KissMeData/039020/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	191200	124900230	2980	2980	2980	2980	2278
3	20230731	191100	124900230	2980	2980	2980	2980	0
4	20230731	191000	124900230	2980	2980	2980	2980	0
5	20230731	190900	124900230	2980	2980	2980	2980	0
6	20230731	190800	124900230	2980	2980	2980	2980	0
7	20230731	190700	124900230	2980	2980	2980	2980	0
8	20230731	190600	124900230	2980	2980	2980	2980	0
9	20230731	190500	124900230	2980	2980	2980	2980	0
10	20230731	190400	124900230	2980	2980	2980	2980	0
11	20230731	190300	124900230	2980	2980	2980	2980	0
12	20230731	190200	124900230	2980	2980	2980	2980	0
13	20230731	190100	124900230	2980	2980	2980	2980	0
14	20230731	190000	124900230	2980	2980	2980	2980	0
15	20230731	185900	124900230	2980	2980	2980	2980	0
16	20230731	185800	124900230	2980	2980	2980	2980	0
17	20230731	185700	124900230	2980	2980	2980	2980	0
18	20230731	185600	124900230	2980	2980	2980	2980	0
19	20230731	185500	124900230	2980	2980	2980	2980	0
20	20230731	185400	124900230	2980	2980	2980	2980	0
21	20230731	185300	124900230	2980	2980	2980	2980	0
22	20230731	185200	124900230	2980	2980	2980	2980	0
23	20230731	185100	124900230	2980	2980	2980	2980	0
24	20230731	185000	124900230	2980	2980	2980	2980	0
25	20230731	184900	124900230	2980	2980	2980	2980	0
26	20230731	184800	124900230	2980	2980	2980	2980	0
27	20230731	184700	124900230	2980	2980	2980	2980	0
28	20230731	184600	124900230	2980	2980	2980	2980	0
29	20230731	184500	124900230	2980	2980	2980	2980	0
30	20230731	184400	124900230	2980	2980	2980	2980	0
31	20230731	184300	124900230	2980	2980	2980	2980	0
32	20230731	184200	124900230	2980	2980	2980	2980	2278
33	20230731	184100	124900230	2980	2980	2980	2980	0
34	20230731	184000	124900230	2980	2980	2980	2980	0
35	20230731	183900	124900230	2980	2980	2980	2980	0
36	20230731	183800	124900230	2980	2980	2980	2980	0
37	20230731	183700	124900230	2980	2980	2980	2980	0
38	20230731	183600	124900230	2980	2980	2980	2980	0
39	20230731	183500	124900230	2980	2980	2980	2980	0
40	20230731	183400	124900230	2980	2980	2980	2980	0
41	20230731	183300	124900230	2980	2980	2980	2980	0
42	20230731	183200	124900230	2980	2980	2980	2980	0
43	20230731	183100	124900230	2980	2980	2980	2980	0
44	20230731	183000	124900230	2980	2980	2980	2980	0
45	20230731	182900	124900230	2980	2980	2980	2980	0
46	20230731	182800	124900230	2980	2980	2980	2980	0
47	20230731	182700	124900230	2980	2980	2980	2980	0
48	20230731	182600	124900230	2980	2980	2980	2980	0
49	20230731	182500	124900230	2980	2980	2980	2980	0
50	20230731	182400	124900230	2980	2980	2980	2980	0
51	20230731	182300	124900230	2980	2980	2980	2980	0
52	20230731	182200	124900230	2980	2980	2980	2980	0
53	20230731	182100	124900230	2980	2980	2980	2980	0
54	20230731	182000	124900230	2980	2980	2980	2980	0
55	20230731	181900	124900230	2980	2980	2980	2980	0
56	20230731	181800	124900230	2980	2980	2980	2980	0
57	20230731	181700	124900230	2980	2980	2980	2980	0
58	20230731	181600	124900230	2980	2980	2980	2980	0
59	20230731	181500	124900230	2980	2980	2980	2980	0
60	20230731	181400	124900230	2980	2980	2980	2980	0
61	20230731	181300	124900230	2980	2980	2980	2980	0
62	20230731	181200	124900230	2980	2980	2980	2980	2278
63	20230731	181100	124900230	2980	2980	2980	2980	0
64	20230731	181000	124900230	2980	2980	2980	2980	0
65	20230731	180900	124900230	2980	2980	2980	2980	0
66	20230731	180800	124900230	2980	2980	2980	2980	0
67	20230731	180700	124900230	2980	2980	2980	2980	0
68	20230731	180600	124900230	2980	2980	2980	2980	0
69	20230731	180500	124900230	2980	2980	2980	2980	0
70	20230731	180400	124900230	2980	2980	2980	2980	0
71	20230731	180300	124900230	2980	2980	2980	2980	0
72	20230731	180200	124900230	2980	2980	2980	2980	0
73	20230731	180100	124900230	2980	2980	2980	2980	0
74	20230731	180000	124900230	2980	2980	2980	2980	0
75	20230731	175900	124900230	2980	2980	2980	2980	0
76	20230731	175800	124900230	2980	2980	2980	2980	0
77	20230731	175700	124900230	2980	2980	2980	2980	0
78	20230731	175600	124900230	2980	2980	2980	2980	0
