KissMeData/357430/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	204600	36710480	2960	2960	2960	2960	944
3	20230731	204500	36710480	2960	2960	2960	2960	0
4	20230731	204400	36710480	2960	2960	2960	2960	0
5	20230731	204300	36710480	2960	2960	2960	2960	0
6	20230731	204200	36710480	2960	2960	2960	2960	0
7	20230731	204100	36710480	2960	2960	2960	2960	0
8	20230731	204000	36710480	2960	2960	2960	2960	0
9	20230731	203900	36710480	2960	2960	2960	2960	0
10	20230731	203800	36710480	2960	2960	2960	2960	0
11	20230731	203700	36710480	2960	2960	2960	2960	0
12	20230731	203600	36710480	2960	2960	2960	2960	0
13	20230731	203500	36710480	2960	2960	2960	2960	0
14	20230731	203400	36710480	2960	2960	2960	2960	0
15	20230731	203300	36710480	2960	2960	2960	2960	0
16	20230731	203200	36710480	2960	2960	2960	2960	0
17	20230731	203100	36710480	2960	2960	2960	2960	0
18	20230731	203000	36710480	2960	2960	2960	2960	0
19	20230731	202900	36710480	2960	2960	2960	2960	0
20	20230731	202800	36710480	2960	2960	2960	2960	0
21	20230731	202700	36710480	2960	2960	2960	2960	0
22	20230731	202600	36710480	2960	2960	2960	2960	0
23	20230731	202500	36710480	2960	2960	2960	2960	0
24	20230731	202400	36710480	2960	2960	2960	2960	0
25	20230731	202300	36710480	2960	2960	2960	2960	0
26	20230731	202200	36710480	2960	2960	2960	2960	0
27	20230731	202100	36710480	2960	2960	2960	2960	0
28	20230731	202000	36710480	2960	2960	2960	2960	0
29	20230731	201900	36710480	2960	2960	2960	2960	0
30	20230731	201800	36710480	2960	2960	2960	2960	0
31	20230731	201700	36710480	2960	2960	2960	2960	0
32	20230731	201600	36710480	2960	2960	2960	2960	944
33	20230731	201500	36710480	2960	2960	2960	2960	0
34	20230731	201400	36710480	2960	2960	2960	2960	0
35	20230731	201300	36710480	2960	2960	2960	2960	0
36	20230731	201200	36710480	2960	2960	2960	2960	0
37	20230731	201100	36710480	2960	2960	2960	2960	0
38	20230731	201000	36710480	2960	2960	2960	2960	0
39	20230731	200900	36710480	2960	2960	2960	2960	0
40	20230731	200800	36710480	2960	2960	2960	2960	0
41	20230731	200700	36710480	2960	2960	2960	2960	0
42	20230731	200600	36710480	2960	2960	2960	2960	0
43	20230731	200500	36710480	2960	2960	2960	2960	0
44	20230731	200400	36710480	2960	2960	2960	2960	0
45	20230731	200300	36710480	2960	2960	2960	2960	0
46	20230731	200200	36710480	2960	2960	2960	2960	0
47	20230731	200100	36710480	2960	2960	2960	2960	0
48	20230731	200000	36710480	2960	2960	2960	2960	0
49	20230731	195900	36710480	2960	2960	2960	2960	0
50	20230731	195800	36710480	2960	2960	2960	2960	0
51	20230731	195700	36710480	2960	2960	2960	2960	0
52	20230731	195600	36710480	2960	2960	2960	2960	0
53	20230731	195500	36710480	2960	2960	2960	2960	0
54	20230731	195400	36710480	2960	2960	2960	2960	0
55	20230731	195300	36710480	2960	2960	2960	2960	0
56	20230731	195200	36710480	2960	2960	2960	2960	0
57	20230731	195100	36710480	2960	2960	2960	2960	0
58	20230731	195000	36710480	2960	2960	2960	2960	0
59	20230731	194900	36710480	2960	2960	2960	2960	0
60	20230731	194800	36710480	2960	2960	2960	2960	0
61	20230731	194700	36710480	2960	2960	2960	2960	0
62	20230731	194600	36710480	2960	2960	2960	2960	944
63	20230731	194500	36710480	2960	2960	2960	2960	0
64	20230731	194400	36710480	2960	2960	2960	2960	0
65	20230731	194300	36710480	2960	2960	2960	2960	0
66	20230731	194200	36710480	2960	2960	2960	2960	0
67	20230731	194100	36710480	2960	2960	2960	2960	0
68	20230731	194000	36710480	2960	2960	2960	2960	0
69	20230731	193900	36710480	2960	2960	2960	2960	0
70	20230731	193800	36710480	2960	2960	2960	2960	0
71	20230731	193700	36710480	2960	2960	2960	2960	0
72	20230731	193600	36710480	2960	2960	2960	2960	0
73	20230731	193500	36710480	2960	2960	2960	2960	0
74	20230731	193400	36710480	2960	2960	2960	2960	0
75	20230731	193300	36710480	2960	2960	2960	2960	0
76	20230731	193200	36710480	2960	2960	2960	2960	0
77	20230731	193100	36710480	2960	2960	2960	2960	0
78	20230731	193000	36710480	2960	2960	2960	2960	0
79	20230731	192900	36710480	2960	2960	2960	2960	0
80	20230731	192800	36710480	2960	2960	2960	2960	0
81	20230731	192700	36710480	2960	2960	2960	2960	0
82	20230731	192600	36710480	2960	2960	2960	2960	0
83	20230731	192500	36710480	2960	2960	2960	2960	0
84	20230731	192400	36710480	2960	2960	2960	2960	0
85	20230731	192300	36710480	2960	2960	2960	2960	0
86	20230731	192200	36710480	2960	2960	2960	2960	0
87	20230731	192100	36710480	2960	2960	2960	2960	0
88	20230731	192000	36710480	2960	2960	2960	2960	0
89	20230731	191900	36710480	2960	2960	2960	2960	0
90	20230731	191800	36710480	2960	2960	2960	2960	0
