KissMeData/067290/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	193000	505247120	2970	2970	2970	2970	2638
3	20230731	192900	505247120	2970	2970	2970	2970	0
4	20230731	192800	505247120	2970	2970	2970	2970	0
5	20230731	192700	505247120	2970	2970	2970	2970	0
6	20230731	192600	505247120	2970	2970	2970	2970	0
7	20230731	192500	505247120	2970	2970	2970	2970	0
8	20230731	192400	505247120	2970	2970	2970	2970	0
9	20230731	192300	505247120	2970	2970	2970	2970	0
10	20230731	192200	505247120	2970	2970	2970	2970	0
11	20230731	192100	505247120	2970	2970	2970	2970	0
12	20230731	192000	505247120	2970	2970	2970	2970	0
13	20230731	191900	505247120	2970	2970	2970	2970	0
14	20230731	191800	505247120	2970	2970	2970	2970	0
15	20230731	191700	505247120	2970	2970	2970	2970	0
16	20230731	191600	505247120	2970	2970	2970	2970	0
17	20230731	191500	505247120	2970	2970	2970	2970	0
18	20230731	191400	505247120	2970	2970	2970	2970	0
19	20230731	191300	505247120	2970	2970	2970	2970	0
20	20230731	191200	505247120	2970	2970	2970	2970	0
21	20230731	191100	505247120	2970	2970	2970	2970	0
22	20230731	191000	505247120	2970	2970	2970	2970	0
23	20230731	190900	505247120	2970	2970	2970	2970	0
24	20230731	190800	505247120	2970	2970	2970	2970	0
25	20230731	190700	505247120	2970	2970	2970	2970	0
26	20230731	190600	505247120	2970	2970	2970	2970	0
27	20230731	190500	505247120	2970	2970	2970	2970	0
28	20230731	190400	505247120	2970	2970	2970	2970	0
29	20230731	190300	505247120	2970	2970	2970	2970	0
30	20230731	190200	505247120	2970	2970	2970	2970	0
31	20230731	190100	505247120	2970	2970	2970	2970	0
32	20230731	190000	505247120	2970	2970	2970	2970	2638
33	20230731	185900	505247120	2970	2970	2970	2970	0
34	20230731	185800	505247120	2970	2970	2970	2970	0
35	20230731	185700	505247120	2970	2970	2970	2970	0
36	20230731	185600	505247120	2970	2970	2970	2970	0
37	20230731	185500	505247120	2970	2970	2970	2970	0
38	20230731	185400	505247120	2970	2970	2970	2970	0
39	20230731	185300	505247120	2970	2970	2970	2970	0
40	20230731	185200	505247120	2970	2970	2970	2970	0
41	20230731	185100	505247120	2970	2970	2970	2970	0
42	20230731	185000	505247120	2970	2970	2970	2970	0
43	20230731	184900	505247120	2970	2970	2970	2970	0
44	20230731	184800	505247120	2970	2970	2970	2970	0
45	20230731	184700	505247120	2970	2970	2970	2970	0
46	20230731	184600	505247120	2970	2970	2970	2970	0
47	20230731	184500	505247120	2970	2970	2970	2970	0
48	20230731	184400	505247120	2970	2970	2970	2970	0
49	20230731	184300	505247120	2970	2970	2970	2970	0
50	20230731	184200	505247120	2970	2970	2970	2970	0
51	20230731	184100	505247120	2970	2970	2970	2970	0
52	20230731	184000	505247120	2970	2970	2970	2970	0
53	20230731	183900	505247120	2970	2970	2970	2970	0
54	20230731	183800	505247120	2970	2970	2970	2970	0
55	20230731	183700	505247120	2970	2970	2970	2970	0
56	20230731	183600	505247120	2970	2970	2970	2970	0
57	20230731	183500	505247120	2970	2970	2970	2970	0
58	20230731	183400	505247120	2970	2970	2970	2970	0
59	20230731	183300	505247120	2970	2970	2970	2970	0
60	20230731	183200	505247120	2970	2970	2970	2970	0
61	20230731	183100	505247120	2970	2970	2970	2970	0
62	20230731	183000	505247120	2970	2970	2970	2970	2638
63	20230731	182900	505247120	2970	2970	2970	2970	0
64	20230731	182800	505247120	2970	2970	2970	2970	0
65	20230731	182700	505247120	2970	2970	2970	2970	0
66	20230731	182600	505247120	2970	2970	2970	2970	0
67	20230731	182500	505247120	2970	2970	2970	2970	0
68	20230731	182400	505247120	2970	2970	2970	2970	0
69	20230731	182300	505247120	2970	2970	2970	2970	0
70	20230731	182200	505247120	2970	2970	2970	2970	0
71	20230731	182100	505247120	2970	2970	2970	2970	0
72	20230731	182000	505247120	2970	2970	2970	2970	0
73	20230731	181900	505247120	2970	2970	2970	2970	0
74	20230731	181800	505247120	2970	2970	2970	2970	0
75	20230731	181700	505247120	2970	2970	2970	2970	0
76	20230731	181600	505247120	2970	2970	2970	2970	0
77	20230731	181500	505247120	2970	2970	2970	2970	0
78	20230731	181400	505247120	2970	2970	2970	2970	0
79	20230731	181300	505247120	2970	2970	2970	2970	0
80	20230731	181200	505247120	2970	2970	2970	2970	0
81	20230731	181100	505247120	2970	2970	2970	2970	0
