KissMeData/058860/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	192500	599765260	2950	2950	2950	2950	14065
3	20230731	192400	599765260	2950	2950	2950	2950	0
4	20230731	192300	599765260	2950	2950	2950	2950	0
5	20230731	192200	599765260	2950	2950	2950	2950	0
6	20230731	192100	599765260	2950	2950	2950	2950	0
7	20230731	192000	599765260	2950	2950	2950	2950	0
8	20230731	191900	599765260	2950	2950	2950	2950	0
9	20230731	191800	599765260	2950	2950	2950	2950	0
10	20230731	191700	599765260	2950	2950	2950	2950	0
11	20230731	191600	599765260	2950	2950	2950	2950	0
12	20230731	191500	599765260	2950	2950	2950	2950	0
13	20230731	191400	599765260	2950	2950	2950	2950	0
14	20230731	191300	599765260	2950	2950	2950	2950	0
15	20230731	191200	599765260	2950	2950	2950	2950	0
16	20230731	191100	599765260	2950	2950	2950	2950	0
17	20230731	191000	599765260	2950	2950	2950	2950	0
18	20230731	190900	599765260	2950	2950	2950	2950	0
19	20230731	190800	599765260	2950	2950	2950	2950	0
20	20230731	190700	599765260	2950	2950	2950	2950	0
21	20230731	190600	599765260	2950	2950	2950	2950	0
22	20230731	190500	599765260	2950	2950	2950	2950	0
23	20230731	190400	599765260	2950	2950	2950	2950	0
24	20230731	190300	599765260	2950	2950	2950	2950	0
25	20230731	190200	599765260	2950	2950	2950	2950	0
26	20230731	190100	599765260	2950	2950	2950	2950	0
27	20230731	190000	599765260	2950	2950	2950	2950	0
28	20230731	185900	599765260	2950	2950	2950	2950	0
29	20230731	185800	599765260	2950	2950	2950	2950	0
30	20230731	185700	599765260	2950	2950	2950	2950	0
31	20230731	185600	599765260	2950	2950	2950	2950	0
32	20230731	185500	599765260	2950	2950	2950	2950	14065
33	20230731	185400	599765260	2950	2950	2950	2950	0
34	20230731	185300	599765260	2950	2950	2950	2950	0
35	20230731	185200	599765260	2950	2950	2950	2950	0
36	20230731	185100	599765260	2950	2950	2950	2950	0
37	20230731	185000	599765260	2950	2950	2950	2950	0
38	20230731	184900	599765260	2950	2950	2950	2950	0
39	20230731	184800	599765260	2950	2950	2950	2950	0
40	20230731	184700	599765260	2950	2950	2950	2950	0
41	20230731	184600	599765260	2950	2950	2950	2950	0
42	20230731	184500	599765260	2950	2950	2950	2950	0
43	20230731	184400	599765260	2950	2950	2950	2950	0
44	20230731	184300	599765260	2950	2950	2950	2950	0
45	20230731	184200	599765260	2950	2950	2950	2950	0
46	20230731	184100	599765260	2950	2950	2950	2950	0
47	20230731	184000	599765260	2950	2950	2950	2950	0
48	20230731	183900	599765260	2950	2950	2950	2950	0
49	20230731	183800	599765260	2950	2950	2950	2950	0
50	20230731	183700	599765260	2950	2950	2950	2950	0
51	20230731	183600	599765260	2950	2950	2950	2950	0
52	20230731	183500	599765260	2950	2950	2950	2950	0
53	20230731	183400	599765260	2950	2950	2950	2950	0
54	20230731	183300	599765260	2950	2950	2950	2950	0
55	20230731	183200	599765260	2950	2950	2950	2950	0
56	20230731	183100	599765260	2950	2950	2950	2950	0
57	20230731	183000	599765260	2950	2950	2950	2950	0
58	20230731	182900	599765260	2950	2950	2950	2950	0
59	20230731	182800	599765260	2950	2950	2950	2950	0
60	20230731	182700	599765260	2950	2950	2950	2950	0
61	20230731	182600	599765260	2950	2950	2950	2950	0
62	20230731	182500	599765260	2950	2950	2950	2950	14065
63	20230731	182400	599765260	2950	2950	2950	2950	0
64	20230731	182300	599765260	2950	2950	2950	2950	0
65	20230731	182200	599765260	2950	2950	2950	2950	0
66	20230731	182100	599765260	2950	2950	2950	2950	0
67	20230731	182000	599765260	2950	2950	2950	2950	0
68	20230731	181900	599765260	2950	2950	2950	2950	0
69	20230731	181800	599765260	2950	2950	2950	2950	0
70	20230731	181700	599765260	2950	2950	2950	2950	0
71	20230731	181600	599765260	2950	2950	2950	2950	0
72	20230731	181500	599765260	2950	2950	2950	2950	0
73	20230731	181400	599765260	2950	2950	2950	2950	0
74	20230731	181300	599765260	2950	2950	2950	2950	0
75	20230731	181200	599765260	2950	2950	2950	2950	0
76	20230731	181100	599765260	2950	2950	2950	2950	0
77	20230731	181000	599765260	2950	2950	2950	2950	0
78	20230731	180900	599765260	2950	2950	2950	2950	0
79	20230731	180800	599765260	2950	2950	2950	2950	0
80	20230731	180700	599765260	2950	2950	2950	2950	0