91	20230731	191700	36710480	2960	2960	2960	2960	0
92	20230731	191600	36710480	2960	2960	2960	2960	944
93	20230731	191500	36710480	2960	2960	2960	2960	0
94	20230731	191400	36710480	2960	2960	2960	2960	0
95	20230731	191300	36710480	2960	2960	2960	2960	0
96	20230731	191200	36710480	2960	2960	2960	2960	0
97	20230731	191100	36710480	2960	2960	2960	2960	0
98	20230731	191000	36710480	2960	2960	2960	2960	0
99	20230731	190900	36710480	2960	2960	2960	2960	0
100	20230731	190800	36710480	2960	2960	2960	2960	0
101	20230731	190700	36710480	2960	2960	2960	2960	0
102	20230731	190600	36710480	2960	2960	2960	2960	0
103	20230731	190500	36710480	2960	2960	2960	2960	0
104	20230731	190400	36710480	2960	2960	2960	2960	0
105	20230731	190300	36710480	2960	2960	2960	2960	0
106	20230731	190200	36710480	2960	2960	2960	2960	0
107	20230731	190100	36710480	2960	2960	2960	2960	0
108	20230731	190000	36710480	2960	2960	2960	2960	0
109	20230731	185900	36710480	2960	2960	2960	2960	0
110	20230731	185800	36710480	2960	2960	2960	2960	0
111	20230731	185700	36710480	2960	2960	2960	2960	0
112	20230731	185600	36710480	2960	2960	2960	2960	0
113	20230731	185500	36710480	2960	2960	2960	2960	0
114	20230731	185400	36710480	2960	2960	2960	2960	0
115	20230731	185300	36710480	2960	2960	2960	2960	0
116	20230731	185200	36710480	2960	2960	2960	2960	0
117	20230731	185100	36710480	2960	2960	2960	2960	0
118	20230731	185000	36710480	2960	2960	2960	2960	0
119	20230731	184900	36710480	2960	2960	2960	2960	0
120	20230731	184800	36710480	2960	2960	2960	2960	0
121	20230731	184700	36710480	2960	2960	2960	2960	0
122	20230731	184600	36710480	2960	2960	2960	2960	944
123	20230731	184500	36710480	2960	2960	2960	2960	0
124	20230731	184400	36710480	2960	2960	2960	2960	0
125	20230731	184300	36710480	2960	2960	2960	2960	0
126	20230731	184200	36710480	2960	2960	2960	2960	0
127	20230731	184100	36710480	2960	2960	2960	2960	0
128	20230731	184000	36710480	2960	2960	2960	2960	0
129	20230731	183900	36710480	2960	2960	2960	2960	0
130	20230731	183800	36710480	2960	2960	2960	2960	0
131	20230731	183700	36710480	2960	2960	2960	2960	0
132	20230731	183600	36710480	2960	2960	2960	2960	0
133	20230731	183500	36710480	2960	2960	2960	2960	0
134	20230731	183400	36710480	2960	2960	2960	2960	0
135	20230731	183300	36710480	2960	2960	2960	2960	0
136	20230731	183200	36710480	2960	2960	2960	2960	0
137	20230731	183100	36710480	2960	2960	2960	2960	0
138	20230731	183000	36710480	2960	2960	2960	2960	0
139	20230731	182900	36710480	2960	2960	2960	2960	0
140	20230731	182800	36710480	2960	2960	2960	2960	0
141	20230731	182700	36710480	2960	2960	2960	2960	0
142	20230731	182600	36710480	2960	2960	2960	2960	0
143	20230731	182500	36710480	2960	2960	2960	2960	0
144	20230731	182400	36710480	2960	2960	2960	2960	0
145	20230731	182300	36710480	2960	2960	2960	2960	0
146	20230731	182200	36710480	2960	2960	2960	2960	0
147	20230731	182100	36710480	2960	2960	2960	2960	0
148	20230731	182000	36710480	2960	2960	2960	2960	0
149	20230731	181900	36710480	2960	2960	2960	2960	0
150	20230731	181800	36710480	2960	2960	2960	2960	0
151	20230731	181700	36710480	2960	2960	2960	2960	0
152	20230731	181600	36710480	2960	2960	2960	2960	944
153	20230731	181500	36710480	2960	2960	2960	2960	0
154	20230731	181400	36710480	2960	2960	2960	2960	0
155	20230731	181300	36710480	2960	2960	2960	2960	0
156	20230731	181200	36710480	2960	2960	2960	2960	0
157	20230731	181100	36710480	2960	2960	2960	2960	0
158	20230731	181000	36710480	2960	2960	2960	2960	0
159	20230731	180900	36710480	2960	2960	2960	2960	0
160	20230731	180800	36710480	2960	2960	2960	2960	0
161	20230731	180700	36710480	2960	2960	2960	2960	0
162	20230731	180600	36710480	2960	2960	2960	2960	0
163	20230731	180500	36710480	2960	2960	2960	2960	0
164	20230731	180400	36710480	2960	2960	2960	2960	0
165	20230731	180300	36710480	2960	2960	2960	2960	0
166	20230731	180200	36710480	2960	2960	2960	2960	0
167	20230731	180100	36710480	2960	2960	2960	2960	0
168	20230731	180000	36710480	2960	2960	2960	2960	0
169	20230731	175900	36710480	2960	2960	2960	2960	0
170	20230731	175800	36710480	2960	2960	2960	2960	0
171	20230731	175700	36710480	2960	2960	2960	2960	0
172	20230731	175600	36710480	2960	2960	2960	2960	0
173	20230731	175500	36710480	2960	2960	2960	2960	0
174	20230731	175400	36710480	2960	2960	2960	2960	0
175	20230731	175300	36710480	2960	2960	2960	2960	0
176	20230731	175200	36710480	2960	2960	2960	2960	0
177	20230731	175100	36710480	2960	2960	2960	2960	0
178	20230731	175000	36710480	2960	2960	2960	2960	0
179	20230731	174900	36710480	2960	2960	2960	2960	0