82	20230731	181000	505247120	2970	2970	2970	2970	0
83	20230731	180900	505247120	2970	2970	2970	2970	0
84	20230731	180800	505247120	2970	2970	2970	2970	0
85	20230731	180700	505247120	2970	2970	2970	2970	0
86	20230731	180600	505247120	2970	2970	2970	2970	0
87	20230731	180500	505247120	2970	2970	2970	2970	0
88	20230731	180400	505247120	2970	2970	2970	2970	0
89	20230731	180300	505247120	2970	2970	2970	2970	0
90	20230731	180200	505247120	2970	2970	2970	2970	0
91	20230731	180100	505247120	2970	2970	2970	2970	0
92	20230731	180000	505247120	2970	2970	2970	2970	2638
93	20230731	175900	505247120	2970	2970	2970	2970	0
94	20230731	175800	505247120	2970	2970	2970	2970	0
95	20230731	175700	505247120	2970	2970	2970	2970	0
96	20230731	175600	505247120	2970	2970	2970	2970	0
97	20230731	175500	505247120	2970	2970	2970	2970	0
98	20230731	175400	505247120	2970	2970	2970	2970	0
99	20230731	175300	505247120	2970	2970	2970	2970	0
100	20230731	175200	505247120	2970	2970	2970	2970	0
101	20230731	175100	505247120	2970	2970	2970	2970	0
102	20230731	175000	505247120	2970	2970	2970	2970	0
103	20230731	174900	505247120	2970	2970	2970	2970	0
104	20230731	174800	505247120	2970	2970	2970	2970	0
105	20230731	174700	505247120	2970	2970	2970	2970	0
106	20230731	174600	505247120	2970	2970	2970	2970	0
107	20230731	174500	505247120	2970	2970	2970	2970	0
108	20230731	174400	505247120	2970	2970	2970	2970	0
109	20230731	174300	505247120	2970	2970	2970	2970	0
110	20230731	174200	505247120	2970	2970	2970	2970	0
111	20230731	174100	505247120	2970	2970	2970	2970	0
112	20230731	174000	505247120	2970	2970	2970	2970	0
113	20230731	173900	505247120	2970	2970	2970	2970	0
114	20230731	173800	505247120	2970	2970	2970	2970	0
115	20230731	173700	505247120	2970	2970	2970	2970	0
116	20230731	173600	505247120	2970	2970	2970	2970	0
117	20230731	173500	505247120	2970	2970	2970	2970	0
118	20230731	173400	505247120	2970	2970	2970	2970	0
119	20230731	173300	505247120	2970	2970	2970	2970	0
120	20230731	173200	505247120	2970	2970	2970	2970	0
121	20230731	173100	505247120	2970	2970	2970	2970	0
122	20230731	173000	505247120	2970	2970	2970	2970	2638
123	20230731	172900	505247120	2970	2970	2970	2970	0
124	20230731	172800	505247120	2970	2970	2970	2970	0
125	20230731	172700	505247120	2970	2970	2970	2970	0
126	20230731	172600	505247120	2970	2970	2970	2970	0
127	20230731	172500	505247120	2970	2970	2970	2970	0
128	20230731	172400	505247120	2970	2970	2970	2970	0
129	20230731	172300	505247120	2970	2970	2970	2970	0
130	20230731	172200	505247120	2970	2970	2970	2970	0
131	20230731	172100	505247120	2970	2970	2970	2970	0
132	20230731	172000	505247120	2970	2970	2970	2970	0
133	20230731	171900	505247120	2970	2970	2970	2970	0
134	20230731	171800	505247120	2970	2970	2970	2970	0
135	20230731	171700	505247120	2970	2970	2970	2970	0
136	20230731	171600	505247120	2970	2970	2970	2970	0
137	20230731	171500	505247120	2970	2970	2970	2970	0
138	20230731	171400	505247120	2970	2970	2970	2970	0
139	20230731	171300	505247120	2970	2970	2970	2970	0
140	20230731	171200	505247120	2970	2970	2970	2970	0
141	20230731	171100	505247120	2970	2970	2970	2970	0
142	20230731	171000	505247120	2970	2970	2970	2970	0
143	20230731	170900	505247120	2970	2970	2970	2970	0
144	20230731	170800	505247120	2970	2970	2970	2970	0
145	20230731	170700	505247120	2970	2970	2970	2970	0
146	20230731	170600	505247120	2970	2970	2970	2970	0
147	20230731	170500	505247120	2970	2970	2970	2970	0
148	20230731	170400	505247120	2970	2970	2970	2970	0
149	20230731	170300	505247120	2970	2970	2970	2970	0
150	20230731	170200	505247120	2970	2970	2970	2970	0
151	20230731	170100	505247120	2970	2970	2970	2970	0
152	20230731	170000	505247120	2970	2970	2970	2970	2638
153	20230731	165900	505247120	2970	2970	2970	2970	0
154	20230731	165800	505247120	2970	2970	2970	2970	0
155	20230731	165700	505247120	2970	2970	2970	2970	0
156	20230731	165600	505247120	2970	2970	2970	2970	0
157	20230731	165500	505247120	2970	2970	2970	2970	0
158	20230731	165400	505247120	2970	2970	2970	2970	0
159	20230731	165300	505247120	2970	2970	2970	2970	0
160	20230731	165200	505247120	2970	2970	2970	2970	0
161	20230731	165100	505247120	2970	2970	2970	2970	0