81	20230731	180600	599765260	2950	2950	2950	2950	0
82	20230731	180500	599765260	2950	2950	2950	2950	0
83	20230731	180400	599765260	2950	2950	2950	2950	0
84	20230731	180300	599765260	2950	2950	2950	2950	0
85	20230731	180200	599765260	2950	2950	2950	2950	0
86	20230731	180100	599765260	2950	2950	2950	2950	0
87	20230731	180000	599765260	2950	2950	2950	2950	0
88	20230731	175900	599765260	2950	2950	2950	2950	0
89	20230731	175800	599765260	2950	2950	2950	2950	0
90	20230731	175700	599765260	2950	2950	2950	2950	0
91	20230731	175600	599765260	2950	2950	2950	2950	0
92	20230731	175500	599765260	2950	2950	2950	2950	14065
93	20230731	175400	599765260	2950	2950	2950	2950	0
94	20230731	175300	599765260	2950	2950	2950	2950	0
95	20230731	175200	599765260	2950	2950	2950	2950	0
96	20230731	175100	599765260	2950	2950	2950	2950	0
97	20230731	175000	599765260	2950	2950	2950	2950	0
98	20230731	174900	599765260	2950	2950	2950	2950	0
99	20230731	174800	599765260	2950	2950	2950	2950	0
100	20230731	174700	599765260	2950	2950	2950	2950	0
101	20230731	174600	599765260	2950	2950	2950	2950	0
102	20230731	174500	599765260	2950	2950	2950	2950	0
103	20230731	174400	599765260	2950	2950	2950	2950	0
104	20230731	174300	599765260	2950	2950	2950	2950	0
105	20230731	174200	599765260	2950	2950	2950	2950	0
106	20230731	174100	599765260	2950	2950	2950	2950	0
107	20230731	174000	599765260	2950	2950	2950	2950	0
108	20230731	173900	599765260	2950	2950	2950	2950	0
109	20230731	173800	599765260	2950	2950	2950	2950	0
110	20230731	173700	599765260	2950	2950	2950	2950	0
111	20230731	173600	599765260	2950	2950	2950	2950	0
112	20230731	173500	599765260	2950	2950	2950	2950	0
113	20230731	173400	599765260	2950	2950	2950	2950	0
114	20230731	173300	599765260	2950	2950	2950	2950	0
115	20230731	173200	599765260	2950	2950	2950	2950	0
116	20230731	173100	599765260	2950	2950	2950	2950	0
117	20230731	173000	599765260	2950	2950	2950	2950	0
118	20230731	172900	599765260	2950	2950	2950	2950	0
119	20230731	172800	599765260	2950	2950	2950	2950	0
120	20230731	172700	599765260	2950	2950	2950	2950	0
121	20230731	172600	599765260	2950	2950	2950	2950	0
122	20230731	172500	599765260	2950	2950	2950	2950	14065
123	20230731	172400	599765260	2950	2950	2950	2950	0
124	20230731	172300	599765260	2950	2950	2950	2950	0
125	20230731	172200	599765260	2950	2950	2950	2950	0
126	20230731	172100	599765260	2950	2950	2950	2950	0
127	20230731	172000	599765260	2950	2950	2950	2950	0
128	20230731	171900	599765260	2950	2950	2950	2950	0
129	20230731	171800	599765260	2950	2950	2950	2950	0
130	20230731	171700	599765260	2950	2950	2950	2950	0
131	20230731	171600	599765260	2950	2950	2950	2950	0
132	20230731	171500	599765260	2950	2950	2950	2950	0
133	20230731	171400	599765260	2950	2950	2950	2950	0
134	20230731	171300	599765260	2950	2950	2950	2950	0
135	20230731	171200	599765260	2950	2950	2950	2950	0
136	20230731	171100	599765260	2950	2950	2950	2950	0
137	20230731	171000	599765260	2950	2950	2950	2950	0
138	20230731	170900	599765260	2950	2950	2950	2950	0
139	20230731	170800	599765260	2950	2950	2950	2950	0
140	20230731	170700	599765260	2950	2950	2950	2950	0
141	20230731	170600	599765260	2950	2950	2950	2950	0
142	20230731	170500	599765260	2950	2950	2950	2950	0
143	20230731	170400	599765260	2950	2950	2950	2950	0
144	20230731	170300	599765260	2950	2950	2950	2950	0
145	20230731	170200	599765260	2950	2950	2950	2950	0
146	20230731	170100	599765260	2950	2950	2950	2950	0
147	20230731	170000	599765260	2950	2950	2950	2950	0
148	20230731	165900	599765260	2950	2950	2950	2950	0
149	20230731	165800	599765260	2950	2950	2950	2950	0
150	20230731	165700	599765260	2950	2950	2950	2950	0
151	20230731	165600	599765260	2950	2950	2950	2950	0
152	20230731	165500	599765260	2950	2950	2950	2950	14065
153	20230731	165400	599765260	2950	2950	2950	2950	0
154	20230731	165300	599765260	2950	2950	2950	2950	0
155	20230731	165200	599765260	2950	2950	2950	2950	0
156	20230731	165100	599765260	2950	2950	2950	2950	0
157	20230731	165000	599765260	2950	2950	2950	2950	0
158	20230731	164900	599765260	2950	2950	2950	2950	0
159	20230731	164800	599765260	2950	2950	2950	2950	0
160	20230731	164700	599765260	2950	2950	2950	2950	0