79	20230731	175500	124900230	2980	2980	2980	2980	0
80	20230731	175400	124900230	2980	2980	2980	2980	0
81	20230731	175300	124900230	2980	2980	2980	2980	0
82	20230731	175200	124900230	2980	2980	2980	2980	0
83	20230731	175100	124900230	2980	2980	2980	2980	0
84	20230731	175000	124900230	2980	2980	2980	2980	0
85	20230731	174900	124900230	2980	2980	2980	2980	0
86	20230731	174800	124900230	2980	2980	2980	2980	0
87	20230731	174700	124900230	2980	2980	2980	2980	0
88	20230731	174600	124900230	2980	2980	2980	2980	0
89	20230731	174500	124900230	2980	2980	2980	2980	0
90	20230731	174400	124900230	2980	2980	2980	2980	0
91	20230731	174300	124900230	2980	2980	2980	2980	0
92	20230731	174200	124900230	2980	2980	2980	2980	2278
93	20230731	174100	124900230	2980	2980	2980	2980	0
94	20230731	174000	124900230	2980	2980	2980	2980	0
95	20230731	173900	124900230	2980	2980	2980	2980	0
96	20230731	173800	124900230	2980	2980	2980	2980	0
97	20230731	173700	124900230	2980	2980	2980	2980	0
98	20230731	173600	124900230	2980	2980	2980	2980	0
99	20230731	173500	124900230	2980	2980	2980	2980	0
100	20230731	173400	124900230	2980	2980	2980	2980	0
101	20230731	173300	124900230	2980	2980	2980	2980	0
102	20230731	173200	124900230	2980	2980	2980	2980	0
103	20230731	173100	124900230	2980	2980	2980	2980	0
104	20230731	173000	124900230	2980	2980	2980	2980	0
105	20230731	172900	124900230	2980	2980	2980	2980	0
106	20230731	172800	124900230	2980	2980	2980	2980	0
107	20230731	172700	124900230	2980	2980	2980	2980	0
108	20230731	172600	124900230	2980	2980	2980	2980	0
109	20230731	172500	124900230	2980	2980	2980	2980	0
110	20230731	172400	124900230	2980	2980	2980	2980	0
111	20230731	172300	124900230	2980	2980	2980	2980	0
112	20230731	172200	124900230	2980	2980	2980	2980	0
113	20230731	172100	124900230	2980	2980	2980	2980	0
114	20230731	172000	124900230	2980	2980	2980	2980	0
115	20230731	171900	124900230	2980	2980	2980	2980	0
116	20230731	171800	124900230	2980	2980	2980	2980	0
117	20230731	171700	124900230	2980	2980	2980	2980	0
118	20230731	171600	124900230	2980	2980	2980	2980	0
119	20230731	171500	124900230	2980	2980	2980	2980	0
120	20230731	171400	124900230	2980	2980	2980	2980	0
121	20230731	171300	124900230	2980	2980	2980	2980	0
122	20230731	171200	124900230	2980	2980	2980	2980	2278
123	20230731	171100	124900230	2980	2980	2980	2980	0
124	20230731	171000	124900230	2980	2980	2980	2980	0
125	20230731	170900	124900230	2980	2980	2980	2980	0
126	20230731	170800	124900230	2980	2980	2980	2980	0
127	20230731	170700	124900230	2980	2980	2980	2980	0
128	20230731	170600	124900230	2980	2980	2980	2980	0
129	20230731	170500	124900230	2980	2980	2980	2980	0
130	20230731	170400	124900230	2980	2980	2980	2980	0
131	20230731	170300	124900230	2980	2980	2980	2980	0
132	20230731	170200	124900230	2980	2980	2980	2980	0
133	20230731	170100	124900230	2980	2980	2980	2980	0
134	20230731	170000	124900230	2980	2980	2980	2980	0
135	20230731	165900	124900230	2980	2980	2980	2980	0
136	20230731	165800	124900230	2980	2980	2980	2980	0
137	20230731	165700	124900230	2980	2980	2980	2980	0
138	20230731	165600	124900230	2980	2980	2980	2980	0
139	20230731	165500	124900230	2980	2980	2980	2980	0
140	20230731	165400	124900230	2980	2980	2980	2980	0
141	20230731	165300	124900230	2980	2980	2980	2980	0
142	20230731	165200	124900230	2980	2980	2980	2980	0
143	20230731	165100	124900230	2980	2980	2980	2980	0
144	20230731	165000	124900230	2980	2980	2980	2980	0
145	20230731	164900	124900230	2980	2980	2980	2980	0
146	20230731	164800	124900230	2980	2980	2980	2980	0
147	20230731	164700	124900230	2980	2980	2980	2980	0
148	20230731	164600	124900230	2980	2980	2980	2980	0
149	20230731	164500	124900230	2980	2980	2980	2980	0
150	20230731	164400	124900230	2980	2980	2980	2980	0
151	20230731	164300	124900230	2980	2980	2980	2980	0
152	20230731	164200	124900230	2980	2980	2980	2980	2278
153	20230731	164100	124900230	2980	2980	2980	2980	0
154	20230731	164000	124900230	2980	2980	2980	2980	0