162	20230731	165000	505247120	2970	2970	2970	2970	0
163	20230731	164900	505247120	2970	2970	2970	2970	0
164	20230731	164800	505247120	2970	2970	2970	2970	0
165	20230731	164700	505247120	2970	2970	2970	2970	0
166	20230731	164600	505247120	2970	2970	2970	2970	0
167	20230731	164500	505247120	2970	2970	2970	2970	0
168	20230731	164400	505247120	2970	2970	2970	2970	0
169	20230731	164300	505247120	2970	2970	2970	2970	0
170	20230731	164200	505247120	2970	2970	2970	2970	0
171	20230731	164100	505247120	2970	2970	2970	2970	0
172	20230731	164000	505247120	2970	2970	2970	2970	0
173	20230731	163900	505247120	2970	2970	2970	2970	0
174	20230731	163800	505247120	2970	2970	2970	2970	0
175	20230731	163700	505247120	2970	2970	2970	2970	0
176	20230731	163600	505247120	2970	2970	2970	2970	0
177	20230731	163500	505247120	2970	2970	2970	2970	0
178	20230731	163400	505247120	2970	2970	2970	2970	0
179	20230731	163300	505247120	2970	2970	2970	2970	0
180	20230731	163200	505247120	2970	2970	2970	2970	0
181	20230731	163100	505247120	2970	2970	2970	2970	0
182	20230731	163000	505247120	2970	2970	2970	2970	2638
183	20230731	162900	505247120	2970	2970	2970	2970	0
184	20230731	162800	505247120	2970	2970	2970	2970	0
185	20230731	162700	505247120	2970	2970	2970	2970	0
186	20230731	162600	505247120	2970	2970	2970	2970	0
187	20230731	162500	505247120	2970	2970	2970	2970	0
188	20230731	162400	505247120	2970	2970	2970	2970	0
189	20230731	162300	505247120	2970	2970	2970	2970	0
190	20230731	162200	505247120	2970	2970	2970	2970	0
191	20230731	162100	505247120	2970	2970	2970	2970	0
192	20230731	162000	505247120	2970	2970	2970	2970	0
193	20230731	161900	505247120	2970	2970	2970	2970	0
194	20230731	161800	505247120	2970	2970	2970	2970	0
195	20230731	161700	505247120	2970	2970	2970	2970	0
196	20230731	161600	505247120	2970	2970	2970	2970	0
197	20230731	161500	505247120	2970	2970	2970	2970	0
198	20230731	161400	505247120	2970	2970	2970	2970	0
199	20230731	161300	505247120	2970	2970	2970	2970	0
200	20230731	161200	505247120	2970	2970	2970	2970	0
201	20230731	161100	505247120	2970	2970	2970	2970	0
202	20230731	161000	505247120	2970	2970	2970	2970	0
203	20230731	160900	505247120	2970	2970	2970	2970	0
204	20230731	160800	505247120	2970	2970	2970	2970	0
205	20230731	160700	505247120	2970	2970	2970	2970	0
206	20230731	160600	505247120	2970	2970	2970	2970	0
207	20230731	160500	505247120	2970	2970	2970	2970	0
208	20230731	160400	505247120	2970	2970	2970	2970	0
209	20230731	160300	505247120	2970	2970	2970	2970	0
210	20230731	160200	505247120	2970	2970	2970	2970	0
211	20230731	160100	505247120	2970	2970	2970	2970	0
212	20230731	160000	505247120	2970	2970	2970	2970	2638
213	20230731	155900	505247120	2970	2970	2970	2970	0
214	20230731	155800	505247120	2970	2970	2970	2970	0
215	20230731	155700	505247120	2970	2970	2970	2970	0
216	20230731	155600	505247120	2970	2970	2970	2970	0
217	20230731	155500	505247120	2970	2970	2970	2970	0
218	20230731	155400	505247120	2970	2970	2970	2970	0
219	20230731	155300	505247120	2970	2970	2970	2970	0
220	20230731	155200	505247120	2970	2970	2970	2970	0
221	20230731	155100	505247120	2970	2970	2970	2970	0
222	20230731	155000	505247120	2970	2970	2970	2970	0
223	20230731	154900	505247120	2970	2970	2970	2970	0
224	20230731	154800	505247120	2970	2970	2970	2970	0
225	20230731	154700	505247120	2970	2970	2970	2970	0
226	20230731	154600	505247120	2970	2970	2970	2970	0
227	20230731	154500	505247120	2970	2970	2970	2970	0
228	20230731	154400	505247120	2970	2970	2970	2970	0
229	20230731	154300	505247120	2970	2970	2970	2970	0
230	20230731	154200	505247120	2970	2970	2970	2970	0
231	20230731	154100	505247120	2970	2970	2970	2970	0
232	20230731	154000	505247120	2970	2970	2970	2970	0
233	20230731	153900	505247120	2970	2970	2970	2970	0
234	20230731	153800	505247120	2970	2970	2970	2970	0
235	20230731	153700	505247120	2970	2970	2970	2970	0
236	20230731	153600	505247120	2970	2970	2970	2970	0
237	20230731	153500	505247120	2970	2970	2970	2970	0
238	20230731	153400	505247120	2970	2970	2970	2970	0
239	20230731	153300	505247120	2970	2970	2970	2970	0
240	20230731	153200	505247120	2970	2970	2970	2970	0