180	20230731	174800	36710480	2960	2960	2960	2960	0
181	20230731	174700	36710480	2960	2960	2960	2960	0
182	20230731	174600	36710480	2960	2960	2960	2960	944
183	20230731	174500	36710480	2960	2960	2960	2960	0
184	20230731	174400	36710480	2960	2960	2960	2960	0
185	20230731	174300	36710480	2960	2960	2960	2960	0
186	20230731	174200	36710480	2960	2960	2960	2960	0
187	20230731	174100	36710480	2960	2960	2960	2960	0
188	20230731	174000	36710480	2960	2960	2960	2960	0
189	20230731	173900	36710480	2960	2960	2960	2960	0
190	20230731	173800	36710480	2960	2960	2960	2960	0
191	20230731	173700	36710480	2960	2960	2960	2960	0
192	20230731	173600	36710480	2960	2960	2960	2960	0
193	20230731	173500	36710480	2960	2960	2960	2960	0
194	20230731	173400	36710480	2960	2960	2960	2960	0
195	20230731	173300	36710480	2960	2960	2960	2960	0
196	20230731	173200	36710480	2960	2960	2960	2960	0
197	20230731	173100	36710480	2960	2960	2960	2960	0
198	20230731	173000	36710480	2960	2960	2960	2960	0
199	20230731	172900	36710480	2960	2960	2960	2960	0
200	20230731	172800	36710480	2960	2960	2960	2960	0
201	20230731	172700	36710480	2960	2960	2960	2960	0
202	20230731	172600	36710480	2960	2960	2960	2960	0
203	20230731	172500	36710480	2960	2960	2960	2960	0
204	20230731	172400	36710480	2960	2960	2960	2960	0
205	20230731	172300	36710480	2960	2960	2960	2960	0
206	20230731	172200	36710480	2960	2960	2960	2960	0
207	20230731	172100	36710480	2960	2960	2960	2960	0
208	20230731	172000	36710480	2960	2960	2960	2960	0
209	20230731	171900	36710480	2960	2960	2960	2960	0
210	20230731	171800	36710480	2960	2960	2960	2960	0
211	20230731	171700	36710480	2960	2960	2960	2960	0
212	20230731	171600	36710480	2960	2960	2960	2960	944
213	20230731	171500	36710480	2960	2960	2960	2960	0
214	20230731	171400	36710480	2960	2960	2960	2960	0
215	20230731	171300	36710480	2960	2960	2960	2960	0
216	20230731	171200	36710480	2960	2960	2960	2960	0
217	20230731	171100	36710480	2960	2960	2960	2960	0
218	20230731	171000	36710480	2960	2960	2960	2960	0
219	20230731	170900	36710480	2960	2960	2960	2960	0
220	20230731	170800	36710480	2960	2960	2960	2960	0
221	20230731	170700	36710480	2960	2960	2960	2960	0
222	20230731	170600	36710480	2960	2960	2960	2960	0
223	20230731	170500	36710480	2960	2960	2960	2960	0
224	20230731	170400	36710480	2960	2960	2960	2960	0
225	20230731	170300	36710480	2960	2960	2960	2960	0
226	20230731	170200	36710480	2960	2960	2960	2960	0
227	20230731	170100	36710480	2960	2960	2960	2960	0
228	20230731	170000	36710480	2960	2960	2960	2960	0
229	20230731	165900	36710480	2960	2960	2960	2960	0
230	20230731	165800	36710480	2960	2960	2960	2960	0
231	20230731	165700	36710480	2960	2960	2960	2960	0
232	20230731	165600	36710480	2960	2960	2960	2960	0
233	20230731	165500	36710480	2960	2960	2960	2960	0
234	20230731	165400	36710480	2960	2960	2960	2960	0
235	20230731	165300	36710480	2960	2960	2960	2960	0
236	20230731	165200	36710480	2960	2960	2960	2960	0
237	20230731	165100	36710480	2960	2960	2960	2960	0
238	20230731	165000	36710480	2960	2960	2960	2960	0
239	20230731	164900	36710480	2960	2960	2960	2960	0
240	20230731	164800	36710480	2960	2960	2960	2960	0
241	20230731	164700	36710480	2960	2960	2960	2960	0
242	20230731	164600	36710480	2960	2960	2960	2960	944
243	20230731	164500	36710480	2960	2960	2960	2960	0
244	20230731	164400	36710480	2960	2960	2960	2960	0
245	20230731	164300	36710480	2960	2960	2960	2960	0
246	20230731	164200	36710480	2960	2960	2960	2960	0
247	20230731	164100	36710480	2960	2960	2960	2960	0
248	20230731	164000	36710480	2960	2960	2960	2960	0
249	20230731	163900	36710480	2960	2960	2960	2960	0
250	20230731	163800	36710480	2960	2960	2960	2960	0
251	20230731	163700	36710480	2960	2960	2960	2960	0
252	20230731	163600	36710480	2960	2960	2960	2960	0
253	20230731	163500	36710480	2960	2960	2960	2960	0
254	20230731	163400	36710480	2960	2960	2960	2960	0
255	20230731	163300	36710480	2960	2960	2960	2960	0
256	20230731	163200	36710480	2960	2960	2960	2960	0
257	20230731	163100	36710480	2960	2960	2960	2960	0
258	20230731	163000	36710480	2960	2960	2960	2960	0
259	20230731	162900	36710480	2960	2960	2960	2960	0
260	20230731	162800	36710480	2960	2960	2960	2960	0
261	20230731	162700	36710480	2960	2960	2960	2960	0
262	20230731	162600	36710480	2960	2960	2960	2960	0
263	20230731	162500	36710480	2960	2960	2960	2960	0
264	20230731	162400	36710480	2960	2960	2960	2960	0
265	20230731	162300	36710480	2960	2960	2960	2960	0
266	20230731	162200	36710480	2960	2960	2960	2960	0
267	20230731	162100	36710480	2960	2960	2960	2960	0
268	20230731	162000	36710480	2960	2960	2960	2960	0