161	20230731	164600	599765260	2950	2950	2950	2950	0
162	20230731	164500	599765260	2950	2950	2950	2950	0
163	20230731	164400	599765260	2950	2950	2950	2950	0
164	20230731	164300	599765260	2950	2950	2950	2950	0
165	20230731	164200	599765260	2950	2950	2950	2950	0
166	20230731	164100	599765260	2950	2950	2950	2950	0
167	20230731	164000	599765260	2950	2950	2950	2950	0
168	20230731	163900	599765260	2950	2950	2950	2950	0
169	20230731	163800	599765260	2950	2950	2950	2950	0
170	20230731	163700	599765260	2950	2950	2950	2950	0
171	20230731	163600	599765260	2950	2950	2950	2950	0
172	20230731	163500	599765260	2950	2950	2950	2950	0
173	20230731	163400	599765260	2950	2950	2950	2950	0
174	20230731	163300	599765260	2950	2950	2950	2950	0
175	20230731	163200	599765260	2950	2950	2950	2950	0
176	20230731	163100	599765260	2950	2950	2950	2950	0
177	20230731	163000	599765260	2950	2950	2950	2950	0
178	20230731	162900	599765260	2950	2950	2950	2950	0
179	20230731	162800	599765260	2950	2950	2950	2950	0
180	20230731	162700	599765260	2950	2950	2950	2950	0
181	20230731	162600	599765260	2950	2950	2950	2950	0
182	20230731	162500	599765260	2950	2950	2950	2950	14065
183	20230731	162400	599765260	2950	2950	2950	2950	0
184	20230731	162300	599765260	2950	2950	2950	2950	0
185	20230731	162200	599765260	2950	2950	2950	2950	0
186	20230731	162100	599765260	2950	2950	2950	2950	0
187	20230731	162000	599765260	2950	2950	2950	2950	0
188	20230731	161900	599765260	2950	2950	2950	2950	0
189	20230731	161800	599765260	2950	2950	2950	2950	0
190	20230731	161700	599765260	2950	2950	2950	2950	0
191	20230731	161600	599765260	2950	2950	2950	2950	0
192	20230731	161500	599765260	2950	2950	2950	2950	0
193	20230731	161400	599765260	2950	2950	2950	2950	0
194	20230731	161300	599765260	2950	2950	2950	2950	0
195	20230731	161200	599765260	2950	2950	2950	2950	0
196	20230731	161100	599765260	2950	2950	2950	2950	0
197	20230731	161000	599765260	2950	2950	2950	2950	0
198	20230731	160900	599765260	2950	2950	2950	2950	0
199	20230731	160800	599765260	2950	2950	2950	2950	0
200	20230731	160700	599765260	2950	2950	2950	2950	0
201	20230731	160600	599765260	2950	2950	2950	2950	0
202	20230731	160500	599765260	2950	2950	2950	2950	0
203	20230731	160400	599765260	2950	2950	2950	2950	0
204	20230731	160300	599765260	2950	2950	2950	2950	0
205	20230731	160200	599765260	2950	2950	2950	2950	0
206	20230731	160100	599765260	2950	2950	2950	2950	0
207	20230731	160000	599765260	2950	2950	2950	2950	0
208	20230731	155900	599765260	2950	2950	2950	2950	0
209	20230731	155800	599765260	2950	2950	2950	2950	0
210	20230731	155700	599765260	2950	2950	2950	2950	0
211	20230731	155600	599765260	2950	2950	2950	2950	0
212	20230731	155500	599765260	2950	2950	2950	2950	14065
213	20230731	155400	599765260	2950	2950	2950	2950	0
214	20230731	155300	599765260	2950	2950	2950	2950	0
215	20230731	155200	599765260	2950	2950	2950	2950	0
216	20230731	155100	599765260	2950	2950	2950	2950	0
217	20230731	155000	599765260	2950	2950	2950	2950	0
218	20230731	154900	599765260	2950	2950	2950	2950	0
219	20230731	154800	599765260	2950	2950	2950	2950	0
220	20230731	154700	599765260	2950	2950	2950	2950	0
221	20230731	154600	599765260	2950	2950	2950	2950	0
222	20230731	154500	599765260	2950	2950	2950	2950	0
223	20230731	154400	599765260	2950	2950	2950	2950	0
224	20230731	154300	599765260	2950	2950	2950	2950	0
225	20230731	154200	599765260	2950	2950	2950	2950	0
226	20230731	154100	599765260	2950	2950	2950	2950	0
227	20230731	154000	599765260	2950	2950	2950	2950	0
228	20230731	153900	599765260	2950	2950	2950	2950	0
229	20230731	153800	599765260	2950	2950	2950	2950	0
230	20230731	153700	599765260	2950	2950	2950	2950	0
231	20230731	153600	599765260	2950	2950	2950	2950	0
232	20230731	153500	599765260	2950	2950	2950	2950	0
233	20230731	153400	599765260	2950	2950	2950	2950	0
234	20230731	153300	599765260	2950	2950	2950	2950	0
235	20230731	153200	599765260	2950	2950	2950	2950	0
236	20230731	153100	599765260	2950	2950	2950	2950	0
237	20230731	153000	599765260	2950	2950	2950	2950	14065
238	20230731	152900	558273510	2955	2955	2955	2955	0
239	20230731	152800	558273510	2955	2955	2955	2955	0