241	20230731	153100	505247120	2970	2970	2970	2970	0
242	20230731	153000	505247120	2970	2970	2970	2970	5276
243	20230731	152900	497412260	2965	2965	2965	2965	0
244	20230731	152800	497412260	2965	2965	2965	2965	0
245	20230731	152700	497412260	2965	2965	2965	2965	0
246	20230731	152600	497412260	2965	2965	2965	2965	0
247	20230731	152500	497412260	2965	2965	2965	2965	0
248	20230731	152400	497412260	2965	2965	2965	2965	0
249	20230731	152300	497412260	2965	2965	2965	2965	0
250	20230731	152200	497412260	2965	2965	2965	2965	0
251	20230731	152100	497412260	2965	2965	2965	2965	0
252	20230731	152000	497412260	2965	2965	2965	2965	0
253	20230731	151900	497412260	2965	2965	2965	2965	51
254	20230731	151800	497261045	2960	2960	2960	2960	0
255	20230731	151700	497261045	2960	2960	2960	2960	0
256	20230731	151600	497261045	2960	2960	2960	2960	7
257	20230731	151500	497240325	2970	2970	2970	2970	3
258	20230731	151400	497231415	2970	2965	2970	2965	923
259	20230731	151300	494491600	2965	2965	2965	2965	0
260	20230731	151200	494491600	2965	2965	2965	2965	1
261	20230731	151100	494488635	2960	2955	2960	2955	2764
262	20230731	151000	486307255	2960	2960	2960	2960	6
263	20230731	150900	486289495	2955	2955	2955	2955	1
264	20230731	150800	486286540	2955	2960	2960	2955	5
265	20230731	150700	486271755	2960	2960	2960	2960	4
266	20230731	150600	486259915	2955	2955	2955	2955	0
267	20230731	150500	486259915	2955	2955	2955	2955	1
268	20230731	150400	486256960	2960	2960	2960	2960	2
269	20230731	150300	486251040	2960	2955	2960	2955	58
270	20230731	150200	486079635	2955	2955	2955	2955	200
271	20230731	150100	485488635	2960	2960	2960	2960	500
272	20230731	150000	484008635	2960	2960	2960	2960	945
273	20230731	145900	481211435	2965	2965	2965	2965	300
274	20230731	145800	480321935	2970	2970	2970	2970	0
275	20230731	145700	480321935	2970	2970	2970	2970	0
276	20230731	145600	480321935	2970	2970	2970	2970	1
277	20230731	145500	480318965	2970	2970	2970	2970	0
278	20230731	145400	480318965	2970	2970	2970	2970	0
279	20230731	145300	480318965	2970	2970	2970	2970	1
280	20230731	145200	480315995	2960	2960	2960	2960	571
281	20230731	145100	478625835	2960	2960	2960	2960	0
282	20230731	145000	478625835	2960	2960	2960	2960	200
283	20230731	144900	478033835	2955	2955	2955	2955	0
284	20230731	144800	478033835	2955	2955	2955	2955	0
285	20230731	144700	478033835	2955	2955	2955	2955	0
286	20230731	144600	478033835	2955	2955	2955	2955	14
287	20230731	144500	477992465	2960	2960	2960	2960	6229
288	20230731	144400	459554625	2970	2970	2970	2970	0
289	20230731	144300	459554625	2970	2960	2970	2960	1441
290	20230731	144200	455287350	2960	2960	2960	2960	6
291	20230731	144100	455269590	2965	2965	2965	2965	0
292	20230731	144000	455269590	2965	2965	2965	2965	0
293	20230731	143900	455269590	2965	2965	2965	2965	0
294	20230731	143800	455269590	2965	2965	2965	2965	0
295	20230731	143700	455269590	2965	2965	2965	2965	0
296	20230731	143600	455269590	2965	2965	2965	2965	0
297	20230731	143500	455269590	2965	2965	2965	2965	10
298	20230731	143400	455239940	2965	2965	2965	2965	0
299	20230731	143300	455239940	2965	2965	2965	2965	0
300	20230731	143200	455239940	2965	2965	2965	2965	0
301	20230731	143100	455239940	2965	2965	2965	2965	0
302	20230731	143000	455239940	2965	2965	2965	2965	0
303	20230731	142900	455239940	2965	2960	2965	2960	1473
304	20230731	142800	450872995	2965	2965	2965	2965	63
305	20230731	142700	450686200	2965	2965	2965	2965	0
306	20230731	142600	450686200	2965	2955	2965	2955	1000
307	20230731	142500	447721470	2960	2960	2960	2960	0
308	20230731	142400	447721470	2960	2955	2960	2955	1000
309	20230731	142300	444761560	2950	2950	2950	2950	0
310	20230731	142200	444761560	2950	2950	2950	2950	0
311	20230731	142100	444761560	2950	2950	2950	2950	0
312	20230731	142000	444761560	2950	2950	2950	2950	0
313	20230731	141900	444761560	2950	2965	2965	2950	2500
314	20230731	141800	437373520	2970	2965	2970	2965	16
315	20230731	141700	437326075	2965	2970	2970	2965	1089
316	20230731	141600	434093360	2970	2970	2970	2970	0
317	20230731	141500	434093360	2970	2970	2970	2970	4
318	20230731	141400	434081480	2970	2970	2970	2970	1
319	20230731	141300	434078510	2970	2970	2970	2970	0