269	20230731	161900	36710480	2960	2960	2960	2960	0
270	20230731	161800	36710480	2960	2960	2960	2960	0
271	20230731	161700	36710480	2960	2960	2960	2960	0
272	20230731	161600	36710480	2960	2960	2960	2960	944
273	20230731	161500	36710480	2960	2960	2960	2960	0
274	20230731	161400	36710480	2960	2960	2960	2960	0
275	20230731	161300	36710480	2960	2960	2960	2960	0
276	20230731	161200	36710480	2960	2960	2960	2960	0
277	20230731	161100	36710480	2960	2960	2960	2960	0
278	20230731	161000	36710480	2960	2960	2960	2960	0
279	20230731	160900	36710480	2960	2960	2960	2960	0
280	20230731	160800	36710480	2960	2960	2960	2960	0
281	20230731	160700	36710480	2960	2960	2960	2960	0
282	20230731	160600	36710480	2960	2960	2960	2960	0
283	20230731	160500	36710480	2960	2960	2960	2960	0
284	20230731	160400	36710480	2960	2960	2960	2960	0
285	20230731	160300	36710480	2960	2960	2960	2960	0
286	20230731	160200	36710480	2960	2960	2960	2960	0
287	20230731	160100	36710480	2960	2960	2960	2960	0
288	20230731	160000	36710480	2960	2960	2960	2960	0
289	20230731	155900	36710480	2960	2960	2960	2960	0
290	20230731	155800	36710480	2960	2960	2960	2960	0
291	20230731	155700	36710480	2960	2960	2960	2960	0
292	20230731	155600	36710480	2960	2960	2960	2960	0
293	20230731	155500	36710480	2960	2960	2960	2960	0
294	20230731	155400	36710480	2960	2960	2960	2960	0
295	20230731	155300	36710480	2960	2960	2960	2960	0
296	20230731	155200	36710480	2960	2960	2960	2960	0
297	20230731	155100	36710480	2960	2960	2960	2960	0
298	20230731	155000	36710480	2960	2960	2960	2960	0
299	20230731	154900	36710480	2960	2960	2960	2960	0
300	20230731	154800	36710480	2960	2960	2960	2960	0
301	20230731	154700	36710480	2960	2960	2960	2960	0
302	20230731	154600	36710480	2960	2960	2960	2960	944
303	20230731	154500	36710480	2960	2960	2960	2960	0
304	20230731	154400	36710480	2960	2960	2960	2960	0
305	20230731	154300	36710480	2960	2960	2960	2960	0
306	20230731	154200	36710480	2960	2960	2960	2960	0
307	20230731	154100	36710480	2960	2960	2960	2960	0
308	20230731	154000	36710480	2960	2960	2960	2960	0
309	20230731	153900	36710480	2960	2960	2960	2960	0
310	20230731	153800	36710480	2960	2960	2960	2960	0
311	20230731	153700	36710480	2960	2960	2960	2960	0
312	20230731	153600	36710480	2960	2960	2960	2960	0
313	20230731	153500	36710480	2960	2960	2960	2960	0
314	20230731	153400	36710480	2960	2960	2960	2960	0
315	20230731	153300	36710480	2960	2960	2960	2960	0
316	20230731	153200	36710480	2960	2960	2960	2960	0
317	20230731	153100	36710480	2960	2960	2960	2960	0
318	20230731	153000	36710480	2960	2960	2960	2960	944
319	20230731	152900	33916240	2955	2955	2955	2955	0
320	20230731	152800	33916240	2955	2955	2955	2955	0
321	20230731	152700	33916240	2955	2955	2955	2955	0
322	20230731	152600	33916240	2955	2955	2955	2955	0
323	20230731	152500	33916240	2955	2955	2955	2955	0
324	20230731	152400	33916240	2955	2955	2955	2955	0
325	20230731	152300	33916240	2955	2955	2955	2955	0
326	20230731	152200	33916240	2955	2955	2955	2955	0
327	20230731	152100	33916240	2955	2955	2955	2955	0
328	20230731	152000	33916240	2955	2955	2955	2955	0
329	20230731	151900	33916240	2955	2955	2955	2955	0
330	20230731	151800	33916240	2955	2955	2955	2955	24
331	20230731	151700	33845320	2960	2960	2960	2960	0
332	20230731	151600	33845320	2960	2960	2960	2960	71
333	20230731	151500	33635160	2955	2955	2955	2955	0
334	20230731	151400	33635160	2955	2955	2955	2955	1
335	20230731	151300	33632205	2955	2955	2955	2955	0
336	20230731	151200	33632205	2955	2955	2955	2955	0
337	20230731	151100	33632205	2955	2955	2955	2955	0
338	20230731	151000	33632205	2955	2955	2955	2955	4
339	20230731	150900	33620385	2960	2960	2960	2960	0
340	20230731	150800	33620385	2960	2960	2960	2960	0
341	20230731	150700	33620385	2960	2960	2960	2960	0
342	20230731	150600	33620385	2960	2960	2960	2960	2
343	20230731	150500	33614465	2960	2960	2960	2960	0
344	20230731	150400	33614465	2960	2960	2960	2960	0
345	20230731	150300	33614465	2960	2960	2960	2960	0
346	20230731	150200	33614465	2960	2960	2960	2960	0
347	20230731	150100	33614465	2960	2960	2960	2960	0
348	20230731	150000	33614465	2960	2960	2960	2960	0
349	20230731	145900	33614465	2960	2960	2960	2960	3
350	20230731	145800	33605585	2960	2960	2960	2960	0
351	20230731	145700	33605585	2960	2960	2960	2960	0
352	20230731	145600	33605585	2960	2960	2960	2960	0
353	20230731	145500	33605585	2960	2960	2960	2960	0
354	20230731	145400	33605585	2960	2960	2960	2960	1
355	20230731	145300	33602625	2955	2955	2955	2955	0
356	20230731	145200	33602625	2955	2955	2955	2955	0
357	20230731	145100	33602625	2955	2955	2955	2955	15