240	20230731	152700	558273510	2955	2955	2955	2955	0
241	20230731	152600	558273510	2955	2955	2955	2955	0
242	20230731	152500	558273510	2955	2955	2955	2955	0
243	20230731	152400	558273510	2955	2955	2955	2955	0
244	20230731	152300	558273510	2955	2955	2955	2955	0
245	20230731	152200	558273510	2955	2955	2955	2955	0
246	20230731	152100	558273510	2955	2955	2955	2955	0
247	20230731	152000	558273510	2955	2955	2955	2955	0
248	20230731	151900	558273510	2955	2960	2960	2955	106
249	20230731	151800	557959820	2960	2960	2960	2960	1
250	20230731	151700	557956860	2965	2965	2965	2965	4
251	20230731	151600	557945000	2965	2960	2965	2960	111
252	20230731	151500	557616385	2960	2965	2965	2960	62
253	20230731	151400	557432570	2960	2960	2960	2960	2
254	20230731	151300	557426650	2965	2965	2965	2965	1
255	20230731	151200	557423685	2960	2960	2960	2960	33
256	20230731	151100	557326005	2960	2960	2960	2960	267
257	20230731	151000	556535685	2960	2965	2965	2960	13
258	20230731	150900	556497195	2965	2965	2965	2965	0
259	20230731	150800	556497195	2965	2965	2965	2965	500
260	20230731	150700	555014695	2965	2965	2965	2965	301
261	20230731	150600	554122230	2965	2965	2965	2965	0
262	20230731	150500	554122230	2965	2965	2965	2965	1
263	20230731	150400	554119265	2955	2955	2955	2955	0
264	20230731	150300	554119265	2955	2955	2955	2955	0
265	20230731	150200	554119265	2955	2955	2955	2955	0
266	20230731	150100	554119265	2955	2955	2955	2955	178
267	20230731	150000	553593275	2970	2970	2970	2970	0
268	20230731	145900	553593275	2970	2970	2970	2970	0
269	20230731	145800	553593275	2970	2970	2970	2970	13
270	20230731	145700	553554665	2970	2955	2970	2955	42
271	20230731	145600	553430540	2955	2960	2960	2955	4674
272	20230731	145500	539606110	2965	2965	2965	2965	0
273	20230731	145400	539606110	2965	2965	2965	2965	13
274	20230731	145300	539567565	2965	2965	2965	2965	54
275	20230731	145200	539407455	2965	2965	2965	2965	0
276	20230731	145100	539407455	2965	2965	2965	2965	1
277	20230731	145000	539404490	2965	2965	2965	2965	0
278	20230731	144900	539404490	2965	2965	2965	2965	130
279	20230731	144800	539019040	2975	2975	2975	2975	26
280	20230731	144700	538941690	2975	2970	2975	2970	677
281	20230731	144600	536929990	2970	2970	2970	2970	0
282	20230731	144500	536929990	2970	2970	2970	2970	0
283	20230731	144400	536929990	2970	2970	2970	2970	10
284	20230731	144300	536900290	2975	2970	2975	2970	2000
285	20230731	144200	530956725	2965	2965	2965	2965	36
286	20230731	144100	530849985	2965	2970	2970	2965	109
287	20230731	144000	530526795	2965	2965	2965	2965	100
288	20230731	143900	530230295	2970	2970	2970	2970	8
289	20230731	143800	530206535	2965	2965	2965	2965	65
290	20230731	143700	530013810	2970	2970	2970	2970	0
291	20230731	143600	530013810	2970	2970	2970	2970	0
292	20230731	143500	530013810	2970	2970	2970	2970	0
293	20230731	143400	530013810	2970	2970	2970	2970	0
294	20230731	143300	530013810	2970	2970	2970	2970	10
295	20230731	143200	529984110	2970	2970	2970	2970	0
296	20230731	143100	529984110	2970	2970	2970	2970	2931
297	20230731	143000	521279040	2960	2970	2970	2960	1044
298	20230731	142900	518188430	2960	2960	2960	2960	0
299	20230731	142800	518188430	2960	2960	2960	2960	500
300	20230731	142700	516708430	2970	2970	2970	2970	288
301	20230731	142600	515853070	2970	2965	2970	2965	733
302	20230731	142500	513679100	2965	2965	2965	2965	55
303	20230731	142400	513516025	2965	2965	2965	2965	793
304	20230731	142300	511164780	2965	2970	2970	2965	8
305	20230731	142200	511141025	2970	2970	2970	2970	0
306	20230731	142100	511141025	2970	2970	2970	2970	0
307	20230731	142000	511141025	2970	2970	2970	2970	0
308	20230731	141900	511141025	2970	2970	2970	2970	6
309	20230731	141800	511123205	2970	2970	2970	2970	3
310	20230731	141700	511114295	2970	2970	2970	2970	75
311	20230731	141600	510891545	2960	2970	2970	2960	1372
312	20230731	141500	506816925	2960	2960	2960	2960	1
313	20230731	141400	506813965	2965	2965	2965	2965	200
314	20230731	141300	506220965	2960	2960	2960	2960	0
315	20230731	141200	506220965	2960	2960	2960	2960	0
316	20230731	141100	506220965	2960	2960	2960	2960	579
317	20230731	141000	504507125	2965	2965	2965	2965	10