155	20230731	163900	124900230	2980	2980	2980	2980	0
156	20230731	163800	124900230	2980	2980	2980	2980	0
157	20230731	163700	124900230	2980	2980	2980	2980	0
158	20230731	163600	124900230	2980	2980	2980	2980	0
159	20230731	163500	124900230	2980	2980	2980	2980	0
160	20230731	163400	124900230	2980	2980	2980	2980	0
161	20230731	163300	124900230	2980	2980	2980	2980	0
162	20230731	163200	124900230	2980	2980	2980	2980	0
163	20230731	163100	124900230	2980	2980	2980	2980	0
164	20230731	163000	124900230	2980	2980	2980	2980	0
165	20230731	162900	124900230	2980	2980	2980	2980	0
166	20230731	162800	124900230	2980	2980	2980	2980	0
167	20230731	162700	124900230	2980	2980	2980	2980	0
168	20230731	162600	124900230	2980	2980	2980	2980	0
169	20230731	162500	124900230	2980	2980	2980	2980	0
170	20230731	162400	124900230	2980	2980	2980	2980	0
171	20230731	162300	124900230	2980	2980	2980	2980	0
172	20230731	162200	124900230	2980	2980	2980	2980	0
173	20230731	162100	124900230	2980	2980	2980	2980	0
174	20230731	162000	124900230	2980	2980	2980	2980	0
175	20230731	161900	124900230	2980	2980	2980	2980	0
176	20230731	161800	124900230	2980	2980	2980	2980	0
177	20230731	161700	124900230	2980	2980	2980	2980	0
178	20230731	161600	124900230	2980	2980	2980	2980	0
179	20230731	161500	124900230	2980	2980	2980	2980	0
180	20230731	161400	124900230	2980	2980	2980	2980	0
181	20230731	161300	124900230	2980	2980	2980	2980	0
182	20230731	161200	124900230	2980	2980	2980	2980	2278
183	20230731	161100	124900230	2980	2980	2980	2980	0
184	20230731	161000	124900230	2980	2980	2980	2980	0
185	20230731	160900	124900230	2980	2980	2980	2980	0
186	20230731	160800	124900230	2980	2980	2980	2980	0
187	20230731	160700	124900230	2980	2980	2980	2980	0
188	20230731	160600	124900230	2980	2980	2980	2980	0
189	20230731	160500	124900230	2980	2980	2980	2980	0
190	20230731	160400	124900230	2980	2980	2980	2980	0
191	20230731	160300	124900230	2980	2980	2980	2980	0
192	20230731	160200	124900230	2980	2980	2980	2980	0
193	20230731	160100	124900230	2980	2980	2980	2980	0
194	20230731	160000	124900230	2980	2980	2980	2980	0
195	20230731	155900	124900230	2980	2980	2980	2980	0
196	20230731	155800	124900230	2980	2980	2980	2980	0
197	20230731	155700	124900230	2980	2980	2980	2980	0
198	20230731	155600	124900230	2980	2980	2980	2980	0
199	20230731	155500	124900230	2980	2980	2980	2980	0
200	20230731	155400	124900230	2980	2980	2980	2980	0
201	20230731	155300	124900230	2980	2980	2980	2980	0
202	20230731	155200	124900230	2980	2980	2980	2980	0
203	20230731	155100	124900230	2980	2980	2980	2980	0
204	20230731	155000	124900230	2980	2980	2980	2980	0
205	20230731	154900	124900230	2980	2980	2980	2980	0
206	20230731	154800	124900230	2980	2980	2980	2980	0
207	20230731	154700	124900230	2980	2980	2980	2980	0
208	20230731	154600	124900230	2980	2980	2980	2980	0
209	20230731	154500	124900230	2980	2980	2980	2980	0
210	20230731	154400	124900230	2980	2980	2980	2980	0
211	20230731	154300	124900230	2980	2980	2980	2980	0
212	20230731	154200	124900230	2980	2980	2980	2980	2278
213	20230731	154100	124900230	2980	2980	2980	2980	0
214	20230731	154000	124900230	2980	2980	2980	2980	0
215	20230731	153900	124900230	2980	2980	2980	2980	0
216	20230731	153800	124900230	2980	2980	2980	2980	0
217	20230731	153700	124900230	2980	2980	2980	2980	0
218	20230731	153600	124900230	2980	2980	2980	2980	0
219	20230731	153500	124900230	2980	2980	2980	2980	0
220	20230731	153400	124900230	2980	2980	2980	2980	0
221	20230731	153300	124900230	2980	2980	2980	2980	0
222	20230731	153200	124900230	2980	2980	2980	2980	0
223	20230731	153100	124900230	2980	2980	2980	2980	0
224	20230731	153000	124900230	2980	2980	2980	2980	2278
225	20230731	152900	118111790	2985	2985	2985	2985	0
226	20230731	152800	118111790	2985	2985	2985	2985	0
227	20230731	152700	118111790	2985	2985	2985	2985	0
228	20230731	152600	118111790	2985	2985	2985	2985	0
229	20230731	152500	118111790	2985	2985	2985	2985	0
230	20230731	152400	118111790	2985	2985	2985	2985	0