358	20230731	145000	33558300	2955	2955	2955	2955	0
359	20230731	144900	33558300	2955	2955	2955	2955	0
360	20230731	144800	33558300	2955	2955	2955	2955	0
361	20230731	144700	33558300	2955	2955	2955	2955	8
362	20230731	144600	33534660	2955	2955	2955	2955	6
363	20230731	144500	33516930	2955	2955	2955	2955	0
364	20230731	144400	33516930	2955	2955	2955	2955	10
365	20230731	144300	33487380	2955	2955	2955	2955	20
366	20230731	144200	33428280	2955	2955	2955	2955	2
367	20230731	144100	33422370	2955	2955	2955	2955	2
368	20230731	144000	33416460	2950	2950	2950	2950	0
369	20230731	143900	33416460	2950	2950	2950	2950	0
370	20230731	143800	33416460	2950	2950	2950	2950	0
371	20230731	143700	33416460	2950	2950	2950	2950	0
372	20230731	143600	33416460	2950	2950	2950	2950	0
373	20230731	143500	33416460	2950	2950	2950	2950	0
374	20230731	143400	33416460	2950	2950	2950	2950	0
375	20230731	143300	33416460	2950	2950	2950	2950	0
376	20230731	143200	33416460	2950	2950	2950	2950	0
377	20230731	143100	33416460	2950	2950	2950	2950	0
378	20230731	143000	33416460	2950	2950	2950	2950	0
379	20230731	142900	33416460	2950	2950	2950	2950	0
380	20230731	142800	33416460	2950	2950	2950	2950	1
381	20230731	142700	33413510	2960	2960	2960	2960	0
382	20230731	142600	33413510	2960	2960	2960	2960	0
383	20230731	142500	33413510	2960	2960	2960	2960	0
384	20230731	142400	33413510	2960	2960	2960	2960	0
385	20230731	142300	33413510	2960	2960	2960	2960	10
386	20230731	142200	33383910	2960	2960	2960	2960	30
387	20230731	142100	33295110	2960	2960	2960	2960	0
388	20230731	142000	33295110	2960	2960	2960	2960	0
389	20230731	141900	33295110	2960	2960	2960	2960	0
390	20230731	141800	33295110	2960	2960	2960	2960	10
391	20230731	141700	33265510	2960	2960	2960	2960	0
392	20230731	141600	33265510	2960	2960	2960	2960	0
393	20230731	141500	33265510	2960	2960	2960	2960	1
394	20230731	141400	33262550	2960	2960	2960	2960	1
395	20230731	141300	33259590	2950	2950	2950	2950	1
396	20230731	141200	33256640	2950	2950	2950	2950	0
397	20230731	141100	33256640	2950	2950	2950	2950	0
398	20230731	141000	33256640	2950	2950	2950	2950	0
399	20230731	140900	33256640	2950	2955	2955	2950	3
400	20230731	140800	33247785	2950	2950	2950	2950	0
401	20230731	140700	33247785	2950	2950	2950	2950	0
402	20230731	140600	33247785	2950	2950	2950	2950	9
403	20230731	140500	33221235	2950	2950	2950	2950	7
404	20230731	140400	33200585	2950	2950	2950	2950	0
405	20230731	140300	33200585	2950	2950	2950	2950	0
406	20230731	140200	33200585	2950	2950	2950	2950	26
407	20230731	140100	33123885	2950	2950	2950	2950	15
408	20230731	140000	33079635	2960	2960	2960	2960	2
409	20230731	135900	33073715	2960	2960	2960	2960	0
410	20230731	135800	33073715	2960	2950	2960	2950	67
411	20230731	135700	32875790	2950	2950	2950	2950	15
412	20230731	135600	32831540	2950	2950	2950	2950	0
413	20230731	135500	32831540	2950	2950	2950	2950	15
414	20230731	135400	32787290	2950	2950	2950	2950	42
415	20230731	135300	32663390	2955	2955	2955	2955	0
416	20230731	135200	32663390	2955	2955	2955	2955	50
417	20230731	135100	32515640	2955	2950	2955	2950	16
418	20230731	135000	32468435	2950	2950	2950	2950	14
419	20230731	134900	32427135	2950	2950	2950	2950	15
420	20230731	134800	32382885	2950	2950	2950	2950	15
421	20230731	134700	32338635	2955	2950	2955	2950	16
422	20230731	134600	32291420	2950	2950	2950	2950	15
423	20230731	134500	32247170	2950	2950	2950	2950	13
424	20230731	134400	32208820	2955	2955	2955	2955	2
425	20230731	134300	32202910	2950	2955	2955	2950	15
426	20230731	134200	32158650	2950	2950	2950	2950	15
427	20230731	134100	32114400	2950	2950	2950	2950	0
428	20230731	134000	32114400	2950	2950	2950	2950	15
429	20230731	133900	32070150	2950	2950	2950	2950	110
430	20230731	133800	31745650	2950	2950	2950	2950	120
431	20230731	133700	31391650	2950	2950	2950	2950	15
432	20230731	133600	31347400	2950	2950	2950	2950	15
433	20230731	133500	31303150	2950	2950	2950	2950	151
434	20230731	133400	30857700	2950	2950	2950	2950	15
435	20230731	133300	30813450	2950	2950	2950	2950	16
436	20230731	133200	30766250	2950	2950	2950	2950	23
437	20230731	133100	30698400	2950	2950	2950	2950	15
438	20230731	133000	30654150	2950	2950	2950	2950	15
439	20230731	132900	30609900	2950	2950	2950	2950	0
440	20230731	132800	30609900	2950	2950	2950	2950	48
441	20230731	132700	30468300	2950	2950	2950	2950	15
442	20230731	132600	30424050	2950	2950	2950	2950	0
443	20230731	132500	30424050	2950	2950	2950	2950	15
444	20230731	132400	30379800	2955	2955	2955	2955	93
445	20230731	132300	30104985	2955	2955	2955	2955	0