320	20230731	141200	434078510	2970	2965	2970	2965	16
321	20230731	141100	434031065	2970	2970	2970	2970	0
322	20230731	141000	434031065	2970	2965	2970	2965	702
323	20230731	140900	431949630	2970	2970	2970	2970	1
324	20230731	140800	431946660	2970	2970	2970	2965	102
325	20230731	140700	431644220	2965	2970	2970	2965	68
326	20230731	140600	431442595	2970	2965	2970	2960	56
327	20230731	140500	431276820	2965	2965	2965	2965	1080
328	20230731	140400	428074620	2970	2970	2970	2970	1
329	20230731	140300	428071650	2955	2955	2955	2955	0
330	20230731	140200	428071650	2955	2970	2970	2955	2005
331	20230731	140100	422138560	2965	2965	2965	2965	122
332	20230731	140000	421776830	2965	2965	2965	2965	315
333	20230731	135900	420842855	2965	2960	2965	2960	51
334	20230731	135800	420691890	2960	2960	2960	2960	26
335	20230731	135700	420614930	2960	2960	2965	2955	299
336	20230731	135600	419730320	2965	2960	2965	2960	1503
337	20230731	135500	415278535	2955	2955	2960	2955	2196
338	20230731	135400	408783950	2950	2950	2950	2950	4738
339	20230731	135300	394806850	2955	2955	2955	2955	645
340	20230731	135200	392900875	2955	2945	2955	2945	6380
341	20230731	135100	374080940	2945	2945	2945	2945	1116
342	20230731	135000	370794320	2945	2940	2945	2940	695
343	20230731	134900	368750995	2940	2940	2940	2940	110
344	20230731	134800	368427595	2950	2940	2950	2940	4952
345	20230731	134700	353822355	2940	2940	2940	2940	29
346	20230731	134600	353737095	2940	2940	2940	2940	4
347	20230731	134500	353725335	2940	2940	2940	2940	2
348	20230731	134400	353719455	2940	2940	2940	2940	103
349	20230731	134300	353416635	2940	2940	2940	2940	2002
350	20230731	134200	347530755	2940	2940	2940	2940	512
351	20230731	134100	346025475	2940	2940	2940	2940	1
352	20230731	134000	346022535	2940	2945	2945	2940	31
353	20230731	133900	345931390	2940	2940	2940	2940	800
354	20230731	133800	343579390	2940	2940	2940	2940	40
355	20230731	133700	343461790	2940	2940	2940	2940	888
356	20230731	133600	340851070	2935	2935	2935	2935	608
357	20230731	133500	339066590	2940	2940	2940	2940	4
358	20230731	133400	339054830	2940	2940	2940	2940	105
359	20230731	133300	338746130	2940	2940	2940	2940	11163
360	20230731	133200	305926910	2945	2945	2945	2945	0
361	20230731	133100	305926910	2945	2945	2945	2945	0
362	20230731	133000	305926910	2945	2945	2945	2945	9
363	20230731	132900	305900405	2940	2940	2940	2940	100
364	20230731	132800	305606405	2945	2945	2945	2945	0
365	20230731	132700	305606405	2945	2945	2945	2945	5
366	20230731	132600	305591680	2950	2940	2950	2940	1023
367	20230731	132500	302584010	2945	2945	2945	2945	2
368	20230731	132400	302578120	2950	2950	2950	2950	0
369	20230731	132300	302578120	2950	2950	2950	2950	0
370	20230731	132200	302578120	2950	2945	2950	2945	2
371	20230731	132100	302572225	2950	2945	2950	2945	202
372	20230731	132000	301976330	2950	2950	2950	2950	14
373	20230731	131900	301935030	2955	2955	2955	2955	0
374	20230731	131800	301935030	2955	2955	2955	2955	0
375	20230731	131700	301935030	2955	2955	2955	2955	0
376	20230731	131600	301935030	2955	2955	2955	2955	0
377	20230731	131500	301935030	2955	2955	2955	2955	0
378	20230731	131400	301935030	2955	2955	2955	2955	0
379	20230731	131300	301935030	2955	2955	2955	2955	0
380	20230731	131200	301935030	2955	2955	2955	2955	0
381	20230731	131100	301935030	2955	2955	2955	2955	0
382	20230731	131000	301935030	2955	2955	2955	2955	1
383	20230731	130900	301932075	2940	2945	2945	2940	10
384	20230731	130800	301902670	2940	2940	2940	2940	0
385	20230731	130700	301902670	2940	2940	2940	2940	0
386	20230731	130600	301902670	2940	2940	2940	2940	9
387	20230731	130500	301876210	2955	2955	2955	2955	0
388	20230731	130400	301876210	2955	2955	2955	2955	0
389	20230731	130300	301876210	2955	2940	2955	2940	51
390	20230731	130200	301726255	2935	2935	2935	2935	543
391	20230731	130100	300132550	2935	2935	2935	2935	0
392	20230731	130000	300132550	2935	2940	2945	2935	408
393	20230731	125900	298934970	2940	2945	2945	2940	2
394	20230731	125800	298929085	2940	2940	2940	2940	0
395	20230731	125700	298929085	2940	2940	2940	2940	0
396	20230731	125600	298929085	2940	2940	2940	2940	0
397	20230731	125500	298929085	2940	2945	2945	2940	100
