KissMeData/069410/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	193200	189713890	4980	4980	4980	4980	658
3	20230731	193100	189713890	4980	4980	4980	4980	0
4	20230731	193000	189713890	4980	4980	4980	4980	0
5	20230731	192900	189713890	4980	4980	4980	4980	0
6	20230731	192800	189713890	4980	4980	4980	4980	0
7	20230731	192700	189713890	4980	4980	4980	4980	0
8	20230731	192600	189713890	4980	4980	4980	4980	0
9	20230731	192500	189713890	4980	4980	4980	4980	0
10	20230731	192400	189713890	4980	4980	4980	4980	0
11	20230731	192300	189713890	4980	4980	4980	4980	0
12	20230731	192200	189713890	4980	4980	4980	4980	0
13	20230731	192100	189713890	4980	4980	4980	4980	0
14	20230731	192000	189713890	4980	4980	4980	4980	0
15	20230731	191900	189713890	4980	4980	4980	4980	0
16	20230731	191800	189713890	4980	4980	4980	4980	0
17	20230731	191700	189713890	4980	4980	4980	4980	0
18	20230731	191600	189713890	4980	4980	4980	4980	0
19	20230731	191500	189713890	4980	4980	4980	4980	0
20	20230731	191400	189713890	4980	4980	4980	4980	0
21	20230731	191300	189713890	4980	4980	4980	4980	0
22	20230731	191200	189713890	4980	4980	4980	4980	0
23	20230731	191100	189713890	4980	4980	4980	4980	0
24	20230731	191000	189713890	4980	4980	4980	4980	0
25	20230731	190900	189713890	4980	4980	4980	4980	0
26	20230731	190800	189713890	4980	4980	4980	4980	0
27	20230731	190700	189713890	4980	4980	4980	4980	0
28	20230731	190600	189713890	4980	4980	4980	4980	0
29	20230731	190500	189713890	4980	4980	4980	4980	0
30	20230731	190400	189713890	4980	4980	4980	4980	0
31	20230731	190300	189713890	4980	4980	4980	4980	0
32	20230731	190200	189713890	4980	4980	4980	4980	658
33	20230731	190100	189713890	4980	4980	4980	4980	0
34	20230731	190000	189713890	4980	4980	4980	4980	0
35	20230731	185900	189713890	4980	4980	4980	4980	0
36	20230731	185800	189713890	4980	4980	4980	4980	0
37	20230731	185700	189713890	4980	4980	4980	4980	0
38	20230731	185600	189713890	4980	4980	4980	4980	0
39	20230731	185500	189713890	4980	4980	4980	4980	0
40	20230731	185400	189713890	4980	4980	4980	4980	0
41	20230731	185300	189713890	4980	4980	4980	4980	0
42	20230731	185200	189713890	4980	4980	4980	4980	0
43	20230731	185100	189713890	4980	4980	4980	4980	0
44	20230731	185000	189713890	4980	4980	4980	4980	0
45	20230731	184900	189713890	4980	4980	4980	4980	0
46	20230731	184800	189713890	4980	4980	4980	4980	0
47	20230731	184700	189713890	4980	4980	4980	4980	0
48	20230731	184600	189713890	4980	4980	4980	4980	0
49	20230731	184500	189713890	4980	4980	4980	4980	0
50	20230731	184400	189713890	4980	4980	4980	4980	0
51	20230731	184300	189713890	4980	4980	4980	4980	0
52	20230731	184200	189713890	4980	4980	4980	4980	0
53	20230731	184100	189713890	4980	4980	4980	4980	0
54	20230731	184000	189713890	4980	4980	4980	4980	0
55	20230731	183900	189713890	4980	4980	4980	4980	0
56	20230731	183800	189713890	4980	4980	4980	4980	0
57	20230731	183700	189713890	4980	4980	4980	4980	0
58	20230731	183600	189713890	4980	4980	4980	4980	0
59	20230731	183500	189713890	4980	4980	4980	4980	0
60	20230731	183400	189713890	4980	4980	4980	4980	0
61	20230731	183300	189713890	4980	4980	4980	4980	0
62	20230731	183200	189713890	4980	4980	4980	4980	658
63	20230731	183100	189713890	4980	4980	4980	4980	0
64	20230731	183000	189713890	4980	4980	4980	4980	0
65	20230731	182900	189713890	4980	4980	4980	4980	0
66	20230731	182800	189713890	4980	4980	4980	4980	0
67	20230731	182700	189713890	4980	4980	4980	4980	0
68	20230731	182600	189713890	4980	4980	4980	4980	0
69	20230731	182500	189713890	4980	4980	4980	4980	0
70	20230731	182400	189713890	4980	4980	4980	4980	0
71	20230731	182300	189713890	4980	4980	4980	4980	0
72	20230731	182200	189713890	4980	4980	4980	4980	0
73	20230731	182100	189713890	4980	4980	4980	4980	0
74	20230731	182000	189713890	4980	4980	4980	4980	0
75	20230731	181900	189713890	4980	4980	4980	4980	0
76	20230731	181800	189713890	4980	4980	4980	4980	0
77	20230731	181700	189713890	4980	4980	4980	4980	0
78	20230731	181600	189713890	4980	4980	4980	4980	0
79	20230731	181500	189713890	4980	4980	4980	4980	0
80	20230731	181400	189713890	4980	4980	4980	4980	0