446	20230731	132200	30104985	2955	2955	2955	2955	15
447	20230731	132100	30060660	2955	2955	2955	2955	15
448	20230731	132000	30016335	2955	2955	2955	2955	13
449	20230731	131900	29977920	2955	2955	2955	2955	15
450	20230731	131800	29933595	2955	2955	2955	2955	15
451	20230731	131700	29889270	2955	2955	2955	2955	0
452	20230731	131600	29889270	2955	2955	2955	2955	28
453	20230731	131500	29806530	2955	2955	2955	2955	15
454	20230731	131400	29762205	2955	2955	2955	2955	0
455	20230731	131300	29762205	2955	2955	2955	2955	14
456	20230731	131200	29720835	2960	2955	2960	2955	16
457	20230731	131100	29673550	2955	2955	2955	2955	0
458	20230731	131000	29673550	2955	2955	2955	2955	15
459	20230731	130900	29629225	2955	2955	2955	2955	637
460	20230731	130800	27746890	2955	2955	2955	2955	0
461	20230731	130700	27746890	2955	2955	2955	2955	15
462	20230731	130600	27702565	2955	2955	2955	2955	15
463	20230731	130500	27658240	2955	2955	2955	2955	29
464	20230731	130400	27572545	2955	2955	2955	2955	15
465	20230731	130300	27528220	2960	2955	2960	2955	22
466	20230731	130200	27463175	2955	2955	2955	2955	0
467	20230731	130100	27463175	2955	2955	2955	2955	32
468	20230731	130000	27368615	2955	2955	2955	2955	15
469	20230731	125900	27324290	2955	2955	2955	2955	0
470	20230731	125800	27324290	2955	2955	2955	2955	27
471	20230731	125700	27244505	2955	2955	2955	2955	15
472	20230731	125600	27200180	2955	2955	2955	2955	0
473	20230731	125500	27200180	2955	2955	2955	2955	15
474	20230731	125400	27155855	2960	2960	2960	2960	12
475	20230731	125300	27120335	2960	2960	2960	2960	0
476	20230731	125200	27120335	2960	2960	2960	2960	15
477	20230731	125100	27075935	2960	2960	2960	2960	15
478	20230731	125000	27031535	2960	2960	2960	2960	21
479	20230731	124900	26969375	2960	2960	2960	2960	15
480	20230731	124800	26924975	2960	2960	2960	2960	15
481	20230731	124700	26880575	2960	2960	2960	2960	0
482	20230731	124600	26880575	2960	2960	2960	2960	48
483	20230731	124500	26738495	2965	2960	2965	2960	95
484	20230731	124400	26456895	2960	2960	2960	2960	0
485	20230731	124300	26456895	2960	2960	2960	2960	15
486	20230731	124200	26412495	2960	2960	2960	2960	39
487	20230731	124100	26297055	2960	2960	2960	2960	0
488	20230731	124000	26297055	2960	2960	2960	2960	15
489	20230731	123900	26252655	2960	2960	2960	2960	63
490	20230731	123800	26066175	2960	2960	2960	2960	0
491	20230731	123700	26066175	2960	2960	2960	2960	15
492	20230731	123600	26021775	2960	2960	2960	2960	15
493	20230731	123500	25977375	2960	2960	2960	2960	21
494	20230731	123400	25915215	2960	2960	2960	2960	15
495	20230731	123300	25870815	2960	2960	2960	2960	15
496	20230731	123200	25826415	2960	2960	2960	2960	1
497	20230731	123100	25823455	2960	2965	2965	2960	134
498	20230731	123000	25426410	2960	2960	2960	2960	15
499	20230731	122900	25382010	2960	2960	2960	2960	0
500	20230731	122800	25382010	2960	2960	2960	2960	15
501	20230731	122700	25337610	2965	2965	2965	2965	0
502	20230731	122600	25337610	2965	2965	2965	2965	2
503	20230731	122500	25331680	2960	2960	2960	2960	0
504	20230731	122400	25331680	2960	2960	2960	2960	15
505	20230731	122300	25287280	2960	2955	2960	2955	81
506	20230731	122200	25047565	2955	2955	2955	2955	15
507	20230731	122100	25003240	2955	2955	2955	2955	15
508	20230731	122000	24958915	2960	2960	2960	2960	0
509	20230731	121900	24958915	2960	2960	2960	2960	1
510	20230731	121800	24955955	2960	2960	2960	2960	15
511	20230731	121700	24911555	2965	2965	2965	2965	46
512	20230731	121600	24775165	2960	2960	2960	2960	30
513	20230731	121500	24686365	2960	2960	2960	2960	15
514	20230731	121400	24641965	2960	2960	2960	2960	0
515	20230731	121300	24641965	2960	2960	2960	2960	15
516	20230731	121200	24597565	2960	2960	2960	2960	35
517	20230731	121100	24493965	2960	2960	2960	2960	0
518	20230731	121000	24493965	2960	2960	2960	2960	15
519	20230731	120900	24449565	2960	2960	2960	2960	15
520	20230731	120800	24405165	2960	2960	2960	2960	21
521	20230731	120700	24343005	2960	2960	2960	2960	15
522	20230731	120600	24298605	2960	2960	2960	2960	15
523	20230731	120500	24254205	2960	2960	2960	2960	41
524	20230731	120400	24132845	2960	2960	2960	2960	15
525	20230731	120300	24088445	2960	2960	2960	2960	15
526	20230731	120200	24044045	2960	2960	2960	2960	0
527	20230731	120100	24044045	2960	2960	2960	2960	108
528	20230731	120000	23724365	2960	2960	2960	2960	0
529	20230731	115900	23724365	2960	2960	2960	2960	0
530	20230731	115800	23724365	2960	2960	2960	2960	0
531	20230731	115700	23724365	2960	2955	2960	2955	375
532	20230731	115600	22614510	2955	2955	2955	2955	0