318	20230731	140900	504477475	2965	2965	2965	2965	12
319	20230731	140800	504441895	2965	2965	2965	2965	499
320	20230731	140700	502962360	2970	2970	2970	2970	2
321	20230731	140600	502956420	2965	2965	2965	2965	30
322	20230731	140500	502867470	2965	2960	2965	2960	818
323	20230731	140400	500442170	2960	2970	2970	2960	116
324	20230731	140300	500098750	2970	2970	2970	2970	2
325	20230731	140200	500092810	2970	2970	2970	2970	0
326	20230731	140100	500092810	2970	2970	2970	2970	225
327	20230731	140000	499424560	2970	2965	2970	2960	6501
328	20230731	135900	480149110	2965	2965	2965	2965	1200
329	20230731	135800	476591110	2965	2965	2965	2965	0
330	20230731	135700	476591110	2965	2965	2965	2965	10
331	20230731	135600	476561460	2965	2965	2965	2965	8
332	20230731	135500	476537740	2965	2960	2965	2960	11800
333	20230731	135400	441550990	2960	2960	2960	2960	0
334	20230731	135300	441550990	2960	2960	2960	2960	0
335	20230731	135200	441550990	2960	2960	2960	2960	0
336	20230731	135100	441550990	2960	2960	2960	2960	0
337	20230731	135000	441550990	2960	2960	2960	2960	1090
338	20230731	134900	438324590	2960	2960	2960	2960	0
339	20230731	134800	438324590	2960	2960	2960	2960	1
340	20230731	134700	438321630	2960	2960	2960	2960	426
341	20230731	134600	437060670	2960	2960	2960	2960	0
342	20230731	134500	437060670	2960	2960	2960	2960	361
343	20230731	134400	435992110	2960	2960	2960	2960	890
344	20230731	134300	433357710	2965	2965	2965	2965	139
345	20230731	134200	432945575	2960	2960	2960	2960	0
346	20230731	134100	432945575	2960	2960	2960	2960	0
347	20230731	134000	432945575	2960	2960	2960	2960	617
348	20230731	133900	431119255	2960	2960	2960	2960	33
349	20230731	133800	431021575	2965	2960	2965	2960	594
350	20230731	133700	429263315	2955	2955	2955	2955	0
351	20230731	133600	429263315	2955	2955	2955	2955	0
352	20230731	133500	429263315	2955	2955	2955	2955	2
353	20230731	133400	429257405	2960	2960	2960	2960	2
354	20230731	133300	429251485	2960	2960	2960	2960	100
355	20230731	133200	428955485	2950	2950	2950	2950	0
356	20230731	133100	428955485	2950	2955	2955	2950	100
357	20230731	133000	428660340	2955	2960	2960	2955	2
358	20230731	132900	428654425	2960	2960	2960	2960	0
359	20230731	132800	428654425	2960	2960	2960	2960	98
360	20230731	132700	428364345	2960	2960	2960	2960	1
361	20230731	132600	428361385	2960	2960	2960	2960	0
362	20230731	132500	428361385	2960	2960	2960	2960	101
363	20230731	132400	428062425	2960	2960	2960	2960	13
364	20230731	132300	428023945	2955	2955	2955	2955	0
365	20230731	132200	428023945	2955	2955	2955	2955	20
366	20230731	132100	427964845	2955	2955	2955	2955	0
367	20230731	132000	427964845	2955	2950	2955	2950	688
368	20230731	131900	425933805	2955	2955	2955	2955	18
369	20230731	131800	425880615	2960	2960	2960	2960	0
370	20230731	131700	425880615	2960	2960	2960	2960	0
371	20230731	131600	425880615	2960	2955	2960	2955	126
372	20230731	131500	425508075	2955	2955	2955	2955	118
373	20230731	131400	425159385	2955	2955	2955	2955	0
374	20230731	131300	425159385	2955	2955	2955	2955	345
375	20230731	131200	424139910	2945	2950	2950	2945	1806
376	20230731	131100	418812410	2950	2950	2950	2950	1
377	20230731	131000	418809460	2950	2950	2950	2950	34
378	20230731	130900	418709160	2950	2950	2950	2950	670
379	20230731	130800	416732660	2955	2955	2955	2955	25
380	20230731	130700	416658785	2955	2955	2955	2955	10
381	20230731	130600	416629235	2955	2955	2955	2955	0
382	20230731	130500	416629235	2955	2955	2955	2955	0
383	20230731	130400	416629235	2955	2955	2955	2955	39
384	20230731	130300	416513990	2955	2955	2955	2955	0
385	20230731	130200	416513990	2955	2955	2955	2955	0
386	20230731	130100	416513990	2955	2955	2955	2955	0
387	20230731	130000	416513990	2955	2955	2955	2955	0
388	20230731	125900	416513990	2955	2955	2955	2955	130
389	20230731	125800	416129840	2955	2955	2955	2955	29
390	20230731	125700	416044145	2955	2955	2955	2955	1
391	20230731	125600	416041190	2955	2955	2955	2955	0
392	20230731	125500	416041190	2955	2950	2955	2950	6
393	20230731	125400	416023475	2955	2955	2955	2955	0
394	20230731	125300	416023475	2955	2955	2955	2955	0
395	20230731	125200	416023475	2955	2955	2955	2955	0