81	20230731	181300	189713890	4980	4980	4980	4980	0
82	20230731	181200	189713890	4980	4980	4980	4980	0
83	20230731	181100	189713890	4980	4980	4980	4980	0
84	20230731	181000	189713890	4980	4980	4980	4980	0
85	20230731	180900	189713890	4980	4980	4980	4980	0
86	20230731	180800	189713890	4980	4980	4980	4980	0
87	20230731	180700	189713890	4980	4980	4980	4980	0
88	20230731	180600	189713890	4980	4980	4980	4980	0
89	20230731	180500	189713890	4980	4980	4980	4980	0
90	20230731	180400	189713890	4980	4980	4980	4980	0
91	20230731	180300	189713890	4980	4980	4980	4980	0
92	20230731	180200	189713890	4980	4980	4980	4980	658
93	20230731	180100	189713890	4980	4980	4980	4980	0
94	20230731	180000	189713890	4980	4980	4980	4980	0
95	20230731	175900	189713890	4980	4980	4980	4980	0
96	20230731	175800	189713890	4980	4980	4980	4980	0
97	20230731	175700	189713890	4980	4980	4980	4980	0
98	20230731	175600	189713890	4980	4980	4980	4980	0
99	20230731	175500	189713890	4980	4980	4980	4980	0
100	20230731	175400	189713890	4980	4980	4980	4980	0
101	20230731	175300	189713890	4980	4980	4980	4980	0
102	20230731	175200	189713890	4980	4980	4980	4980	0
103	20230731	175100	189713890	4980	4980	4980	4980	0
104	20230731	175000	189713890	4980	4980	4980	4980	0
105	20230731	174900	189713890	4980	4980	4980	4980	0
106	20230731	174800	189713890	4980	4980	4980	4980	0
107	20230731	174700	189713890	4980	4980	4980	4980	0
108	20230731	174600	189713890	4980	4980	4980	4980	0
109	20230731	174500	189713890	4980	4980	4980	4980	0
110	20230731	174400	189713890	4980	4980	4980	4980	0
111	20230731	174300	189713890	4980	4980	4980	4980	0
112	20230731	174200	189713890	4980	4980	4980	4980	0
113	20230731	174100	189713890	4980	4980	4980	4980	0
114	20230731	174000	189713890	4980	4980	4980	4980	0
115	20230731	173900	189713890	4980	4980	4980	4980	0
116	20230731	173800	189713890	4980	4980	4980	4980	0
117	20230731	173700	189713890	4980	4980	4980	4980	0
118	20230731	173600	189713890	4980	4980	4980	4980	0
119	20230731	173500	189713890	4980	4980	4980	4980	0
120	20230731	173400	189713890	4980	4980	4980	4980	0
121	20230731	173300	189713890	4980	4980	4980	4980	0
122	20230731	173200	189713890	4980	4980	4980	4980	658
123	20230731	173100	189713890	4980	4980	4980	4980	0
124	20230731	173000	189713890	4980	4980	4980	4980	0
125	20230731	172900	189713890	4980	4980	4980	4980	0
126	20230731	172800	189713890	4980	4980	4980	4980	0
127	20230731	172700	189713890	4980	4980	4980	4980	0
128	20230731	172600	189713890	4980	4980	4980	4980	0
129	20230731	172500	189713890	4980	4980	4980	4980	0
130	20230731	172400	189713890	4980	4980	4980	4980	0
131	20230731	172300	189713890	4980	4980	4980	4980	0
132	20230731	172200	189713890	4980	4980	4980	4980	0
133	20230731	172100	189713890	4980	4980	4980	4980	0
134	20230731	172000	189713890	4980	4980	4980	4980	0
135	20230731	171900	189713890	4980	4980	4980	4980	0
136	20230731	171800	189713890	4980	4980	4980	4980	0
137	20230731	171700	189713890	4980	4980	4980	4980	0
138	20230731	171600	189713890	4980	4980	4980	4980	0
139	20230731	171500	189713890	4980	4980	4980	4980	0
140	20230731	171400	189713890	4980	4980	4980	4980	0
141	20230731	171300	189713890	4980	4980	4980	4980	0
142	20230731	171200	189713890	4980	4980	4980	4980	0
143	20230731	171100	189713890	4980	4980	4980	4980	0
144	20230731	171000	189713890	4980	4980	4980	4980	0
145	20230731	170900	189713890	4980	4980	4980	4980	0
146	20230731	170800	189713890	4980	4980	4980	4980	0
147	20230731	170700	189713890	4980	4980	4980	4980	0
148	20230731	170600	189713890	4980	4980	4980	4980	0
149	20230731	170500	189713890	4980	4980	4980	4980	0
150	20230731	170400	189713890	4980	4980	4980	4980	0
151	20230731	170300	189713890	4980	4980	4980	4980	0
152	20230731	170200	189713890	4980	4980	4980	4980	658
153	20230731	170100	189713890	4980	4980	4980	4980	0
154	20230731	170000	189713890	4980	4980	4980	4980	0
155	20230731	165900	189713890	4980	4980	4980	4980	0
156	20230731	165800	189713890	4980	4980	4980	4980	0
157	20230731	165700	189713890	4980	4980	4980	4980	0
158	20230731	165600	189713890	4980	4980	4980	4980	0
159	20230731	165500	189713890	4980	4980	4980	4980	0
160	20230731	165400	189713890	4980	4980	4980	4980	0