533	20230731	115500	22614510	2955	2955	2955	2955	15
534	20230731	115400	22570185	2955	2955	2955	2955	15
535	20230731	115300	22525860	2960	2960	2960	2960	2
536	20230731	115200	22519940	2955	2955	2955	2955	15
537	20230731	115100	22475615	2955	2955	2955	2955	15
538	20230731	115000	22431290	2955	2955	2955	2955	0
539	20230731	114900	22431290	2955	2955	2955	2955	64
540	20230731	114800	22242170	2955	2955	2955	2955	15
541	20230731	114700	22197845	2960	2960	2960	2960	0
542	20230731	114600	22197845	2960	2955	2960	2955	133
543	20230731	114500	21804330	2955	2955	2955	2955	15
544	20230731	114400	21760005	2955	2955	2955	2955	0
545	20230731	114300	21760005	2955	2955	2955	2955	17
546	20230731	114200	21709770	2955	2955	2955	2955	42
547	20230731	114100	21585660	2955	2955	2955	2955	0
548	20230731	114000	21585660	2955	2955	2955	2955	15
549	20230731	113900	21541335	2960	2955	2960	2955	46
550	20230731	113800	21405250	2955	2955	2955	2955	16
551	20230731	113700	21357970	2955	2955	2955	2955	15
552	20230731	113600	21313645	2955	2955	2955	2955	15
553	20230731	113500	21269320	2955	2955	2955	2955	0
554	20230731	113400	21269320	2955	2955	2955	2955	38
555	20230731	113300	21157030	2955	2955	2955	2955	15
556	20230731	113200	21112705	2955	2955	2955	2955	0
557	20230731	113100	21112705	2955	2955	2955	2955	45
558	20230731	113000	20979730	2955	2955	2955	2955	15
559	20230731	112900	20935405	2955	2955	2955	2955	0
560	20230731	112800	20935405	2955	2955	2955	2955	15
561	20230731	112700	20891080	2955	2955	2955	2955	84
562	20230731	112600	20642860	2955	2955	2955	2955	0
563	20230731	112500	20642860	2955	2955	2955	2955	15
564	20230731	112400	20598535	2955	2955	2955	2955	15
565	20230731	112300	20554210	2955	2955	2955	2955	189
566	20230731	112200	19995715	2955	2955	2955	2955	15
567	20230731	112100	19951390	2960	2955	2960	2955	55
568	20230731	112000	19788665	2960	2955	2960	2955	339
569	20230731	111900	18786820	2955	2955	2955	2955	34
570	20230731	111800	18686350	2955	2955	2955	2955	15
571	20230731	111700	18642025	2955	2955	2955	2955	0
572	20230731	111600	18642025	2955	2955	2955	2955	15
573	20230731	111500	18597700	2955	2955	2955	2955	32
574	20230731	111400	18503140	2955	2955	2955	2955	0
575	20230731	111300	18503140	2955	2955	2955	2955	15
576	20230731	111200	18458815	2955	2955	2955	2955	42
577	20230731	111100	18334705	2960	2960	2960	2960	6
578	20230731	111000	18316945	2955	2955	2955	2955	15
579	20230731	110900	18272620	2955	2955	2955	2955	15
580	20230731	110800	18228295	2955	2955	2955	2955	39
581	20230731	110700	18113050	2955	2955	2955	2955	15
582	20230731	110600	18068725	2955	2955	2955	2955	15
583	20230731	110500	18024400	2955	2955	2955	2955	0
584	20230731	110400	18024400	2955	2955	2955	2955	37
585	20230731	110300	17915065	2955	2955	2955	2955	15
586	20230731	110200	17870740	2955	2955	2955	2955	0
587	20230731	110100	17870740	2955	2955	2955	2955	15
588	20230731	110000	17826415	2955	2955	2955	2955	41
589	20230731	105900	17705260	2955	2955	2955	2955	0
590	20230731	105800	17705260	2955	2955	2955	2955	15
591	20230731	105700	17660935	2955	2955	2955	2955	15
592	20230731	105600	17616610	2960	2960	2960	2960	44
593	20230731	105500	17486370	2960	2960	2960	2960	15
594	20230731	105400	17441970	2960	2960	2960	2960	135
595	20230731	105300	17042370	2960	2960	2960	2960	74
596	20230731	105200	16823330	2960	2965	2965	2960	18
597	20230731	105100	16770035	2960	2960	2960	2960	15
598	20230731	105000	16725635	2960	2960	2960	2960	0
599	20230731	104900	16725635	2960	2960	2960	2960	157
600	20230731	104800	16260915	2960	2960	2960	2960	15
601	20230731	104700	16216515	2960	2960	2960	2960	0
602	20230731	104600	16216515	2960	2960	2960	2960	15
603	20230731	104500	16172115	2960	2960	2960	2960	79
604	20230731	104400	15938275	2960	2960	2960	2960	0
605	20230731	104300	15938275	2960	2960	2960	2960	15
606	20230731	104200	15893875	2960	2960	2960	2960	15
607	20230731	104100	15849475	2965	2965	2965	2965	5
608	20230731	104000	15834650	2960	2960	2960	2960	15
609	20230731	103900	15790250	2960	2960	2960	2960	15
610	20230731	103800	15745850	2965	2965	2965	2965	53
611	20230731	103700	15588705	2960	2965	2965	2960	78
612	20230731	103600	15357770	2960	2960	2960	2960	15
613	20230731	103500	15313370	2965	2965	2965	2965	240
614	20230731	103400	14601770	2960	2960	2960	2960	15
615	20230731	103300	14557370	2965	2960	2965	2960	16
616	20230731	103200	14510005	2965	2965	2965	2965	10
617	20230731	103100	14480355	2960	2960	2960	2960	15
618	20230731	103000	14435955	2965	2960	2965	2960	144
619	20230731	102900	14009165	2960	2960	2960	2960	0
