975	416
380	20230728	123800	23179280	2975	2970	2975	2970	2
381	20230728	123700	23173335	2970	2970	2970	2970	1
382	20230728	123600	23170365	2970	2970	2970	2970	1
383	20230728	123500	23167395	2975	2975	2975	2975	0
384	20230728	123400	23167395	2975	2975	2975	2975	0
385	20230728	123300	23167395	2975	2975	2975	2975	0
386	20230728	123200	23167395	2975	2975	2975	2975	0
387	20230728	123100	23167395	2975	2975	2975	2975	0
388	20230728	123000	23167395	2975	2975	2975	2975	0
389	20230728	122900	23167395	2975	2975	2975	2975	0
390	20230728	122800	23167395	2975	2975	2975	2975	0
391	20230728	122700	23167395	2975	2975	2975	2975	0
392	20230728	122600	23167395	2975	2975	2975	2975	0
393	20230728	122500	23167395	2975	2975	2975	2975	0
394	20230728	122400	23167395	2975	2975	2975	2975	0
395	20230728	122300	23167395	2975	2975	2975	2975	0
396	20230728	122200	23167395	2975	2975	2975	2975	0
397	20230728	122100	23167395	2975	2975	2975	2975	0
398	20230728	122000	23167395	2975	2975	2975	2975	0
399	20230728	121900	23167395	2975	2975	2975	2975	0
400	20230728	121800	23167395	2975	2975	2975	2975	0
401	20230728	121700	23167395	2975	2975	2975	2975	0
402	20230728	121600	23167395	2975	2975	2975	2975	0
403	20230728	121500	23167395	2975	2975	2975	2975	0
404	20230728	121400	23167395	2975	2975	2975	2975	0
405	20230728	121300	23167395	2975	2975	2975	2975	0
406	20230728	121200	23167395	2975	2975	2975	2975	0
407	20230728	121100	23167395	2975	2975	2975	2975	0
408	20230728	121000	23167395	2975	2975	2975	2975	0
409	20230728	120900	23167395	2975	2975	2975	2975	145
410	20230728	120800	22736020	2975	2975	2975	2975	0
411	20230728	120700	22736020	2975	2975	2975	2975	0
412	20230728	120600	22736020	2975	2975	2975	2975	1
413	20230728	120500	22733045	2975	2975	2975	2975	0
414	20230728	120400	22733045	2975	2975	2975	2975	0
415	20230728	120300	22733045	2975	2975	2975	2975	0
416	20230728	120200	22733045	2975	2975	2975	2975	0
417	20230728	120100	22733045	2975	2975	2975	2975	0
418	20230728	120000	22733045	2975	2975	2975	2975	0
419	20230728	115900	22733045	2975	2975	2975	2975	0
420	20230728	115800	22733045	2975	2970	2975	2970	66
421	20230728	115700	22536860	2965	2965	2965	2965	0
422	20230728	115600	22536860	2965	2965	2965	2965	0
423	20230728	115500	22536860	2965	2965	2965	2965	0
424	20230728	115400	22536860	2965	2965	2965	2965	0
425	20230728	115300	22536860	2965	2965	2965	2965	0
426	20230728	115200	22536860	2965	2965	2965	2965	0
427	20230728	115100	22536860	2965	2965	2965	2965	0
428	20230728	115000	22536860	2965	2965	2965	2965	70
429	20230728	114900	22329310	2965	2965	2965	2965	0
430	20230728	114800	22329310	2965	2965	2965	2965	20
431	20230728	114700	22270010	2965	2965	2965	2965	160
432	20230728	114600	21795610	2960	2960	2960	2960	0
433	20230728	114500	21795610	2960	2960	2960	2960	0
434	20230728	114400	21795610	2960	2960	2960	2960	0
435	20230728	114300	21795610	2960	2960	2960	2960	0
436	20230728	114200	21795610	2960	2960	2960	2960	0
437	20230728	114100	21795610	2960	2960	2960	2960	0
438	20230728	114000	21795610	2960	2960	2960	2960	53
439	20230728	113900	21638730	2965	2965	2965	2965	0
440	20230728	113800	21638730	2965	2965	2965	2965	17
441	20230728	113700	21588325	2965	2965	2965	2965	0
442	20230728	113600	21588325	2965	2965	2965	2965	0
443	20230728	113500	21588325	2965	2965	2965	2965	100
444	20230728	113400	21291825	2975	2975	2975	2975	0
445	20230728	113300	21291825	2975	2975	2975	2975	0
446	20230728	113200	21291825	2975	2975	2975	2975	0
447	20230728	113100	21291825	2975	2975	2975	2975	0
448	20230728	113000	21291825	2975	2975	2975	2975	0
449	20230728	112900	21291825	2975	2975	2975	2975	0
450	20230728	112800	21291825	2975	2975	2975	2975	0
451	20230728	112700	21291825	2975	2965	2975	2965	2
452	20230728	112600	21285885	2965	2965	2965	2965	0