161	20230731	165300	189713890	4980	4980	4980	4980	0
162	20230731	165200	189713890	4980	4980	4980	4980	0
163	20230731	165100	189713890	4980	4980	4980	4980	0
164	20230731	165000	189713890	4980	4980	4980	4980	0
165	20230731	164900	189713890	4980	4980	4980	4980	0
166	20230731	164800	189713890	4980	4980	4980	4980	0
167	20230731	164700	189713890	4980	4980	4980	4980	0
168	20230731	164600	189713890	4980	4980	4980	4980	0
169	20230731	164500	189713890	4980	4980	4980	4980	0
170	20230731	164400	189713890	4980	4980	4980	4980	0
171	20230731	164300	189713890	4980	4980	4980	4980	0
172	20230731	164200	189713890	4980	4980	4980	4980	0
173	20230731	164100	189713890	4980	4980	4980	4980	0
174	20230731	164000	189713890	4980	4980	4980	4980	0
175	20230731	163900	189713890	4980	4980	4980	4980	0
176	20230731	163800	189713890	4980	4980	4980	4980	0
177	20230731	163700	189713890	4980	4980	4980	4980	0
178	20230731	163600	189713890	4980	4980	4980	4980	0
179	20230731	163500	189713890	4980	4980	4980	4980	0
180	20230731	163400	189713890	4980	4980	4980	4980	0
181	20230731	163300	189713890	4980	4980	4980	4980	0
182	20230731	163200	189713890	4980	4980	4980	4980	658
183	20230731	163100	189713890	4980	4980	4980	4980	0
184	20230731	163000	189713890	4980	4980	4980	4980	0
185	20230731	162900	189713890	4980	4980	4980	4980	0
186	20230731	162800	189713890	4980	4980	4980	4980	0
187	20230731	162700	189713890	4980	4980	4980	4980	0
188	20230731	162600	189713890	4980	4980	4980	4980	0
189	20230731	162500	189713890	4980	4980	4980	4980	0
190	20230731	162400	189713890	4980	4980	4980	4980	0
191	20230731	162300	189713890	4980	4980	4980	4980	0
192	20230731	162200	189713890	4980	4980	4980	4980	0
193	20230731	162100	189713890	4980	4980	4980	4980	0
194	20230731	162000	189713890	4980	4980	4980	4980	0
195	20230731	161900	189713890	4980	4980	4980	4980	0
196	20230731	161800	189713890	4980	4980	4980	4980	0
197	20230731	161700	189713890	4980	4980	4980	4980	0
198	20230731	161600	189713890	4980	4980	4980	4980	0
199	20230731	161500	189713890	4980	4980	4980	4980	0
200	20230731	161400	189713890	4980	4980	4980	4980	0
201	20230731	161300	189713890	4980	4980	4980	4980	0
202	20230731	161200	189713890	4980	4980	4980	4980	0
203	20230731	161100	189713890	4980	4980	4980	4980	0
204	20230731	161000	189713890	4980	4980	4980	4980	0
205	20230731	160900	189713890	4980	4980	4980	4980	0
206	20230731	160800	189713890	4980	4980	4980	4980	0
207	20230731	160700	189713890	4980	4980	4980	4980	0
208	20230731	160600	189713890	4980	4980	4980	4980	0
209	20230731	160500	189713890	4980	4980	4980	4980	0
210	20230731	160400	189713890	4980	4980	4980	4980	0
211	20230731	160300	189713890	4980	4980	4980	4980	0
212	20230731	160200	189713890	4980	4980	4980	4980	658
213	20230731	160100	189713890	4980	4980	4980	4980	0
214	20230731	160000	189713890	4980	4980	4980	4980	0
215	20230731	155900	189713890	4980	4980	4980	4980	0
216	20230731	155800	189713890	4980	4980	4980	4980	0
217	20230731	155700	189713890	4980	4980	4980	4980	0
218	20230731	155600	189713890	4980	4980	4980	4980	0
219	20230731	155500	189713890	4980	4980	4980	4980	0
220	20230731	155400	189713890	4980	4980	4980	4980	0
221	20230731	155300	189713890	4980	4980	4980	4980	0
222	20230731	155200	189713890	4980	4980	4980	4980	0
223	20230731	155100	189713890	4980	4980	4980	4980	0
224	20230731	155000	189713890	4980	4980	4980	4980	0
225	20230731	154900	189713890	4980	4980	4980	4980	0
226	20230731	154800	189713890	4980	4980	4980	4980	0
227	20230731	154700	189713890	4980	4980	4980	4980	0
228	20230731	154600	189713890	4980	4980	4980	4980	0
229	20230731	154500	189713890	4980	4980	4980	4980	0
230	20230731	154400	189713890	4980	4980	4980	4980	0
231	20230731	154300	189713890	4980	4980	4980	4980	0
232	20230731	154200	189713890	4980	4980	4980	4980	0
233	20230731	154100	189713890	4980	4980	4980	4980	0
234	20230731	154000	189713890	4980	4980	4980	4980	0
235	20230731	153900	189713890	4980	4980	4980	4980	0
236	20230731	153800	189713890	4980	4980	4980	4980	0
237	20230731	153700	189713890	4980	4980	4980	4980	0
238	20230731	153600	189713890	4980	4980	4980	4980	0
239	20230731	153500	189713890	4980	4980	4980	4980	0