231	20230731	152300	118111790	2985	2985	2985	2985	0
232	20230731	152200	118111790	2985	2985	2985	2985	0
233	20230731	152100	118111790	2985	2985	2985	2985	0
234	20230731	152000	118111790	2985	2985	2985	2985	0
235	20230731	151900	118111790	2985	2970	2985	2970	1199
236	20230731	151800	114541855	2955	2955	2955	2955	199
237	20230731	151700	113953810	2960	2960	2960	2960	0
238	20230731	151600	113953810	2960	2960	2960	2960	0
239	20230731	151500	113953810	2960	2965	2965	2960	556
240	20230731	151400	112307700	2965	2970	2975	2965	491
241	20230731	151300	110850925	2970	2970	2970	2970	404
242	20230731	151200	109651045	2970	2970	2970	2965	236
243	20230731	151100	108950625	2970	2970	2970	2970	50
244	20230731	151000	108802125	2970	2965	2970	2965	617
245	20230731	150900	106972715	2965	2965	2965	2965	0
246	20230731	150800	106972715	2965	2960	2965	2960	330
247	20230731	150700	105995905	2960	2960	2960	2960	0
248	20230731	150600	105995905	2960	2960	2960	2960	0
249	20230731	150500	105995905	2960	2960	2960	2960	1
250	20230731	150400	105992945	2955	2955	2955	2955	0
251	20230731	150300	105992945	2955	2955	2955	2955	20
252	20230731	150200	105933845	2955	2955	2955	2955	0
253	20230731	150100	105933845	2955	2955	2955	2955	225
254	20230731	150000	105268970	2960	2960	2960	2960	381
255	20230731	145900	104141210	2955	2955	2955	2955	0
256	20230731	145800	104141210	2955	2955	2955	2955	0
257	20230731	145700	104141210	2955	2955	2955	2955	536
258	20230731	145600	102557330	2950	2950	2950	2950	200
259	20230731	145500	101967330	2950	2950	2950	2950	0
260	20230731	145400	101967330	2950	2950	2950	2950	0
261	20230731	145300	101967330	2950	2950	2950	2950	0
262	20230731	145200	101967330	2950	2950	2950	2950	2
263	20230731	145100	101961430	2955	2955	2955	2955	0
264	20230731	145000	101961430	2955	2955	2955	2955	0
265	20230731	144900	101961430	2955	2955	2955	2955	0
266	20230731	144800	101961430	2955	2955	2955	2955	4
267	20230731	144700	101949610	2955	2955	2955	2955	8
268	20230731	144600	101925970	2950	2950	2950	2950	0
269	20230731	144500	101925970	2950	2950	2950	2950	0
270	20230731	144400	101925970	2950	2950	2950	2950	0
271	20230731	144300	101925970	2950	2950	2950	2950	0
272	20230731	144200	101925970	2950	2950	2950	2950	0
273	20230731	144100	101925970	2950	2950	2950	2950	0
274	20230731	144000	101925970	2950	2950	2950	2950	0
275	20230731	143900	101925970	2950	2950	2950	2950	0
276	20230731	143800	101925970	2950	2950	2950	2950	0
277	20230731	143700	101925970	2950	2950	2950	2950	0
278	20230731	143600	101925970	2950	2950	2950	2950	0
279	20230731	143500	101925970	2950	2950	2950	2950	0
280	20230731	143400	101925970	2950	2950	2950	2950	620
281	20230731	143300	100096970	2950	2950	2950	2950	0
282	20230731	143200	100096970	2950	2950	2950	2950	0
283	20230731	143100	100096970	2950	2950	2950	2950	0
284	20230731	143000	100096970	2950	2950	2950	2950	0
285	20230731	142900	100096970	2950	2950	2950	2950	0
286	20230731	142800	100096970	2950	2950	2950	2950	0
287	20230731	142700	100096970	2950	2950	2950	2950	0
288	20230731	142600	100096970	2950	2950	2950	2950	10
289	20230731	142500	100067470	2955	2955	2955	2955	0
290	20230731	142400	100067470	2955	2955	2955	2955	0
291	20230731	142300	100067470	2955	2955	2955	2955	0
292	20230731	142200	100067470	2955	2955	2955	2955	0
293	20230731	142100	100067470	2955	2955	2955	2955	0
294	20230731	142000	100067470	2955	2955	2955	2955	0
295	20230731	141900	100067470	2955	2955	2955	2955	0
296	20230731	141800	100067470	2955	2955	2955	2955	0
297	20230731	141700	100067470	2955	2955	2955	2955	0
298	20230731	141600	100067470	2955	2955	2955	2955	0
299	20230731	141500	100067470	2955	2955	2955	2955	0
300	20230731	141400	100067470	2955	2955	2955	2955	0
301	20230731	141300	100067470	2955	2955	2955	2955	0
302	20230731	141200	100067470	2955	2955	2955	2955	0
303	20230731	141100	100067470	2955	2955	2955	2955	0
304	20230731	141000	100067470	2955	2955	2955	2955	0
305	20230731	140900	100067470	2955	2955	2955	2955	0
306	20230731	140800	100067470	2955	2955	2955	2955	0