453	20230728	112500	21285885	2965	2965	2965	2965	1
454	20230728	112400	21282920	2975	2975	2975	2975	0
455	20230728	112300	21282920	2975	2970	2975	2970	196
456	20230728	112200	20700240	2970	2960	2970	2960	2
457	20230728	112100	20694310	2960	2960	2960	2960	0
458	20230728	112000	20694310	2960	2960	2960	2960	0
459	20230728	111900	20694310	2960	2960	2960	2960	27
460	20230728	111800	20614390	2970	2970	2970	2970	0
461	20230728	111700	20614390	2970	2970	2970	2970	0
462	20230728	111600	20614390	2970	2970	2970	2970	0
463	20230728	111500	20614390	2970	2970	2970	2970	10
464	20230728	111400	20584690	2970	2970	2970	2970	27
465	20230728	111300	20504500	2975	2970	2975	2970	30
466	20230728	111200	20415335	2970	2970	2970	2970	3
467	20230728	111100	20406425	2970	2970	2970	2970	0
468	20230728	111000	20406425	2970	2970	2970	2970	0
469	20230728	110900	20406425	2970	2970	2970	2970	0
470	20230728	110800	20406425	2970	2970	2970	2970	0
471	20230728	110700	20406425	2970	2970	2970	2970	0
472	20230728	110600	20406425	2970	2960	2970	2960	68
473	20230728	110500	20204560	2960	2960	2960	2960	0
474	20230728	110400	20204560	2960	2960	2960	2960	0
475	20230728	110300	20204560	2960	2960	2960	2960	0
476	20230728	110200	20204560	2960	2960	2960	2960	0
477	20230728	110100	20204560	2960	2960	2960	2960	0
478	20230728	110000	20204560	2960	2960	2960	2960	0
479	20230728	105900	20204560	2960	2960	2960	2960	0
480	20230728	105800	20204560	2960	2960	2960	2960	0
481	20230728	105700	20204560	2960	2960	2960	2960	0
482	20230728	105600	20204560	2960	2960	2960	2960	10
483	20230728	105500	20174960	2955	2955	2955	2955	0
484	20230728	105400	20174960	2955	2955	2955	2955	0
485	20230728	105300	20174960	2955	2955	2955	2955	0
486	20230728	105200	20174960	2955	2955	2955	2955	0
487	20230728	105100	20174960	2955	2955	2955	2955	1
488	20230728	105000	20172005	2955	2955	2955	2955	0
489	20230728	104900	20172005	2955	2955	2955	2955	49
490	20230728	104800	20027210	2955	2955	2955	2955	0
491	20230728	104700	20027210	2955	2955	2955	2955	0
492	20230728	104600	20027210	2955	2955	2955	2955	1
493	20230728	104500	20024255	2955	2955	2955	2955	0
494	20230728	104400	20024255	2955	2955	2955	2955	2
495	20230728	104300	20018345	2955	2955	2955	2955	0
496	20230728	104200	20018345	2955	2955	2955	2955	3
497	20230728	104100	20009480	2950	2950	2950	2950	0
498	20230728	104000	20009480	2950	2950	2950	2950	0
499	20230728	103900	20009480	2950	2950	2950	2950	0
500	20230728	103800	20009480	2950	2950	2950	2950	0
501	20230728	103700	20009480	2950	2950	2950	2950	0
502	20230728	103600	20009480	2950	2950	2950	2950	0
503	20230728	103500	20009480	2950	2950	2950	2950	5
504	20230728	103400	19994730	2950	2950	2950	2950	0
505	20230728	103300	19994730	2950	2950	2950	2950	0
506	20230728	103200	19994730	2950	2950	2950	2950	0
507	20230728	103100	19994730	2950	2950	2950	2950	0
508	20230728	103000	19994730	2950	2950	2950	2950	86
509	20230728	102900	19741030	2950	2950	2950	2950	0
510	20230728	102800	19741030	2950	2950	2950	2950	0
511	20230728	102700	19741030	2950	2950	2950	2950	0
512	20230728	102600	19741030	2950	2950	2950	2950	0
513	20230728	102500	19741030	2950	2950	2950	2950	0
514	20230728	102400	19741030	2950	2950	2950	2950	5
515	20230728	102300	19726280	2950	2950	2950	2950	0
516	20230728	102200	19726280	2950	2950	2950	2950	0
517	20230728	102100	19726280	2950	2950	2950	2950	0
518	20230728	102000	19726280	2950	2950	2950	2950	0
519	20230728	101900	19726280	2950	2950	2950	2950	106
520	20230728	101800	19413580	2950	2940	2950	2940	2
521	20230728	101700	19407690	2945	2945	2945	2945	0
522	20230728	101600	19407690	2945	2945	2945	2945	1
523	20230728	101500	19404745	2940	2940	2940	2940	1
524	20230728	101400	19401805	2935	2935	2935	2935	0
525	20230728	101300	19401805	2935	2935	2935	2935	0