240	20230731	153400	189713890	4980	4980	4980	4980	0
241	20230731	153300	189713890	4980	4980	4980	4980	0
242	20230731	153200	189713890	4980	4980	4980	4980	658
243	20230731	153100	189713890	4980	4980	4980	4980	0
244	20230731	153000	189713890	4980	4980	4980	4980	658
245	20230731	152900	186437050	4980	4980	4980	4980	0
246	20230731	152800	186437050	4980	4980	4980	4980	0
247	20230731	152700	186437050	4980	4980	4980	4980	0
248	20230731	152600	186437050	4980	4980	4980	4980	0
249	20230731	152500	186437050	4980	4980	4980	4980	0
250	20230731	152400	186437050	4980	4980	4980	4980	0
251	20230731	152300	186437050	4980	4980	4980	4980	0
252	20230731	152200	186437050	4980	4980	4980	4980	0
253	20230731	152100	186437050	4980	4980	4980	4980	0
254	20230731	152000	186437050	4980	4980	4980	4980	0
255	20230731	151900	186437050	4980	4970	4980	4970	116
256	20230731	151800	185860400	4980	4980	4980	4980	1
257	20230731	151700	185855420	4990	4990	4990	4990	0
258	20230731	151600	185855420	4990	4990	4990	4990	0
259	20230731	151500	185855420	4990	4990	4990	4990	3
260	20230731	151400	185840450	4965	4975	5000	4965	2118
261	20230731	151300	175316135	5010	5010	5010	5010	0
262	20230731	151200	175316135	5010	5010	5010	5010	0
263	20230731	151100	175316135	5010	5010	5010	5010	0
264	20230731	151000	175316135	5010	5010	5010	5010	0
265	20230731	150900	175316135	5010	5010	5010	5010	0
266	20230731	150800	175316135	5010	5010	5010	5010	0
267	20230731	150700	175316135	5010	5010	5010	5010	1
268	20230731	150600	175311125	5000	5000	5000	5000	0
269	20230731	150500	175311125	5000	5010	5010	5000	407
270	20230731	150400	173272125	5010	5000	5010	4970	99
271	20230731	150300	172777535	5000	4995	5010	4995	1029
272	20230731	150200	167625540	4995	4995	4995	4995	1
273	20230731	150100	167620545	4995	4995	4995	4995	43
274	20230731	150000	167405760	4995	4995	4995	4995	0
275	20230731	145900	167405760	4995	4995	4995	4995	0
276	20230731	145800	167405760	4995	4995	4995	4995	0
277	20230731	145700	167405760	4995	4995	4995	4995	0
278	20230731	145600	167405760	4995	4970	4995	4965	1600
279	20230731	145500	159460890	5010	5010	5010	5010	0
280	20230731	145400	159460890	5010	5010	5010	5010	0
281	20230731	145300	159460890	5010	5010	5010	5010	0
282	20230731	145200	159460890	5010	5010	5010	5010	0
283	20230731	145100	159460890	5010	5010	5010	5010	0
284	20230731	145000	159460890	5010	5010	5010	5010	0
285	20230731	144900	159460890	5010	5010	5010	5010	0
286	20230731	144800	159460890	5010	5010	5010	5010	0
287	20230731	144700	159460890	5010	5010	5010	5010	0
288	20230731	144600	159460890	5010	5010	5010	5010	200
289	20230731	144500	158458890	5000	5000	5000	5000	0
290	20230731	144400	158458890	5000	4995	5000	4995	10
291	20230731	144300	158408895	5010	5010	5010	5010	0
292	20230731	144200	158408895	5010	5010	5010	5010	0
293	20230731	144100	158408895	5010	5000	5010	5000	7
294	20230731	144000	158373885	4995	4995	4995	4995	22
295	20230731	143900	158263995	4995	4995	4995	4995	0
296	20230731	143800	158263995	4995	4990	4995	4990	5
297	20230731	143700	158239025	4990	4995	4995	4990	600
298	20230731	143600	155244525	5000	5000	5000	5000	0
299	20230731	143500	155244525	5000	5000	5000	5000	0
300	20230731	143400	155244525	5000	5000	5000	5000	2
301	20230731	143300	155234525	5000	5000	5000	5000	0
302	20230731	143200	155234525	5000	5000	5000	5000	0
303	20230731	143100	155234525	5000	5000	5000	5000	2
304	20230731	143000	155224525	4965	4965	4965	4965	0
305	20230731	142900	155224525	4965	4965	4965	4965	0
306	20230731	142800	155224525	4965	4965	4965	4965	0
307	20230731	142700	155224525	4965	4980	4980	4965	16
308	20230731	142600	155145060	4985	4985	4985	4985	0
309	20230731	142500	155145060	4985	4985	4985	4985	0
310	20230731	142400	155145060	4985	4985	4985	4985	14
311	20230731	142300	155075270	5010	5010	5010	5010	0
312	20230731	142200	155075270	5010	5010	5010	5010	0
313	20230731	142100	155075270	5010	5010	5010	5010	0
314	20230731	142000	155075270	5010	5010	5010	5010	0
315	20230731	141900	155075270	5010	5010	5010	5010	0
316	20230731	141800	155075270	5010	5010	5010	5010	0
317	20230731	141700	155075270	5010	5010	5010	5010	0