398	20230731	125400	298635080	2955	2955	2955	2955	0
399	20230731	125300	298635080	2955	2955	2955	2955	0
400	20230731	125200	298635080	2955	2950	2955	2950	10
401	20230731	125100	298605545	2945	2945	2945	2945	22
402	20230731	125000	298540755	2940	2940	2940	2940	191
403	20230731	124900	297979215	2940	2940	2940	2940	240
404	20230731	124800	297273615	2940	2940	2940	2940	4
405	20230731	124700	297261855	2940	2940	2940	2940	49
406	20230731	124600	297117795	2940	2940	2940	2940	0
407	20230731	124500	297117795	2940	2940	2940	2940	0
408	20230731	124400	297117795	2940	2940	2940	2940	55
409	20230731	124300	296956095	2940	2940	2940	2940	0
410	20230731	124200	296956095	2940	2940	2940	2940	10
411	20230731	124100	296926695	2940	2940	2940	2940	0
412	20230731	124000	296926695	2940	2940	2940	2940	0
413	20230731	123900	296926695	2940	2940	2940	2940	100
414	20230731	123800	296632695	2940	2945	2945	2940	1281
415	20230731	123700	292866400	2945	2945	2945	2945	249
416	20230731	123600	292133095	2945	2950	2950	2945	4
417	20230731	123500	292121305	2955	2955	2955	2955	0
418	20230731	123400	292121305	2955	2955	2955	2955	0
419	20230731	123300	292121305	2955	2955	2955	2955	0
420	20230731	123200	292121305	2955	2955	2955	2955	0
421	20230731	123100	292121305	2955	2955	2955	2955	1
422	20230731	123000	292118350	2960	2960	2960	2960	1
423	20230731	122900	292115390	2955	2960	2960	2955	1090
424	20230731	122800	288894400	2950	2960	2960	2950	252
425	20230731	122700	288150990	2955	2955	2955	2955	0
426	20230731	122600	288150990	2955	2955	2955	2955	0
427	20230731	122500	288150990	2955	2955	2955	2955	2000
428	20230731	122400	282240990	2955	2955	2955	2955	0
429	20230731	122300	282240990	2955	2955	2955	2955	0
430	20230731	122200	282240990	2955	2940	2955	2940	3
431	20230731	122100	282232145	2940	2940	2940	2940	0
432	20230731	122000	282232145	2940	2940	2940	2940	0
433	20230731	121900	282232145	2940	2940	2940	2940	673
434	20230731	121800	280253525	2940	2940	2940	2940	0
435	20230731	121700	280253525	2940	2940	2940	2940	40
436	20230731	121600	280135925	2940	2940	2940	2940	210
437	20230731	121500	279518525	2940	2940	2940	2940	0
438	20230731	121400	279518525	2940	2940	2940	2940	0
439	20230731	121300	279518525	2940	2940	2940	2940	147
440	20230731	121200	279086345	2945	2945	2945	2945	0
441	20230731	121100	279086345	2945	2945	2945	2945	7
442	20230731	121000	279065730	2950	2950	2950	2950	0
443	20230731	120900	279065730	2950	2950	2950	2950	0
444	20230731	120800	279065730	2950	2950	2950	2950	0
445	20230731	120700	279065730	2950	2950	2950	2950	0
446	20230731	120600	279065730	2950	2950	2950	2950	0
447	20230731	120500	279065730	2950	2950	2950	2950	0
448	20230731	120400	279065730	2950	2950	2950	2950	0
449	20230731	120300	279065730	2950	2950	2950	2950	0
450	20230731	120200	279065730	2950	2950	2950	2950	0
451	20230731	120100	279065730	2950	2950	2950	2950	10
452	20230731	120000	279036230	2950	2950	2950	2950	0
453	20230731	115900	279036230	2950	2950	2950	2950	0
454	20230731	115800	279036230	2950	2950	2950	2950	0
455	20230731	115700	279036230	2950	2950	2950	2950	2
456	20230731	115600	279030330	2950	2950	2950	2950	0
457	20230731	115500	279030330	2950	2950	2950	2950	100
458	20230731	115400	278735330	2950	2950	2950	2950	30
459	20230731	115300	278646830	2950	2950	2950	2950	0
460	20230731	115200	278646830	2950	2950	2950	2950	0
461	20230731	115100	278646830	2950	2950	2950	2950	0
462	20230731	115000	278646830	2950	2950	2950	2950	1
463	20230731	114900	278643880	2940	2945	2945	2940	36
464	20230731	114800	278538035	2935	2950	2950	2935	101
465	20230731	114700	278241550	2945	2945	2945	2945	211
466	20230731	114600	277620155	2945	2945	2945	2945	50
467	20230731	114500	277472905	2950	2950	2950	2950	0
468	20230731	114400	277472905	2950	2950	2950	2950	4
469	20230731	114300	277461105	2950	2950	2950	2950	5
470	20230731	114200	277446355	2930	2940	2940	2930	9872
471	20230731	114100	248452545	2945	2945	2945	2945	3112
472	20230731	114000	239287705	2950	2950	2950	2950	0
473	20230731	113900	239287705	2950	2955	2955	2950	1596
474	20230731	113800	234578865	2955	2955	2955	2955	0
475	20230731	113700	234578865	2955	2955	2955	2955	0