620	20230731	102800	14009165	2960	2960	2960	2960	15
621	20230731	102700	13964765	2960	2960	2960	2960	15
622	20230731	102600	13920365	2960	2960	2960	2960	18
623	20230731	102500	13867085	2960	2960	2960	2960	15
624	20230731	102400	13822685	2960	2960	2960	2960	15
625	20230731	102300	13778285	2960	2960	2960	2960	0
626	20230731	102200	13778285	2960	2960	2960	2960	44
627	20230731	102100	13648045	2965	2960	2965	2960	25
628	20230731	102000	13573995	2965	2965	2965	2965	0
629	20230731	101900	13573995	2965	2960	2965	2960	57
630	20230731	101800	13405260	2960	2960	2965	2960	26
631	20230731	101700	13328250	2965	2965	2965	2965	7
632	20230731	101600	13307495	2960	2960	2960	2960	15
633	20230731	101500	13263095	2965	2960	2965	2960	96
634	20230731	101400	12978635	2960	2960	2960	2960	0
635	20230731	101300	12978635	2960	2960	2960	2960	15
636	20230731	101200	12934235	2960	2960	2960	2960	15
637	20230731	101100	12889835	2960	2960	2960	2960	28
638	20230731	101000	12806955	2960	2960	2960	2960	15
639	20230731	100900	12762555	2960	2960	2960	2960	15
640	20230731	100800	12718155	2960	2960	2960	2960	0
641	20230731	100700	12718155	2960	2960	2960	2960	76
642	20230731	100600	12493195	2960	2960	2960	2960	15
643	20230731	100500	12448795	2965	2965	2965	2965	80
644	20230731	100400	12211595	2960	2960	2960	2960	94
645	20230731	100300	11933355	2960	2960	2960	2960	15
646	20230731	100200	11888955	2960	2960	2960	2960	0
647	20230731	100100	11888955	2960	2960	2960	2960	15
648	20230731	100000	11844555	2960	2960	2960	2960	227
649	20230731	095900	11172635	2960	2960	2960	2960	0
650	20230731	095800	11172635	2960	2960	2960	2960	15
651	20230731	095700	11128235	2960	2960	2960	2960	15
652	20230731	095600	11083835	2960	2960	2960	2960	105
653	20230731	095500	10773035	2960	2960	2960	2960	157
654	20230731	095400	10308315	2960	2960	2960	2960	15
655	20230731	095300	10263915	2960	2960	2960	2960	0
656	20230731	095200	10263915	2960	2960	2960	2960	227
657	20230731	095100	9591995	2960	2960	2960	2960	15
658	20230731	095000	9547595	2960	2960	2960	2960	35
659	20230731	094900	9443995	2960	2960	2960	2960	15
660	20230731	094800	9399595	2965	2960	2965	2960	115
661	20230731	094700	9058695	2960	2960	2960	2960	0
662	20230731	094600	9058695	2960	2960	2960	2960	15
663	20230731	094500	9014295	2960	2960	2960	2960	148
664	20230731	094400	8576215	2960	2960	2960	2960	0
665	20230731	094300	8576215	2960	2965	2965	2960	115
666	20230731	094200	8235315	2960	2960	2960	2960	15
667	20230731	094100	8190915	2965	2965	2965	2965	6
668	20230731	094000	8173125	2965	2965	2965	2965	1
669	20230731	093900	8170160	2965	2965	2965	2965	159
670	20230731	093800	7698725	2965	2965	2965	2965	0
671	20230731	093700	7698725	2965	2965	2965	2965	105
672	20230731	093600	7387400	2965	2965	2965	2965	236
673	20230731	093500	6687660	2965	2970	2970	2965	955
674	20230731	093400	3855920	2970	2970	2970	2970	0
675	20230731	093300	3855920	2970	2970	2970	2970	1
676	20230731	093200	3852950	2970	2970	2970	2970	0
677	20230731	093100	3852950	2970	2970	2970	2970	0
678	20230731	093000	3852950	2970	2970	2970	2970	101
679	20230731	092900	3552980	2970	2970	2970	2970	101
680	20230731	092800	3253010	2965	2965	2965	2965	0
681	20230731	092700	3253010	2965	2960	2965	2960	104
682	20230731	092600	2944725	2965	2965	2965	2965	5
683	20230731	092500	2929900	2960	2960	2960	2960	15
684	20230731	092400	2885500	2960	2960	2960	2960	15
685	20230731	092300	2841100	2965	2965	2965	2965	2
686	20230731	092200	2835170	2965	2965	2965	2965	9
687	20230731	092100	2808485	2955	2955	2955	2955	0
688	20230731	092000	2808485	2955	2955	2955	2955	0
689	20230731	091900	2808485	2955	2955	2955	2955	0
690	20230731	091800	2808485	2955	2965	2965	2955	58
691	20230731	091700	2636945	2965	2960	2965	2960	45
692	20230731	091600	2503670	2955	2955	2955	2955	15
693	20230731	091500	2459345	2955	2955	2955	2955	127
694	20230731	091400	2084060	2960	2960	2960	2960	0
695	20230731	091300	2084060	2960	2965	2965	2960	264
696	20230731	091200	1302450	2965	2965	2965	2965	27
697	20230731	091100	1222395	2965	2965	2965	2965	48
698	20230731	091000	1080075	2965	2965	2965	2965	45
699	20230731	090900	946650	2970	2970	2970	2970	22
700	20230731	090800	881310	2975	2975	2975	2975	0
701	20230731	090700	881310	2975	2970	2975	2970	8
702	20230731	090600	857535	2990	2990	2990	2990	0
703	20230731	090500	857535	2990	2990	2990	2990	0
704	20230731	090400	857535	2990	2990	2990	2990	10
705	20230731	090300	827635	2965	2975	2975	2965	60
706	20230731	090200	649540	2970	2970	2970	2970	0
707	20230731	090100	649540	2970	2970	2970	2970	0
708	20230731	090000	649540	2970	2995	2995	2970	217