318	20230731	141600	155075270	5010	5010	5010	5010	1
319	20230731	141500	155070260	4990	4990	4990	4990	0
320	20230731	141400	155070260	4990	4990	4990	4990	1
321	20230731	141300	155065270	5010	5010	5010	5010	0
322	20230731	141200	155065270	5010	5010	5010	5010	0
323	20230731	141100	155065270	5010	5010	5010	5010	0
324	20230731	141000	155065270	5010	5010	5010	5010	1
325	20230731	140900	155060260	5000	5000	5010	5000	42
326	20230731	140800	154850250	5010	5010	5010	5010	1
327	20230731	140700	154845240	5010	5010	5010	5010	0
328	20230731	140600	154845240	5010	5010	5010	5010	0
329	20230731	140500	154845240	5010	5010	5010	5010	0
330	20230731	140400	154845240	5010	5010	5010	5010	0
331	20230731	140300	154845240	5010	5010	5010	5010	0
332	20230731	140200	154845240	5010	5010	5010	5010	0
333	20230731	140100	154845240	5010	5010	5010	5010	0
334	20230731	140000	154845240	5010	5010	5010	5010	0
335	20230731	135900	154845240	5010	5010	5010	5010	0
336	20230731	135800	154845240	5010	5010	5010	5010	1
337	20230731	135700	154840230	5000	5000	5000	5000	70
338	20230731	135600	154490230	5010	5010	5010	5010	0
339	20230731	135500	154490230	5010	5010	5010	5010	0
340	20230731	135400	154490230	5010	5010	5010	5010	0
341	20230731	135300	154490230	5010	5010	5010	5010	200
342	20230731	135200	153488230	4995	4995	4995	4995	0
343	20230731	135100	153488230	4995	4995	4995	4995	0
344	20230731	135000	153488230	4995	4995	4995	4995	0
345	20230731	134900	153488230	4995	4995	4995	4995	500
346	20230731	134800	150990730	4995	4995	4995	4995	0
347	20230731	134700	150990730	4995	4995	4995	4995	0
348	20230731	134600	150990730	4995	4995	4995	4995	0
349	20230731	134500	150990730	4995	4995	4995	4995	0
350	20230731	134400	150990730	4995	5000	5000	4995	11
351	20230731	134300	150935735	5000	5000	5000	5000	0
352	20230731	134200	150935735	5000	5000	5000	5000	0
353	20230731	134100	150935735	5000	5000	5000	5000	0
354	20230731	134000	150935735	5000	5000	5000	5000	0
355	20230731	133900	150935735	5000	5000	5000	5000	0
356	20230731	133800	150935735	5000	5000	5000	5000	0
357	20230731	133700	150935735	5000	5000	5000	5000	100
358	20230731	133600	150435735	5020	5020	5020	5020	0
359	20230731	133500	150435735	5020	5020	5020	5020	0
360	20230731	133400	150435735	5020	5020	5020	5020	0
361	20230731	133300	150435735	5020	5020	5020	5020	0
362	20230731	133200	150435735	5020	5000	5020	5000	6
363	20230731	133100	150405695	5000	5000	5000	5000	1
364	20230731	133000	150400695	4960	5000	5000	4960	150
365	20230731	132900	149654420	5020	5020	5020	5020	0
366	20230731	132800	149654420	5020	5020	5020	5020	0
367	20230731	132700	149654420	5020	5020	5020	5020	0
368	20230731	132600	149654420	5020	5020	5020	5020	0
369	20230731	132500	149654420	5020	5020	5020	5020	0
370	20230731	132400	149654420	5020	5020	5020	5020	0
371	20230731	132300	149654420	5020	5020	5020	5020	0
372	20230731	132200	149654420	5020	5020	5020	5020	0
373	20230731	132100	149654420	5020	5020	5020	5020	1
374	20230731	132000	149649400	4990	4990	4990	4990	0
375	20230731	131900	149649400	4990	4990	4990	4990	300
376	20230731	131800	148152400	5000	5000	5000	5000	0
377	20230731	131700	148152400	5000	5000	5000	5000	0
378	20230731	131600	148152400	5000	5000	5000	5000	1
379	20230731	131500	148147400	5000	5000	5000	5000	223
380	20230731	131400	147032400	5000	5000	5000	5000	1
381	20230731	131300	147027400	5000	5000	5000	5000	0
382	20230731	131200	147027400	5000	5000	5000	5000	0
383	20230731	131100	147027400	5000	5000	5000	5000	0
384	20230731	131000	147027400	5000	5000	5000	5000	0
385	20230731	130900	147027400	5000	5000	5000	5000	0
386	20230731	130800	147027400	5000	5000	5000	5000	0
387	20230731	130700	147027400	5000	5000	5000	5000	0
388	20230731	130600	147027400	5000	5000	5000	5000	0
389	20230731	130500	147027400	5000	5000	5000	5000	0
390	20230731	130400	147027400	5000	5000	5000	5000	0
391	20230731	130300	147027400	5000	4995	5000	4995	8
392	20230731	130200	146987435	4995	4995	4995	4995	3
393	20230731	130100	146972450	5000	5000	5000	5000	5
394	20230731	130000	146947450	5000	5000	5000	5000	0
395	20230731	125900	146947450	5000	5000	5000	5000	0
396	20230731	125800	146947450	5000	5000	5000	5000	0