396	20230731	125100	416023475	2955	2960	2960	2955	237
397	20230731	125000	415322650	2960	2960	2960	2960	1001
398	20230731	124900	412359690	2960	2955	2960	2955	2007
399	20230731	124800	406421340	2955	2955	2955	2955	11
400	20230731	124700	406388835	2955	2955	2955	2955	23
401	20230731	124600	406320870	2945	2945	2945	2945	0
402	20230731	124500	406320870	2945	2945	2945	2945	9
403	20230731	124400	406294365	2955	2950	2955	2945	245
404	20230731	124300	405572495	2955	2955	2955	2955	1
405	20230731	124200	405569540	2950	2955	2955	2950	27
406	20230731	124100	405489830	2950	2950	2950	2950	0
407	20230731	124000	405489830	2950	2950	2950	2950	53
408	20230731	123900	405333480	2945	2945	2945	2945	500
409	20230731	123800	403860980	2950	2950	2950	2950	161
410	20230731	123700	403386030	2950	2950	2950	2950	1
411	20230731	123600	403383080	2950	2945	2950	2945	41
412	20230731	123500	403262320	2945	2945	2945	2945	0
413	20230731	123400	403262320	2945	2945	2945	2945	0
414	20230731	123300	403262320	2945	2940	2945	2940	655
415	20230731	123200	401333445	2940	2945	2945	2940	1700
416	20230731	123100	396328040	2950	2950	2950	2950	0
417	20230731	123000	396328040	2950	2945	2950	2945	1141
418	20230731	122900	392967190	2955	2955	2955	2955	2
419	20230731	122800	392961280	2955	2955	2955	2945	136
420	20230731	122700	392559540	2945	2955	2955	2945	21017
421	20230731	122600	330474795	2960	2960	2960	2960	4
422	20230731	122500	330462955	2960	2960	2960	2960	0
423	20230731	122400	330462955	2960	2960	2960	2960	0
424	20230731	122300	330462955	2960	2960	2960	2960	131
425	20230731	122200	330075195	2960	2960	2960	2960	2
426	20230731	122100	330069275	2960	2960	2960	2960	1
427	20230731	122000	330066315	2960	2960	2960	2960	13
428	20230731	121900	330027835	2955	2955	2955	2955	0
429	20230731	121800	330027835	2955	2955	2955	2955	0
430	20230731	121700	330027835	2955	2955	2955	2955	0
431	20230731	121600	330027835	2955	2955	2955	2955	0
432	20230731	121500	330027835	2955	2955	2955	2955	3
433	20230731	121400	330018970	2960	2960	2960	2960	0
434	20230731	121300	330018970	2960	2960	2960	2960	178
435	20230731	121200	329492090	2960	2960	2965	2960	29
436	20230731	121100	329406190	2960	2960	2960	2960	85
437	20230731	121000	329154590	2965	2965	2965	2965	0
438	20230731	120900	329154590	2965	2965	2965	2965	2
439	20230731	120800	329148660	2965	2965	2965	2965	425
440	20230731	120700	327888535	2965	2965	2965	2965	20
441	20230731	120600	327829235	2965	2965	2965	2965	100
442	20230731	120500	327532735	2960	2960	2960	2960	933
443	20230731	120400	324771055	2965	2965	2965	2965	85
444	20230731	120300	324519030	2965	2965	2965	2965	1
445	20230731	120200	324516065	2965	2965	2965	2965	125
446	20230731	120100	324145440	2965	2965	2965	2965	5
447	20230731	120000	324130615	2955	2955	2955	2955	1
448	20230731	115900	324127660	2965	2965	2965	2965	55
449	20230731	115800	323964585	2965	2965	2965	2965	50
450	20230731	115700	323816335	2965	2965	2965	2965	135
451	20230731	115600	323416060	2965	2965	2965	2965	0
452	20230731	115500	323416060	2965	2965	2965	2965	0
453	20230731	115400	323416060	2965	2965	2965	2965	2
454	20230731	115300	323410130	2960	2960	2960	2960	341
455	20230731	115200	322400770	2960	2960	2960	2960	1010
456	20230731	115100	319411170	2960	2960	2960	2960	2042
457	20230731	115000	313366850	2960	2960	2960	2960	0
458	20230731	114900	313366850	2960	2960	2960	2960	109
459	20230731	114800	313044210	2960	2960	2960	2960	1362
460	20230731	114700	309012690	2960	2960	2960	2955	641
461	20230731	114600	307115350	2960	2960	2960	2960	1
462	20230731	114500	307112390	2955	2955	2955	2955	7
463	20230731	114400	307091705	2965	2960	2965	2960	425
464	20230731	114300	305833035	2960	2960	2960	2955	202
465	20230731	114200	305235120	2955	2955	2955	2955	5
466	20230731	114100	305220345	2955	2955	2955	2955	550
467	20230731	114000	303595095	2960	2960	2960	2960	0
468	20230731	113900	303595095	2960	2955	2960	2955	5301
469	20230731	113800	287930620	2955	2965	2965	2955	8
470	20230731	113700	287906940	2965	2960	2965	2960	2433
471	20230731	113600	280704600	2960	2960	2960	2960	54
472	20230731	113500	280544760	2960	2955	2960	2955	52