307	20230731	140700	100067470	2955	2955	2955	2955	0
308	20230731	140600	100067470	2955	2955	2955	2955	0
309	20230731	140500	100067470	2955	2955	2955	2955	0
310	20230731	140400	100067470	2955	2955	2955	2955	0
311	20230731	140300	100067470	2955	2955	2955	2955	1
312	20230731	140200	100064515	2955	2955	2955	2955	0
313	20230731	140100	100064515	2955	2955	2955	2955	0
314	20230731	140000	100064515	2955	2955	2955	2955	0
315	20230731	135900	100064515	2955	2955	2955	2955	0
316	20230731	135800	100064515	2955	2955	2955	2955	0
317	20230731	135700	100064515	2955	2955	2955	2955	0
318	20230731	135600	100064515	2955	2955	2955	2955	0
319	20230731	135500	100064515	2955	2955	2955	2955	49
320	20230731	135400	99919720	2950	2950	2950	2950	7
321	20230731	135300	99899070	2955	2955	2955	2955	0
322	20230731	135200	99899070	2955	2955	2955	2955	1
323	20230731	135100	99896115	2950	2950	2950	2950	0
324	20230731	135000	99896115	2950	2950	2950	2950	0
325	20230731	134900	99896115	2950	2950	2950	2950	0
326	20230731	134800	99896115	2950	2950	2950	2950	0
327	20230731	134700	99896115	2950	2950	2950	2950	20
328	20230731	134600	99837115	2950	2950	2950	2950	0
329	20230731	134500	99837115	2950	2950	2950	2950	0
330	20230731	134400	99837115	2950	2950	2950	2950	78
331	20230731	134300	99607015	2955	2955	2955	2955	1
332	20230731	134200	99604060	2955	2955	2955	2955	0
333	20230731	134100	99604060	2955	2955	2955	2955	1
334	20230731	134000	99601105	2955	2955	2955	2955	0
335	20230731	133900	99601105	2955	2955	2955	2955	0
336	20230731	133800	99601105	2955	2955	2955	2955	0
337	20230731	133700	99601105	2955	2955	2955	2955	0
338	20230731	133600	99601105	2955	2955	2955	2955	0
339	20230731	133500	99601105	2955	2955	2955	2955	0
340	20230731	133400	99601105	2955	2955	2955	2955	40
341	20230731	133300	99482905	2950	2950	2950	2950	0
342	20230731	133200	99482905	2950	2950	2950	2950	0
343	20230731	133100	99482905	2950	2950	2950	2950	0
344	20230731	133000	99482905	2950	2950	2950	2950	0
345	20230731	132900	99482905	2950	2950	2950	2950	0
346	20230731	132800	99482905	2950	2950	2950	2950	0
347	20230731	132700	99482905	2950	2950	2950	2950	0
348	20230731	132600	99482905	2950	2950	2950	2950	0
349	20230731	132500	99482905	2950	2950	2950	2950	0
350	20230731	132400	99482905	2950	2950	2950	2950	0
351	20230731	132300	99482905	2950	2945	2950	2945	295
352	20230731	132200	98613155	2950	2950	2950	2950	200
353	20230731	132100	98023155	2950	2950	2950	2950	50
354	20230731	132000	97875655	2945	2945	2945	2945	112
355	20230731	131900	97545815	2950	2950	2950	2950	0
356	20230731	131800	97545815	2950	2950	2950	2950	0
357	20230731	131700	97545815	2950	2950	2950	2950	0
358	20230731	131600	97545815	2950	2950	2950	2950	0
359	20230731	131500	97545815	2950	2950	2950	2950	1
360	20230731	131400	97542865	2950	2950	2950	2950	0
361	20230731	131300	97542865	2950	2950	2950	2950	0
362	20230731	131200	97542865	2950	2950	2950	2950	0
363	20230731	131100	97542865	2950	2950	2950	2950	0
364	20230731	131000	97542865	2950	2950	2950	2950	0
365	20230731	130900	97542865	2950	2950	2950	2950	1
366	20230731	130800	97539915	2950	2950	2950	2950	2
367	20230731	130700	97534015	2945	2945	2945	2945	0
368	20230731	130600	97534015	2945	2945	2945	2945	470
369	20230731	130500	96149865	2945	2945	2945	2945	0
370	20230731	130400	96149865	2945	2945	2945	2945	1
371	20230731	130300	96146920	2945	2945	2945	2945	0
372	20230731	130200	96146920	2945	2945	2945	2945	0
373	20230731	130100	96146920	2945	2945	2945	2945	0
374	20230731	130000	96146920	2945	2945	2945	2945	0
375	20230731	125900	96146920	2945	2945	2945	2945	0
376	20230731	125800	96146920	2945	2945	2945	2945	0
377	20230731	125700	96146920	2945	2945	2945	2945	0
378	20230731	125600	96146920	2945	2945	2945	2945	0
379	20230731	125500	96146920	2945	2945	2945	2945	0
380	20230731	125400	96146920	2945	2945	2945	2945	0
381	20230731	125300	96146920	2945	2945	2945	2945	0
382	20230731	125200	96146920	2945	2945	2945	2945	1
383	20230731	125100	96143975	2945	2940	2945	2940	488