397	20230731	125700	146947450	5000	5000	5000	5000	0
398	20230731	125600	146947450	5000	5000	5000	5000	0
399	20230731	125500	146947450	5000	5000	5000	5000	0
400	20230731	125400	146947450	5000	5000	5000	5000	0
401	20230731	125300	146947450	5000	5000	5000	5000	0
402	20230731	125200	146947450	5000	5000	5000	5000	1
403	20230731	125100	146942450	4980	4980	4980	4980	0
404	20230731	125000	146942450	4980	4980	4980	4980	0
405	20230731	124900	146942450	4980	4980	4980	4980	0
406	20230731	124800	146942450	4980	4980	4980	4980	564
407	20230731	124700	144133730	4985	4985	4985	4985	473
408	20230731	124600	141775825	5010	4985	5010	4985	2200
409	20230731	124500	130803825	4990	4990	4990	4990	0
410	20230731	124400	130803825	4990	4990	4990	4990	0
411	20230731	124300	130803825	4990	4990	4990	4990	0
412	20230731	124200	130803825	4990	4990	4990	4990	0
413	20230731	124100	130803825	4990	4990	4990	4990	0
414	20230731	124000	130803825	4990	4990	4990	4990	0
415	20230731	123900	130803825	4990	4990	4990	4990	0
416	20230731	123800	130803825	4990	4990	4990	4990	0
417	20230731	123700	130803825	4990	4990	4990	4990	0
418	20230731	123600	130803825	4990	4990	4990	4990	78
419	20230731	123500	130414605	4995	4995	4995	4995	0
420	20230731	123400	130414605	4995	4990	4995	4990	1592
421	20230731	123300	122467670	4995	4995	4995	4995	1
422	20230731	123200	122462675	4995	5010	5010	4995	396
423	20230731	123100	120484625	5010	4990	5010	4970	1048
424	20230731	123000	115273050	5030	5030	5030	5030	0
425	20230731	122900	115273050	5030	5030	5030	5030	0
426	20230731	122800	115273050	5030	5030	5030	5030	0
427	20230731	122700	115273050	5030	5030	5030	5030	0
428	20230731	122600	115273050	5030	5030	5030	5030	0
429	20230731	122500	115273050	5030	5030	5030	5030	0
430	20230731	122400	115273050	5030	5030	5030	5030	0
431	20230731	122300	115273050	5030	5030	5030	5030	0
432	20230731	122200	115273050	5030	5050	5050	5030	267
433	20230731	122100	113928040	5030	5030	5030	5030	0
434	20230731	122000	113928040	5030	5030	5030	5030	0
435	20230731	121900	113928040	5030	5030	5030	5030	0
436	20230731	121800	113928040	5030	5030	5030	5030	0
437	20230731	121700	113928040	5030	5030	5030	5030	15
438	20230731	121600	113852590	5020	5020	5020	5020	0
439	20230731	121500	113852590	5020	5020	5020	5020	0
440	20230731	121400	113852590	5020	5020	5020	5020	0
441	20230731	121300	113852590	5020	5020	5020	5020	0
442	20230731	121200	113852590	5020	5020	5020	5020	0
443	20230731	121100	113852590	5020	5020	5020	5020	149
444	20230731	121000	113104610	5060	5060	5060	5060	0
445	20230731	120900	113104610	5060	5060	5060	5060	10
446	20230731	120800	113054010	5070	5070	5070	5070	0
447	20230731	120700	113054010	5070	5070	5070	5070	0
448	20230731	120600	113054010	5070	5070	5070	5070	0
449	20230731	120500	113054010	5070	5070	5070	5070	2
450	20230731	120400	113043870	5070	5070	5070	5070	1
451	20230731	120300	113038800	5050	5050	5050	5050	1
452	20230731	120200	113033750	5080	5080	5080	5080	0
453	20230731	120100	113033750	5080	5080	5080	5080	0
454	20230731	120000	113033750	5080	5050	5080	5050	418
455	20230731	115900	110912410	5060	5060	5060	5060	0
456	20230731	115800	110912410	5060	5050	5060	5050	10
457	20230731	115700	110861900	5050	5050	5050	5050	0
458	20230731	115600	110861900	5050	5040	5050	5040	20
459	20230731	115500	110760990	5040	5040	5040	5040	0
460	20230731	115400	110760990	5040	5040	5040	5040	0
461	20230731	115300	110760990	5040	5040	5040	5040	0
462	20230731	115200	110760990	5040	5040	5040	5040	0
463	20230731	115100	110760990	5040	5040	5040	5040	0
464	20230731	115000	110760990	5040	5020	5040	5020	62
465	20230731	114900	110449130	5030	5030	5030	5030	0
466	20230731	114800	110449130	5030	5030	5030	5030	0
467	20230731	114700	110449130	5030	5030	5030	5030	0
468	20230731	114600	110449130	5030	5030	5030	5030	0
469	20230731	114500	110449130	5030	5030	5030	5030	0
470	20230731	114400	110449130	5030	5030	5030	5030	2
471	20230731	114300	110439070	5030	5030	5030	5030	0
472	20230731	114200	110439070	5030	5030	5030	5030	0
473	20230731	114100	110439070	5030	5030	5030	5030	1
474	20230731	114000	110434040	5020	5020	5020	5020	0