526	20230728	101200	19401805	2935	2935	2935	2935	0
527	20230728	101100	19401805	2935	2935	2935	2935	804
528	20230728	101000	17042065	2935	2935	2935	2935	0
529	20230728	100900	17042065	2935	2935	2935	2935	48
530	20230728	100800	16901185	2940	2940	2940	2940	264
531	20230728	100700	16125025	2930	2930	2930	2930	0
532	20230728	100600	16125025	2930	2930	2930	2930	0
533	20230728	100500	16125025	2930	2930	2930	2930	0
534	20230728	100400	16125025	2930	2930	2930	2930	0
535	20230728	100300	16125025	2930	2930	2930	2930	0
536	20230728	100200	16125025	2930	2930	2930	2930	0
537	20230728	100100	16125025	2930	2930	2930	2930	0
538	20230728	100000	16125025	2930	2930	2930	2930	0
539	20230728	095900	16125025	2930	2930	2930	2930	0
540	20230728	095800	16125025	2930	2935	2935	2930	300
541	20230728	095700	15245885	2940	2940	2940	2940	0
542	20230728	095600	15245885	2940	2940	2940	2940	0
543	20230728	095500	15245885	2940	2940	2940	2940	0
544	20230728	095400	15245885	2940	2940	2940	2940	0
545	20230728	095300	15245885	2940	2940	2940	2940	0
546	20230728	095200	15245885	2940	2940	2940	2940	11
547	20230728	095100	15213545	2945	2945	2945	2945	0
548	20230728	095000	15213545	2945	2945	2945	2945	0
549	20230728	094900	15213545	2945	2945	2945	2945	0
550	20230728	094800	15213545	2945	2945	2945	2945	0
551	20230728	094700	15213545	2945	2945	2945	2945	0
552	20230728	094600	15213545	2945	2955	2955	2945	1402
553	20230728	094500	11070645	2955	2955	2955	2955	200
554	20230728	094400	10479645	2955	2955	2955	2955	0
555	20230728	094300	10479645	2955	2955	2955	2955	0
556	20230728	094200	10479645	2955	2955	2955	2955	0
557	20230728	094100	10479645	2955	2955	2955	2955	42
558	20230728	094000	10355535	2955	2955	2955	2955	0
559	20230728	093900	10355535	2955	2955	2955	2955	263
560	20230728	093800	9578370	2955	2955	2955	2955	0
561	20230728	093700	9578370	2955	2955	2955	2955	0
562	20230728	093600	9578370	2955	2955	2955	2955	32
563	20230728	093500	9483810	2955	2955	2955	2955	0
564	20230728	093400	9483810	2955	2955	2955	2955	19
565	20230728	093300	9427665	2935	2935	2935	2935	0
566	20230728	093200	9427665	2935	2935	2935	2935	0
567	20230728	093100	9427665	2935	2940	2940	2935	11
568	20230728	093000	9395330	2950	2950	2950	2950	37
569	20230728	092900	9286180	2950	2950	2950	2950	1
570	20230728	092800	9283230	2950	2950	2950	2935	5
571	20230728	092700	9268510	2935	2935	2935	2935	2
572	20230728	092600	9262640	2935	2935	2935	2935	1
573	20230728	092500	9259705	2935	2935	2935	2935	2
574	20230728	092400	9253835	2935	2935	2935	2935	1
575	20230728	092300	9250900	2935	2935	2935	2935	2
576	20230728	092200	9245030	2935	2935	2935	2935	2
577	20230728	092100	9239160	2940	2940	2940	2940	1
578	20230728	092000	9236220	2940	2940	2940	2940	2
579	20230728	091900	9230340	2940	2940	2940	2940	1
580	20230728	091800	9227400	2940	2940	2940	2940	2
581	20230728	091700	9221520	2945	2945	2945	2945	4
582	20230728	091600	9209740	2945	2945	2945	2945	1
583	20230728	091500	9206795	2935	2935	2935	2935	2
584	20230728	091400	9200925	2935	2930	2940	2930	15
585	20230728	091300	9156860	2970	2920	2970	2920	197
586	20230728	091200	8572015	2920	2920	2920	2920	2
587	20230728	091100	8566175	2920	2920	2920	2920	1
588	20230728	091000	8563255	2920	2920	2920	2920	2
589	20230728	090900	8557415	2920	2920	2920	2920	34
590	20230728	090800	8458135	2920	2920	2920	2920	27
591	20230728	090700	8379295	2925	2920	2930	2920	306
592	20230728	090600	7484170	2920	2920	2920	2920	1
593	20230728	090500	7481250	2975	2905	2975	2905	814
594	20230728	090400	5101070	2900	2900	2900	2900	274
595	20230728	090300	4306470	2895	2900	2900	2895	76
596	20230728	090200	4086405	2900	2900	2900	2900	178
597	20230728	090100	3570205	2900	2900	2900	2900	201
598	20230728	090000	2987305	2905	2900	2905	2900	1030