384	20230731	125000	94709250	2945	2945	2945	2945	0
385	20230731	124900	94709250	2945	2945	2945	2945	0
386	20230731	124800	94709250	2945	2940	2945	2940	1098
387	20230731	124700	91481125	2945	2945	2945	2945	0
388	20230731	124600	91481125	2945	2940	2945	2940	2
389	20230731	124500	91475240	2945	2945	2945	2945	0
390	20230731	124400	91475240	2945	2945	2945	2945	1
391	20230731	124300	91472295	2940	2940	2940	2940	0
392	20230731	124200	91472295	2940	2940	2940	2940	100
393	20230731	124100	91178295	2940	2940	2940	2940	296
394	20230731	124000	90308055	2945	2945	2945	2945	0
395	20230731	123900	90308055	2945	2945	2945	2945	0
396	20230731	123800	90308055	2945	2945	2945	2945	2
397	20230731	123700	90302165	2945	2940	2945	2940	20
398	20230731	123600	90243360	2945	2945	2945	2945	0
399	20230731	123500	90243360	2945	2945	2945	2945	0
400	20230731	123400	90243360	2945	2945	2945	2945	0
401	20230731	123300	90243360	2945	2945	2945	2945	0
402	20230731	123200	90243360	2945	2945	2945	2945	0
403	20230731	123100	90243360	2945	2945	2945	2945	0
404	20230731	123000	90243360	2945	2945	2945	2945	0
405	20230731	122900	90243360	2945	2945	2945	2945	17
406	20230731	122800	90193295	2945	2945	2945	2945	0
407	20230731	122700	90193295	2945	2945	2945	2945	0
408	20230731	122600	90193295	2945	2945	2945	2945	0
409	20230731	122500	90193295	2945	2945	2945	2945	0
410	20230731	122400	90193295	2945	2945	2945	2945	0
411	20230731	122300	90193295	2945	2945	2945	2945	0
412	20230731	122200	90193295	2945	2945	2945	2945	1
413	20230731	122100	90190350	2945	2945	2945	2945	0
414	20230731	122000	90190350	2945	2945	2945	2945	4
415	20230731	121900	90178570	2945	2945	2945	2945	2
416	20230731	121800	90172680	2950	2950	2950	2950	0
417	20230731	121700	90172680	2950	2950	2950	2950	0
418	20230731	121600	90172680	2950	2950	2950	2950	0
419	20230731	121500	90172680	2950	2950	2950	2950	0
420	20230731	121400	90172680	2950	2950	2950	2950	0
421	20230731	121300	90172680	2950	2950	2950	2950	0
422	20230731	121200	90172680	2950	2950	2950	2950	0
423	20230731	121100	90172680	2950	2950	2950	2950	0
424	20230731	121000	90172680	2950	2950	2950	2950	0
425	20230731	120900	90172680	2950	2950	2950	2950	0
426	20230731	120800	90172680	2950	2950	2950	2950	0
427	20230731	120700	90172680	2950	2950	2950	2950	0
428	20230731	120600	90172680	2950	2950	2950	2950	0
429	20230731	120500	90172680	2950	2950	2950	2950	0
430	20230731	120400	90172680	2950	2950	2950	2950	3
431	20230731	120300	90163830	2945	2945	2945	2945	0
432	20230731	120200	90163830	2945	2945	2945	2945	0
433	20230731	120100	90163830	2945	2945	2945	2945	1
434	20230731	120000	90160885	2935	2935	2935	2935	296
435	20230731	115900	89292125	2935	2935	2935	2935	223
436	20230731	115800	88637620	2935	2935	2935	2935	0
437	20230731	115700	88637620	2935	2950	2950	2935	781
438	20230731	115600	86345260	2950	2950	2950	2950	0
439	20230731	115500	86345260	2950	2950	2950	2950	0
440	20230731	115400	86345260	2950	2950	2950	2950	0
441	20230731	115300	86345260	2950	2950	2950	2950	0
442	20230731	115200	86345260	2950	2950	2950	2950	1
443	20230731	115100	86342310	2940	2940	2940	2940	0
444	20230731	115000	86342310	2940	2940	2940	2940	500
445	20230731	114900	84872310	2950	2950	2950	2950	0
446	20230731	114800	84872310	2950	2950	2950	2950	0
447	20230731	114700	84872310	2950	2950	2950	2950	0
448	20230731	114600	84872310	2950	2950	2950	2950	0
449	20230731	114500	84872310	2950	2950	2950	2950	0
450	20230731	114400	84872310	2950	2950	2950	2950	0
451	20230731	114300	84872310	2950	2950	2950	2950	0
452	20230731	114200	84872310	2950	2950	2950	2950	0
453	20230731	114100	84872310	2950	2950	2950	2950	0
454	20230731	114000	84872310	2950	2950	2950	2950	0
455	20230731	113900	84872310	2950	2940	2950	2940	529
456	20230731	113800	83317040	2940	2940	2940	2940	0
457	20230731	113700	83317040	2940	2940	2940	2940	0
458	20230731	113600	83317040	2940	2940	2940	2940	200
459	20230731	113500	82729040	2950	2950	2950	2950	0
460	20230731	113400	82729040	2950	2950	2950	2950	50