476	20230731	113600	234578865	2955	2955	2955	2955	245
477	20230731	113500	233854890	2955	2955	2955	2955	1000
478	20230731	113400	230899890	2960	2960	2960	2960	1
479	20230731	113300	230896930	2960	2960	2960	2960	10
480	20230731	113200	230867330	2960	2960	2960	2960	21
481	20230731	113100	230805170	2960	2960	2960	2960	200
482	20230731	113000	230213170	2960	2960	2960	2960	3
483	20230731	112900	230204290	2955	2955	2955	2955	525
484	20230731	112800	228652915	2955	2955	2955	2955	0
485	20230731	112700	228652915	2955	2955	2955	2955	226
486	20230731	112600	227985085	2960	2960	2960	2960	1592
487	20230731	112500	223272765	2955	2955	2955	2955	3
488	20230731	112400	223263900	2960	2960	2960	2960	0
489	20230731	112300	223263900	2960	2960	2960	2960	0
490	20230731	112200	223263900	2960	2960	2960	2960	12
491	20230731	112100	223228380	2960	2955	2960	2955	160
492	20230731	112000	222755030	2955	2955	2955	2955	1
493	20230731	111900	222752075	2960	2960	2960	2960	5
494	20230731	111800	222737275	2955	2955	2955	2955	0
495	20230731	111700	222737275	2955	2960	2960	2955	7
496	20230731	111600	222716585	2960	2960	2960	2960	1095
497	20230731	111500	219475385	2960	2960	2960	2960	0
498	20230731	111400	219475385	2960	2960	2960	2960	0
499	20230731	111300	219475385	2960	2960	2960	2960	117
500	20230731	111200	219129065	2960	2960	2960	2960	0
501	20230731	111100	219129065	2960	2960	2960	2960	0
502	20230731	111000	219129065	2960	2960	2960	2960	0
503	20230731	110900	219129065	2960	2960	2960	2960	0
504	20230731	110800	219129065	2960	2960	2960	2960	1560
505	20230731	110700	214511465	2960	2960	2960	2960	400
506	20230731	110600	213327465	2960	2960	2960	2960	1100
507	20230731	110500	210071465	2955	2955	2955	2955	0
508	20230731	110400	210071465	2955	2960	2960	2955	4301
509	20230731	110300	197348870	2970	2965	2970	2965	2
510	20230731	110200	197342935	2960	2960	2960	2960	0
511	20230731	110100	197342935	2960	2960	2960	2960	0
512	20230731	110000	197342935	2960	2960	2960	2960	81
513	20230731	105900	197103175	2970	2970	2970	2970	10
514	20230731	105800	197073475	2970	2970	2970	2970	0
515	20230731	105700	197073475	2970	2970	2970	2970	0
516	20230731	105600	197073475	2970	2970	2970	2970	0
517	20230731	105500	197073475	2970	2970	2970	2970	3
518	20230731	105400	197064565	2970	2970	2970	2970	0
519	20230731	105300	197064565	2970	2970	2970	2970	170
520	20230731	105200	196559665	2975	2975	2975	2975	0
521	20230731	105100	196559665	2975	2975	2975	2975	1
522	20230731	105000	196556690	2975	2975	2975	2970	1080
523	20230731	104900	193343695	2975	2975	2975	2975	0
524	20230731	104800	193343695	2975	2970	2975	2970	465
525	20230731	104700	191962640	2970	2970	2970	2970	0
526	20230731	104600	191962640	2970	2970	2970	2970	536
527	20230731	104500	190370720	2975	2970	2975	2970	800
528	20230731	104400	187991720	2975	2970	2975	2970	970
529	20230731	104300	185107500	2970	2970	2970	2970	94
530	20230731	104200	184828320	2970	2965	2970	2965	906
531	20230731	104100	182137530	2965	2960	2965	2960	750
532	20230731	104000	179916380	2965	2965	2965	2965	158
533	20230731	103900	179447910	2965	2965	2965	2965	0
534	20230731	103800	179447910	2965	2970	2970	2965	1182
535	20230731	103700	175937400	2975	2965	2975	2965	10101
536	20230731	103600	145903315	2965	2965	2965	2960	799
537	20230731	103500	143536780	2965	2965	2965	2965	0
538	20230731	103400	143536780	2965	2960	2965	2955	706
539	20230731	103300	141443885	2960	2960	2960	2960	6
540	20230731	103200	141426125	2960	2965	2965	2950	21
541	20230731	103100	141364040	2965	2965	2965	2965	0
542	20230731	103000	141364040	2965	2965	2965	2965	5
543	20230731	102900	141349215	2960	2965	2965	2960	34
544	20230731	102800	141248570	2965	2965	2965	2965	0
545	20230731	102700	141248570	2965	2965	2965	2965	0
546	20230731	102600	141248570	2965	2965	2965	2965	0
547	20230731	102500	141248570	2965	2965	2965	2965	0
548	20230731	102400	141248570	2965	2965	2965	2965	0
549	20230731	102300	141248570	2965	2965	2965	2965	0
550	20230731	102200	141248570	2965	2965	2965	2965	1075
551	20230731	102100	138061195	2975	2970	2975	2970	1522
552	20230731	102000	133536845	2975	2975	2975	2975	5
553	20230731	101900	133521970	2970	2970	2970	2970	1001