475	20230731	113900	110434040	5020	5020	5020	5020	0
476	20230731	113800	110434040	5020	5020	5020	5020	0
477	20230731	113700	110434040	5020	5020	5020	5020	314
478	20230731	113600	108857760	5020	5020	5020	5020	0
479	20230731	113500	108857760	5020	5020	5020	5020	0
480	20230731	113400	108857760	5020	5020	5020	5020	0
481	20230731	113300	108857760	5020	5020	5020	5020	0
482	20230731	113200	108857760	5020	5020	5020	5020	0
483	20230731	113100	108857760	5020	5010	5020	5010	223
484	20230731	113000	107738530	5010	5010	5010	5010	0
485	20230731	112900	107738530	5010	5010	5010	5010	3
486	20230731	112800	107723500	5010	5010	5010	5010	1
487	20230731	112700	107718490	5000	5000	5000	5000	0
488	20230731	112600	107718490	5000	5000	5000	5000	0
489	20230731	112500	107718490	5000	5000	5000	5000	5
490	20230731	112400	107693490	5010	5010	5010	5010	0
491	20230731	112300	107693490	5010	5010	5010	5010	25
492	20230731	112200	107568240	5020	5020	5020	5020	0
493	20230731	112100	107568240	5020	5020	5020	5020	0
494	20230731	112000	107568240	5020	5020	5020	5020	370
495	20230731	111900	105710840	5030	5030	5030	5030	0
496	20230731	111800	105710840	5030	5030	5030	5030	0
497	20230731	111700	105710840	5030	5030	5030	5030	0
498	20230731	111600	105710840	5030	5030	5030	5030	0
499	20230731	111500	105710840	5030	5030	5030	5030	0
500	20230731	111400	105710840	5030	5030	5030	5030	1
501	20230731	111300	105705810	5020	5020	5020	5020	0
502	20230731	111200	105705810	5020	5020	5020	5020	0
503	20230731	111100	105705810	5020	5020	5020	5020	4016
504	20230731	111000	85545490	5060	5060	5060	5060	0
505	20230731	110900	85545490	5060	5060	5060	5060	0
506	20230731	110800	85545490	5060	5060	5060	5060	0
507	20230731	110700	85545490	5060	5060	5060	5060	0
508	20230731	110600	85545490	5060	5060	5060	5060	0
509	20230731	110500	85545490	5060	5060	5060	5060	0
510	20230731	110400	85545490	5060	5060	5060	5060	0
511	20230731	110300	85545490	5060	5060	5060	5060	0
512	20230731	110200	85545490	5060	5060	5060	5060	0
513	20230731	110100	85545490	5060	5060	5060	5060	0
514	20230731	110000	85545490	5060	5060	5060	5060	0
515	20230731	105900	85545490	5060	5060	5060	5060	0
516	20230731	105800	85545490	5060	5040	5080	5020	23
517	20230731	105700	85429580	5010	5010	5010	5010	1
518	20230731	105600	85424570	5010	5010	5010	5010	1
519	20230731	105500	85419560	5080	5080	5080	5080	0
520	20230731	105400	85419560	5080	5080	5080	5080	0
521	20230731	105300	85419560	5080	5080	5080	5080	0
522	20230731	105200	85419560	5080	5080	5080	5080	0
523	20230731	105100	85419560	5080	5080	5080	5080	0
524	20230731	105000	85419560	5080	5080	5080	5080	0
525	20230731	104900	85419560	5080	5080	5080	5080	0
526	20230731	104800	85419560	5080	5080	5080	5080	0
527	20230731	104700	85419560	5080	5040	5080	5040	11
528	20230731	104600	85363980	5040	5040	5040	5040	57
529	20230731	104500	85076700	5040	5040	5040	5040	11
530	20230731	104400	85021260	5080	5080	5080	5080	0
531	20230731	104300	85021260	5080	5080	5080	5080	0
532	20230731	104200	85021260	5080	5080	5080	5080	0
533	20230731	104100	85021260	5080	5070	5080	5060	109
534	20230731	104000	84468700	5080	5080	5080	5080	0
535	20230731	103900	84468700	5080	5080	5080	5080	0
536	20230731	103800	84468700	5080	5080	5080	5080	0
537	20230731	103700	84468700	5080	5080	5080	5080	0
538	20230731	103600	84468700	5080	5040	5080	5040	3
539	20230731	103500	84453540	5080	5050	5080	5050	4
540	20230731	103400	84433280	5060	5060	5060	5060	0
541	20230731	103300	84433280	5060	5060	5060	5050	42
542	20230731	103200	84221160	5070	5070	5070	5070	0
543	20230731	103100	84221160	5070	5070	5070	5070	0
544	20230731	103000	84221160	5070	5070	5070	5070	0
545	20230731	102900	84221160	5070	5070	5070	5070	0
546	20230731	102800	84221160	5070	5070	5070	5070	0
547	20230731	102700	84221160	5070	5070	5070	5070	0
548	20230731	102600	84221160	5070	5070	5070	5070	0
549	20230731	102500	84221160	5070	5070	5070	5070	1
550	20230731	102400	84216090	5100	5100	5100	5100	0
551	20230731	102300	84216090	5100	5100	5100	5100	0
552	20230731	102200	84216090	5100	5100	5100	5100	0
553	20230731	102100	84216090	5100	5100	5100	5100	0
554	20230731	102000	84216090	5100	5060	5100	5060	141