461	20230731	113300	82581540	2950	2950	2950	2950	10
462	20230731	113200	82552040	2950	2950	2950	2950	0
463	20230731	113100	82552040	2950	2950	2950	2950	33
464	20230731	113000	82454690	2950	2950	2950	2950	0
465	20230731	112900	82454690	2950	2950	2950	2950	1
466	20230731	112800	82451740	2955	2955	2955	2955	0
467	20230731	112700	82451740	2955	2955	2955	2955	0
468	20230731	112600	82451740	2955	2950	2955	2940	2735
469	20230731	112500	74410725	2945	2945	2945	2945	0
470	20230731	112400	74410725	2945	2955	2955	2945	2017
471	20230731	112300	68470490	2955	2955	2955	2955	0
472	20230731	112200	68470490	2955	2955	2955	2955	0
473	20230731	112100	68470490	2955	2955	2955	2955	0
474	20230731	112000	68470490	2955	2955	2955	2955	0
475	20230731	111900	68470490	2955	2955	2955	2955	0
476	20230731	111800	68470490	2955	2955	2955	2955	1
477	20230731	111700	68467535	2945	2945	2945	2945	0
478	20230731	111600	68467535	2945	2945	2945	2945	1492
479	20230731	111500	64073595	2955	2955	2955	2955	0
480	20230731	111400	64073595	2955	2955	2955	2955	0
481	20230731	111300	64073595	2955	2955	2955	2955	0
482	20230731	111200	64073595	2955	2955	2955	2955	0
483	20230731	111100	64073595	2955	2955	2955	2955	0
484	20230731	111000	64073595	2955	2955	2955	2955	0
485	20230731	110900	64073595	2955	2955	2955	2955	0
486	20230731	110800	64073595	2955	2955	2955	2955	0
487	20230731	110700	64073595	2955	2955	2955	2955	0
488	20230731	110600	64073595	2955	2955	2955	2955	0
489	20230731	110500	64073595	2955	2955	2955	2955	0
490	20230731	110400	64073595	2955	2955	2955	2955	0
491	20230731	110300	64073595	2955	2955	2955	2955	0
492	20230731	110200	64073595	2955	2955	2955	2955	0
493	20230731	110100	64073595	2955	2955	2955	2955	0
494	20230731	110000	64073595	2955	2955	2955	2955	0
495	20230731	105900	64073595	2955	2955	2955	2955	0
496	20230731	105800	64073595	2955	2955	2955	2955	67
497	20230731	105700	63875610	2955	2955	2955	2955	0
498	20230731	105600	63875610	2955	2955	2955	2955	0
499	20230731	105500	63875610	2955	2955	2955	2955	0
500	20230731	105400	63875610	2955	2955	2955	2955	1
501	20230731	105300	63872655	2935	2945	2945	2935	1453
502	20230731	105200	59607850	2945	2945	2945	2945	0
503	20230731	105100	59607850	2945	2945	2945	2945	285
504	20230731	105000	58768525	2945	2940	2945	2935	2423
505	20230731	104900	51647285	2945	2945	2945	2945	1000
506	20230731	104800	48702285	2940	2940	2940	2940	0
507	20230731	104700	48702285	2940	2940	2940	2940	0
508	20230731	104600	48702285	2940	2940	2940	2940	0
509	20230731	104500	48702285	2940	2940	2940	2940	201
510	20230731	104400	48111345	2945	2945	2945	2945	0
511	20230731	104300	48111345	2945	2945	2945	2945	30
512	20230731	104200	48022995	2945	2945	2945	2945	0
513	20230731	104100	48022995	2945	2945	2945	2945	85
514	20230731	104000	47772670	2945	2945	2945	2945	0
515	20230731	103900	47772670	2945	2945	2945	2945	590
516	20230731	103800	46035120	2945	2945	2945	2945	0
517	20230731	103700	46035120	2945	2945	2945	2945	205
518	20230731	103600	45431395	2955	2955	2955	2955	30
519	20230731	103500	45342745	2945	2945	2945	2945	0
520	20230731	103400	45342745	2945	2945	2945	2945	0
521	20230731	103300	45342745	2945	2945	2945	2945	1110
522	20230731	103200	42073795	2945	2945	2945	2945	0
523	20230731	103100	42073795	2945	2945	2945	2945	0
524	20230731	103000	42073795	2945	2945	2945	2945	0
525	20230731	102900	42073795	2945	2945	2945	2945	0
526	20230731	102800	42073795	2945	2945	2945	2945	1
527	20230731	102700	42070850	2945	2945	2945	2945	1
528	20230731	102600	42067905	2945	2945	2945	2945	1000
529	20230731	102500	39122905	2955	2955	2955	2955	0
530	20230731	102400	39122905	2955	2955	2955	2955	1
531	20230731	102300	39119950	2955	2955	2955	2955	5
532	20230731	102200	39105175	2945	2945	2945	2945	0
533	20230731	102100	39105175	2945	2950	2950	2945	289
534	20230731	102000	38252835	2960	2960	2960	2960	0
535	20230731	101900	38252835	2960	2960	2960	2960	0
536	20230731	101800	38252835	2960	2960	2960	2960	0
537	20230731	101700	38252835	2960	2960	2960	2960	0