554	20230731	101800	130549000	2970	2970	2970	2950	1118
555	20230731	101700	127230490	2965	2960	2965	2960	525
556	20230731	101600	125673895	2965	2960	2965	2960	3
557	20230731	101500	125665010	2965	2955	2965	2940	1736
558	20230731	101400	120554585	2965	2960	2965	2960	6
559	20230731	101300	120536820	2960	2965	2970	2960	237
560	20230731	101200	119835170	2965	2960	2965	2960	191
561	20230731	101100	119268995	2960	2960	2960	2960	315
562	20230731	101000	118336595	2945	2945	2945	2945	200
563	20230731	100900	117747595	2945	2945	2945	2945	49
564	20230731	100800	117603290	2945	2945	2945	2945	2074
565	20230731	100700	111495360	2945	2955	2955	2940	2895
566	20230731	100600	102968100	2955	2945	2955	2945	1217
567	20230731	100500	99380955	2945	2945	2945	2940	67
568	20230731	100400	99183900	2940	2940	2940	2940	33
569	20230731	100300	99086880	2940	2940	2945	2940	455
570	20230731	100200	97749170	2945	2955	2955	2945	1765
571	20230731	100100	92542155	2975	2945	2975	2945	3172
572	20230731	100000	83148375	2945	2940	2945	2940	5035
573	20230731	095900	68345455	2940	2940	2940	2940	11
574	20230731	095800	68313115	2940	2930	2940	2930	924
575	20230731	095700	65600965	2930	2930	2930	2930	30
576	20230731	095600	65513065	2930	2930	2930	2930	198
577	20230731	095500	64932925	2930	2930	2930	2930	8
578	20230731	095400	64909485	2930	2930	2930	2930	5
579	20230731	095300	64894835	2925	2930	2930	2920	117
580	20230731	095200	64552970	2930	2930	2930	2925	130
581	20230731	095100	64172370	2925	2925	2930	2925	26
582	20230731	095000	64096270	2915	2920	2920	2915	7
583	20230731	094900	64075845	2930	2930	2930	2930	0
584	20230731	094800	64075845	2930	2920	2930	2920	284
585	20230731	094700	63246330	2920	2920	2920	2920	0
586	20230731	094600	63246330	2920	2920	2920	2920	8
587	20230731	094500	63222970	2920	2910	2920	2910	66
588	20230731	094400	63030870	2910	2910	2910	2910	54
589	20230731	094300	62873730	2910	2910	2910	2910	0
590	20230731	094200	62873730	2910	2920	2920	2910	7
591	20230731	094100	62853340	2905	2905	2905	2905	0
592	20230731	094000	62853340	2905	2910	2910	2905	500
593	20230731	093900	61400795	2920	2920	2920	2920	1
594	20230731	093800	61397875	2920	2920	2920	2920	0
595	20230731	093700	61397875	2920	2920	2920	2920	10
596	20230731	093600	61368675	2920	2920	2920	2920	0
597	20230731	093500	61368675	2920	2920	2920	2920	1
598	20230731	093400	61365755	2905	2920	2920	2905	1073
599	20230731	093300	58248480	2910	2910	2910	2910	1
600	20230731	093200	58245570	2920	2910	2920	2910	1300
601	20230731	093100	54456400	2910	2910	2910	2910	30
602	20230731	093000	54369100	2910	2910	2910	2910	11
603	20230731	092900	54337090	2910	2910	2910	2910	87
604	20230731	092800	54083920	2915	2915	2915	2915	0
605	20230731	092700	54083920	2915	2915	2915	2915	0
606	20230731	092600	54083920	2915	2915	2915	2915	12
607	20230731	092500	54048940	2915	2915	2915	2915	5
608	20230731	092400	54034365	2920	2920	2920	2920	1
609	20230731	092300	54031445	2915	2920	2920	2915	2
610	20230731	092200	54025610	2905	2905	2920	2905	502
611	20230731	092100	52567285	2905	2905	2905	2905	0
612	20230731	092000	52567285	2905	2905	2905	2905	0
613	20230731	091900	52567285	2905	2905	2905	2905	14
614	20230731	091800	52526615	2905	2910	2910	2905	73
615	20230731	091700	52314365	2920	2920	2920	2920	0
616	20230731	091600	52314365	2920	2920	2920	2920	1
617	20230731	091500	52311445	2920	2915	2920	2915	228
618	20230731	091400	51646055	2920	2925	2925	2920	2213
619	20230731	091300	45183800	2925	2930	2930	2925	970
620	20230731	091200	42345700	2930	2925	2930	2925	1158
621	20230731	091100	38958005	2930	2935	2935	2930	631
622	20230731	091000	37108730	2935	2935	2955	2930	380
623	20230731	090900	35993775	2930	2945	2945	2930	402
624	20230731	090800	34815885	2930	2930	2930	2930	226
625	20230731	090700	34153705	2930	2930	2930	2925	601
626	20230731	090600	32395275	2930	2920	2930	2920	668
627	20230731	090500	30438715	2930	2930	2930	2930	2300
628	20230731	090400	23699715	2930	2935	2935	2925	2092
629	20230731	090300	17570155	2935	2935	2980	2935	691
630	20230731	090200	15519135	2935	2920	2935	2900	3390
631	20230731	090100	5670635	2920	2940	2940	2920	1724
632	20230731	090000	629970	2940	2930	2940	2930	215