473	20230731	113400	280391090	2955	2960	2960	2955	105
474	20230731	113300	280080790	2960	2960	2960	2960	150
475	20230731	113200	279636790	2960	2960	2960	2960	1374
476	20230731	113100	275569750	2960	2960	2960	2960	0
477	20230731	113000	275569750	2960	2965	2965	2960	22
478	20230731	112900	275504540	2965	2965	2965	2965	0
479	20230731	112800	275504540	2965	2965	2965	2965	0
480	20230731	112700	275504540	2965	2965	2965	2965	62
481	20230731	112600	275320710	2965	2965	2965	2965	13
482	20230731	112500	275282165	2960	2955	2960	2955	1791
483	20230731	112400	269980810	2960	2960	2960	2960	466
484	20230731	112300	268601450	2960	2960	2960	2960	22
485	20230731	112200	268536330	2960	2960	2960	2960	200
486	20230731	112100	267944330	2960	2960	2960	2960	11
487	20230731	112000	267911770	2960	2960	2960	2955	2062
488	20230731	111900	261810750	2960	2960	2960	2960	222
489	20230731	111800	261153630	2960	2955	2960	2955	137
490	20230731	111700	260748455	2960	2965	2965	2960	1271
491	20230731	111600	256986290	2965	2965	2965	2965	2
492	20230731	111500	256980360	2955	2960	2965	2955	1529
493	20230731	111400	252450330	2955	2955	2955	2955	224
494	20230731	111300	251788410	2950	2950	2950	2950	4
495	20230731	111200	251776610	2955	2955	2955	2955	0
496	20230731	111100	251776610	2955	2955	2955	2955	666
497	20230731	111000	249808580	2950	2955	2955	2950	80
498	20230731	110900	249572330	2955	2955	2955	2955	0
499	20230731	110800	249572330	2955	2955	2955	2955	1589
500	20230731	110700	244876835	2955	2955	2955	2955	365
501	20230731	110600	243798260	2950	2950	2950	2950	462
502	20230731	110500	242435360	2950	2950	2950	2950	30
503	20230731	110400	242346860	2950	2950	2950	2950	0
504	20230731	110300	242346860	2950	2950	2950	2950	22
505	20230731	110200	242281960	2950	2950	2950	2950	477
506	20230731	110100	240874810	2960	2955	2960	2955	2109
507	20230731	110000	234637155	2950	2950	2950	2950	3522
508	20230731	105900	224247255	2950	2950	2950	2950	20
509	20230731	105800	224188255	2950	2950	2950	2950	1731
510	20230731	105700	219081805	2940	2940	2940	2940	0
511	20230731	105600	219081805	2940	2940	2940	2940	100
512	20230731	105500	218787805	2945	2940	2945	2940	1108
513	20230731	105400	215525745	2940	2940	2940	2940	17
514	20230731	105300	215475765	2940	2940	2940	2940	0
515	20230731	105200	215475765	2940	2940	2940	2940	20
516	20230731	105100	215416965	2940	2945	2945	2940	611
517	20230731	105000	213617575	2945	2945	2945	2945	0
518	20230731	104900	213617575	2945	2945	2945	2945	0
519	20230731	104800	213617575	2945	2945	2945	2945	0
520	20230731	104700	213617575	2945	2945	2945	2945	26
521	20230731	104600	213541005	2945	2945	2945	2945	3426
522	20230731	104500	203451435	2945	2945	2945	2945	3
523	20230731	104400	203442600	2945	2945	2945	2945	0
524	20230731	104300	203442600	2945	2945	2945	2945	415
525	20230731	104200	202220425	2940	2945	2945	2940	1124
526	20230731	104100	198911140	2945	2945	2945	2945	751
527	20230731	104000	196699445	2945	2945	2945	2945	100
528	20230731	103900	196404945	2945	2945	2950	2945	2270
529	20230731	103800	189713850	2945	2945	2945	2945	0
530	20230731	103700	189713850	2945	2945	2945	2945	1066
531	20230731	103600	186574480	2945	2945	2945	2945	0
532	20230731	103500	186574480	2945	2945	2945	2945	24
533	20230731	103400	186503800	2945	2945	2945	2945	81
534	20230731	103300	186265255	2945	2940	2945	2940	753
535	20230731	103200	184049615	2940	2940	2940	2940	0
536	20230731	103100	184049615	2940	2940	2940	2940	0
537	20230731	103000	184049615	2940	2940	2940	2940	2435
538	20230731	102900	176890715	2945	2945	2945	2945	581
539	20230731	102800	175179670	2945	2945	2945	2945	19
540	20230731	102700	175123715	2945	2945	2945	2945	9
541	20230731	102600	175097210	2945	2935	2945	2935	2765
542	20230731	102500	166958125	2935	2935	2935	2935	0
543	20230731	102400	166958125	2935	2935	2935	2935	10
544	20230731	102300	166928775	2935	2935	2935	2935	100
545	20230731	102200	166635275	2935	2935	2935	2935	100
546	20230731	102100	166341775	2940	2940	2940	2940	10
547	20230731	102000	166312375	2940	2940	2940	2940	18
548	20230731	101900	166259455	2935	2935	2935	2935	200
549	20230731	101800	165672455	2945	2945	2945	2935	563