538	20230731	101600	38252835	2960	2960	2960	2960	0
539	20230731	101500	38252835	2960	2960	2960	2960	0
540	20230731	101400	38252835	2960	2960	2960	2960	0
541	20230731	101300	38252835	2960	2960	2960	2960	0
542	20230731	101200	38252835	2960	2960	2960	2960	0
543	20230731	101100	38252835	2960	2960	2960	2960	0
544	20230731	101000	38252835	2960	2960	2960	2960	15
545	20230731	100900	38208435	2955	2955	2955	2955	312
546	20230731	100800	37286475	2950	2950	2950	2950	21
547	20230731	100700	37224525	2955	2955	2955	2955	0
548	20230731	100600	37224525	2955	2955	2955	2955	2
549	20230731	100500	37218615	2955	2955	2955	2955	0
550	20230731	100400	37218615	2955	2955	2955	2955	1382
551	20230731	100300	33134805	2955	2955	2955	2955	4
552	20230731	100200	33122985	2955	2955	2955	2955	0
553	20230731	100100	33122985	2955	2960	2960	2955	94
554	20230731	100000	32845165	2960	2960	2960	2960	49
555	20230731	095900	32700125	2960	2960	2960	2960	1
556	20230731	095800	32697165	2960	2960	2960	2960	3
557	20230731	095700	32688285	2960	2960	2960	2960	9
558	20230731	095600	32661645	2965	2965	2965	2965	121
559	20230731	095500	32302880	2965	2965	2965	2965	0
560	20230731	095400	32302880	2965	2965	2965	2965	0
561	20230731	095300	32302880	2965	2960	2965	2960	3
562	20230731	095200	32293995	2960	2960	2960	2960	0
563	20230731	095100	32293995	2960	2960	2960	2960	190
564	20230731	095000	31731595	2960	2960	2960	2960	102
565	20230731	094900	31429675	2960	2960	2960	2960	0
566	20230731	094800	31429675	2960	2960	2960	2960	0
567	20230731	094700	31429675	2960	2960	2960	2960	0
568	20230731	094600	31429675	2960	2960	2960	2960	0
569	20230731	094500	31429675	2960	2960	2960	2960	2
570	20230731	094400	31423755	2950	2945	2950	2945	773
571	20230731	094300	29146770	2945	2945	2945	2945	100
572	20230731	094200	28852270	2945	2945	2945	2945	10
573	20230731	094100	28822820	2950	2950	2950	2950	0
574	20230731	094000	28822820	2950	2950	2950	2950	0
575	20230731	093900	28822820	2950	2950	2950	2950	128
576	20230731	093800	28445220	2950	2950	2950	2950	200
577	20230731	093700	27855220	2950	2950	2950	2950	500
578	20230731	093600	26380220	2945	2945	2945	2945	0
579	20230731	093500	26380220	2945	2945	2945	2945	700
580	20230731	093400	24318720	2945	2945	2945	2945	690
581	20230731	093300	22286670	2945	2945	2945	2945	456
582	20230731	093200	20943750	2950	2950	2950	2950	10
583	20230731	093100	20914250	2950	2950	2950	2950	9
584	20230731	093000	20887700	2945	2945	2945	2945	1000
585	20230731	092900	17942700	2950	2950	2950	2950	51
586	20230731	092800	17792250	2945	2950	2950	2945	1171
587	20230731	092700	14343465	2950	2945	2950	2945	97
588	20230731	092600	14057790	2945	2945	2945	2945	3
589	20230731	092500	14048955	2950	2950	2950	2950	100
590	20230731	092400	13753955	2945	2945	2945	2945	200
591	20230731	092300	13164955	2945	2945	2945	2945	90
592	20230731	092200	12899905	2950	2950	2950	2950	0
593	20230731	092100	12899905	2950	2950	2950	2950	0
594	20230731	092000	12899905	2950	2950	2950	2950	0
595	20230731	091900	12899905	2950	2945	2950	2945	210
596	20230731	091800	12281405	2945	2945	2945	2945	0
597	20230731	091700	12281405	2945	2945	2945	2945	0
598	20230731	091600	12281405	2945	2965	2965	2945	478
599	20230731	091500	10873495	2965	2965	2965	2965	0
600	20230731	091400	10873495	2965	2965	2965	2965	1
601	20230731	091300	10870530	2965	2955	2965	2955	200
602	20230731	091200	10277950	2945	2960	2965	2945	167
603	20230731	091100	9785750	2950	2945	2960	2945	221
604	20230731	091000	9134650	2945	2945	2945	2945	0
605	20230731	090900	9134650	2945	2945	2945	2945	100
606	20230731	090800	8840150	2960	2955	2960	2955	100
607	20230731	090700	8544550	2960	2960	2960	2960	0
608	20230731	090600	8544550	2960	2960	2960	2960	1
609	20230731	090500	8541590	2960	2960	2960	2960	0
610	20230731	090400	8541590	2960	2955	2960	2945	102
611	20230731	090300	8240150	2945	2945	2945	2945	0
612	20230731	090200	8240150	2945	2955	2955	2945	483
613	20230731	090100	6817685	2955	2955	2955	2955	1
614	20230731	090000	6814730	2945	2945	2945	2945	2114