555	20230731	101900	83498430	5100	5010	5100	5010	300
556	20230731	101800	81979530	5010	5010	5010	5010	0
557	20230731	101700	81979530	5010	5010	5010	5010	0
558	20230731	101600	81979530	5010	5010	5010	5010	0
559	20230731	101500	81979530	5010	5010	5010	5010	8
560	20230731	101400	81939450	5010	5010	5010	5010	0
561	20230731	101300	81939450	5010	5010	5010	5010	0
562	20230731	101200	81939450	5010	5010	5010	5010	0
563	20230731	101100	81939450	5010	5010	5010	5010	0
564	20230731	101000	81939450	5010	5010	5010	5010	10
565	20230731	100900	81889350	5000	5000	5000	5000	40
566	20230731	100800	81689350	5010	5010	5010	5010	70
567	20230731	100700	81338650	5010	5010	5010	5010	0
568	20230731	100600	81338650	5010	5030	5030	5010	1027
569	20230731	100500	76192800	5030	5030	5030	5030	0
570	20230731	100400	76192800	5030	5030	5030	5030	0
571	20230731	100300	76192800	5030	5030	5030	5030	1
572	20230731	100200	76187770	5040	5040	5040	5040	1
573	20230731	100100	76182730	5030	5030	5030	5030	293
574	20230731	100000	74708940	5020	5020	5020	5020	64
575	20230731	095900	74387660	5010	5000	5010	5000	402
576	20230731	095800	72374650	5000	4995	5000	4990	5
577	20230731	095700	72349675	4995	4995	4995	4995	3
578	20230731	095600	72334690	4995	5000	5000	4995	104
579	20230731	095500	71814705	5000	5000	5000	5000	0
580	20230731	095400	71814705	5000	5000	5000	5000	0
581	20230731	095300	71814705	5000	5000	5000	5000	0
582	20230731	095200	71814705	5000	5000	5000	5000	0
583	20230731	095100	71814705	5000	5000	5000	5000	0
584	20230731	095000	71814705	5000	5000	5000	5000	10
585	20230731	094900	71764705	4990	4990	4990	4990	1
586	20230731	094800	71759715	4965	4965	4965	4965	0
587	20230731	094700	71759715	4965	4990	4990	4965	1219
588	20230731	094600	65698800	5020	5010	5020	5010	114
589	20230731	094500	65127650	5020	5020	5020	5020	1
590	20230731	094400	65122630	5000	5000	5000	5000	1084
591	20230731	094300	59702630	5020	5020	5020	5020	1
592	20230731	094200	59697610	4990	4990	4990	4990	2
593	20230731	094100	59687630	4990	4990	4990	4990	0
594	20230731	094000	59687630	4990	5030	5030	4990	459
595	20230731	093900	57397180	4995	4995	5020	4995	1374
596	20230731	093800	50503390	4990	4970	4990	4970	329
597	20230731	093700	48863475	5020	5010	5020	5010	2
598	20230731	093600	48853445	5010	4955	5010	4940	4141
599	20230731	093500	28391100	4950	4985	5000	4950	179
600	20230731	093400	27502975	5030	5030	5030	5030	0
601	20230731	093300	27502975	5030	5030	5030	5030	0
602	20230731	093200	27502975	5030	5020	5030	5020	3
603	20230731	093100	27487905	5000	5000	5000	5000	200
604	20230731	093000	26487905	5030	5030	5030	5030	0
605	20230731	092900	26487905	5030	5030	5030	5030	10
606	20230731	092800	26437605	5030	4980	5030	4980	59
607	20230731	092700	26141835	5020	5020	5020	5020	41
608	20230731	092600	25936015	5020	5020	5040	5020	494
609	20230731	092500	23447625	5040	5030	5040	4990	584
610	20230731	092400	20520750	4940	4975	5100	4940	672
611	20230731	092300	17148275	4985	4985	4985	4985	0
612	20230731	092200	17148275	4985	4900	4985	4900	159
613	20230731	092100	16369090	5000	5000	5000	5000	0
614	20230731	092000	16369090	5000	4905	5000	4905	300
615	20230731	091900	14881085	4850	4850	4850	4850	0
616	20230731	091800	14881085	4850	4900	4900	4850	331
617	20230731	091700	13260735	4840	4895	4905	4840	801
618	20230731	091600	9335715	4810	4835	4835	4810	400
619	20230731	091500	7405835	4810	4890	4890	4810	200
620	20230731	091400	6437770	4890	4920	4920	4890	789
621	20230731	091300	2567915	4940	4955	4955	4940	2
622	20230731	091200	2558020	4970	4970	4970	4970	347
623	20230731	091100	833430	5020	5020	5020	5020	1
624	20230731	091000	828410	4975	4975	4975	4975	17
625	20230731	090900	743835	5000	5000	5000	5000	50
626	20230731	090800	493835	5030	5030	5030	5030	0
627	20230731	090700	493835	5030	5030	5030	5030	0
628	20230731	090600	493835	5030	5030	5030	5030	0
629	20230731	090500	493835	5030	5030	5030	5030	1
630	20230731	090400	488805	4975	4975	4975	4975	15
631	20230731	090300	414180	5030	4975	5030	4975	67
632	20230731	090200	80800	5050	5050	5050	5050	0
633	20230731	090100	80800	5050	5050	5050	5050	0
634	20230731	090000	80800	5050	5050	5050	5050	16