550	20230731	101700	164015050	2945	2940	2945	2940	382
551	20230731	101600	162891950	2940	2940	2940	2940	2
552	20230731	101500	162886070	2935	2940	2940	2935	50
553	20230731	101400	162739120	2935	2940	2940	2935	383
554	20230731	101300	161613600	2945	2945	2945	2945	0
555	20230731	101200	161613600	2945	2945	2945	2940	387
556	20230731	101100	160473995	2945	2940	2945	2940	2100
557	20230731	101000	154298280	2940	2935	2940	2935	182
558	20230731	100900	153764100	2935	2935	2935	2935	0
559	20230731	100800	153764100	2935	2935	2935	2935	0
560	20230731	100700	153764100	2935	2935	2935	2935	175
561	20230731	100600	153250475	2935	2935	2935	2935	21
562	20230731	100500	153188840	2935	2935	2940	2935	2257
563	20230731	100400	146557695	2930	2930	2930	2930	105
564	20230731	100300	146250045	2935	2935	2935	2935	1
565	20230731	100200	146247110	2935	2935	2935	2935	1406
566	20230731	100100	142120500	2935	2935	2935	2935	0
567	20230731	100000	142120500	2935	2925	2935	2925	52
568	20230731	095900	141968150	2925	2925	2925	2925	0
569	20230731	095800	141968150	2925	2930	2935	2925	5129
570	20230731	095700	126935695	2925	2925	2925	2925	76
571	20230731	095600	126713395	2930	2925	2930	2925	3
572	20230731	095500	126704610	2915	2930	2930	2915	127
573	20230731	095400	126332920	2925	2925	2930	2925	61
574	20230731	095300	126154205	2925	2925	2925	2925	1
575	20230731	095200	126151280	2930	2930	2930	2930	0
576	20230731	095100	126151280	2930	2925	2930	2925	136
577	20230731	095000	125752930	2930	2925	2930	2925	22
578	20230731	094900	125688495	2930	2925	2930	2925	18
579	20230731	094800	125635760	2930	2925	2930	2925	4001
580	20230731	094700	113915895	2925	2925	2925	2925	5
581	20230731	094600	113901270	2925	2925	2925	2925	1
582	20230731	094500	113898345	2925	2925	2925	2925	600
583	20230731	094400	112143345	2925	2925	2925	2925	5
584	20230731	094300	112128720	2925	2925	2925	2925	10
585	20230731	094200	112099470	2925	2930	2930	2925	88
586	20230731	094100	111842065	2930	2925	2930	2925	6
587	20230731	094000	111824490	2925	2920	2925	2920	2344
588	20230731	093900	104978590	2920	2915	2920	2915	3
589	20230731	093800	104969840	2905	2920	2920	2905	602
590	20230731	093700	103218970	2920	2920	2920	2920	2
591	20230731	093600	103213130	2920	2920	2920	2920	5
592	20230731	093500	103198530	2920	2910	2920	2910	257
593	20230731	093400	102448150	2920	2905	2920	2905	2053
594	20230731	093300	96465830	2905	2910	2910	2905	474
595	20230731	093200	95088840	2910	2905	2910	2905	101
596	20230731	093100	94795430	2905	2905	2905	2905	100
597	20230731	093000	94504930	2905	2905	2905	2905	3
598	20230731	092900	94496215	2905	2905	2905	2905	0
599	20230731	092800	94496215	2905	2910	2920	2905	1166
600	20230731	092700	91103805	2910	2910	2910	2910	1112
601	20230731	092600	87867885	2900	2905	2905	2895	4530
602	20230731	092500	74721890	2905	2895	2905	2895	565
603	20230731	092400	73080715	2905	2905	2905	2905	123
604	20230731	092300	72723400	2900	2905	2905	2900	120
605	20230731	092200	72375300	2905	2910	2910	2905	6
606	20230731	092100	72357845	2910	2910	2910	2910	70
607	20230731	092000	72154145	2900	2900	2900	2900	0
608	20230731	091900	72154145	2900	2900	2900	2900	3
609	20230731	091800	72145445	2920	2920	2920	2920	0
610	20230731	091700	72145445	2920	2920	2920	2920	1
611	20230731	091600	72142525	2900	2895	2900	2885	1828
612	20230731	091500	66846925	2895	2905	2905	2880	843
613	20230731	091400	64413875	2885	2900	2900	2885	396
614	20230731	091300	63270000	2900	2920	2920	2900	4757
615	20230731	091200	49464105	2920	2915	2920	2915	775
616	20230731	091100	47204975	2920	2920	2920	2920	242
617	20230731	091000	46498335	2920	2910	2920	2910	81
618	20230731	090900	46262065	2910	2915	2915	2910	2871
619	20230731	090800	37903850	2910	2915	2930	2910	1839
620	20230731	090700	32547415	2915	2915	2915	2915	102
621	20230731	090600	32250085	2920	2920	2920	2920	49
622	20230731	090500	32107005	2920	2915	2920	2915	78
623	20230731	090400	31879630	2910	2905	2915	2905	315
624	20230731	090300	30962520	2915	2915	2915	2910	15
625	20230731	090200	30918850	2910	2910	2910	2910	198
626	20230731	090100	30342670	2910	2910	2915	2905	265
627	20230731	090000	29571950	2915	2925	2925	2915	10127