KissMeData/275630/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	203000	423557720	4950	4950	4950	4950	9764
3	20230731	202900	423557720	4950	4950	4950	4950	0
4	20230731	202800	423557720	4950	4950	4950	4950	0
5	20230731	202700	423557720	4950	4950	4950	4950	0
6	20230731	202600	423557720	4950	4950	4950	4950	0
7	20230731	202500	423557720	4950	4950	4950	4950	0
8	20230731	202400	423557720	4950	4950	4950	4950	0
9	20230731	202300	423557720	4950	4950	4950	4950	0
10	20230731	202200	423557720	4950	4950	4950	4950	0
11	20230731	202100	423557720	4950	4950	4950	4950	0
12	20230731	202000	423557720	4950	4950	4950	4950	0
13	20230731	201900	423557720	4950	4950	4950	4950	0
14	20230731	201800	423557720	4950	4950	4950	4950	0
15	20230731	201700	423557720	4950	4950	4950	4950	0
16	20230731	201600	423557720	4950	4950	4950	4950	0
17	20230731	201500	423557720	4950	4950	4950	4950	0
18	20230731	201400	423557720	4950	4950	4950	4950	0
19	20230731	201300	423557720	4950	4950	4950	4950	0
20	20230731	201200	423557720	4950	4950	4950	4950	0
21	20230731	201100	423557720	4950	4950	4950	4950	0
22	20230731	201000	423557720	4950	4950	4950	4950	0
23	20230731	200900	423557720	4950	4950	4950	4950	0
24	20230731	200800	423557720	4950	4950	4950	4950	0
25	20230731	200700	423557720	4950	4950	4950	4950	0
26	20230731	200600	423557720	4950	4950	4950	4950	0
27	20230731	200500	423557720	4950	4950	4950	4950	0
28	20230731	200400	423557720	4950	4950	4950	4950	0
29	20230731	200300	423557720	4950	4950	4950	4950	0
30	20230731	200200	423557720	4950	4950	4950	4950	0
31	20230731	200100	423557720	4950	4950	4950	4950	0
32	20230731	200000	423557720	4950	4950	4950	4950	9764
33	20230731	195900	423557720	4950	4950	4950	4950	0
34	20230731	195800	423557720	4950	4950	4950	4950	0
35	20230731	195700	423557720	4950	4950	4950	4950	0
36	20230731	195600	423557720	4950	4950	4950	4950	0
37	20230731	195500	423557720	4950	4950	4950	4950	0
38	20230731	195400	423557720	4950	4950	4950	4950	0
39	20230731	195300	423557720	4950	4950	4950	4950	0
40	20230731	195200	423557720	4950	4950	4950	4950	0
41	20230731	195100	423557720	4950	4950	4950	4950	0
42	20230731	195000	423557720	4950	4950	4950	4950	0
43	20230731	194900	423557720	4950	4950	4950	4950	0
44	20230731	194800	423557720	4950	4950	4950	4950	0
45	20230731	194700	423557720	4950	4950	4950	4950	0
46	20230731	194600	423557720	4950	4950	4950	4950	0
47	20230731	194500	423557720	4950	4950	4950	4950	0
48	20230731	194400	423557720	4950	4950	4950	4950	0
49	20230731	194300	423557720	4950	4950	4950	4950	0
50	20230731	194200	423557720	4950	4950	4950	4950	0
51	20230731	194100	423557720	4950	4950	4950	4950	0
52	20230731	194000	423557720	4950	4950	4950	4950	0
53	20230731	193900	423557720	4950	4950	4950	4950	0
54	20230731	193800	423557720	4950	4950	4950	4950	0
55	20230731	193700	423557720	4950	4950	4950	4950	0
56	20230731	193600	423557720	4950	4950	4950	4950	0
57	20230731	193500	423557720	4950	4950	4950	4950	0
58	20230731	193400	423557720	4950	4950	4950	4950	0
59	20230731	193300	423557720	4950	4950	4950	4950	0
60	20230731	193200	423557720	4950	4950	4950	4950	0
61	20230731	193100	423557720	4950	4950	4950	4950	0
62	20230731	193000	423557720	4950	4950	4950	4950	9764
63	20230731	192900	423557720	4950	4950	4950	4950	0
64	20230731	192800	423557720	4950	4950	4950	4950	0
65	20230731	192700	423557720	4950	4950	4950	4950	0
66	20230731	192600	423557720	4950	4950	4950	4950	0
67	20230731	192500	423557720	4950	4950	4950	4950	0
68	20230731	192400	423557720	4950	4950	4950	4950	0
69	20230731	192300	423557720	4950	4950	4950	4950	0
70	20230731	192200	423557720	4950	4950	4950	4950	0
71	20230731	192100	423557720	4950	4950	4950	4950	0
72	20230731	192000	423557720	4950	4950	4950	4950	0
73	20230731	191900	423557720	4950	4950	4950	4950	0
74	20230731	191800	423557720	4950	4950	4950	4950	0
75	20230731	191700	423557720	4950	4950	4950	4950	0
76	20230731	191600	423557720	4950	4950	4950	4950	0
77	20230731	191500	423557720	4950	4950	4950	4950	0
78	20230731	191400	423557720	4950	4950	4950	4950	0
79	20230731	191300	423557720	4950	4950	4950	4950	0
80	20230731	191200	423557720	4950	4950	4950	4950	0
81	20230731	191100	423557720	4950	4950	4950	4950	0
82	20230731	191000	423557720	4950	4950	4950	4950	0
83	20230731	190900	423557720	4950	4950	4950	4950	0
84	20230731	190800	423557720	4950	4950	4950	4950	0
85	20230731	190700	423557720	4950	4950	4950	4950	0
86	20230731	190600	423557720	4950	4950	4950	4950	0
87	20230731	190500	423557720	4950	4950	4950	4950	0
88	20230731	190400	423557720	4950	4950	4950	4950	0
89	20230731	190300	423557720	4950	4950	4950	4950	0
90	20230731	190200	423557720	4950	4950	4950	4950	0
91	20230731	190100	423557720	4950	4950	4950	4950	0
92	20230731	190000	423557720	4950	4950	4950	4950	9764
93	20230731	185900	423557720	4950	4950	4950	4950	0
94	20230731	185800	423557720	4950	4950	4950	4950	0
95	20230731	185700	423557720	4950	4950	4950	4950	0
96	20230731	185600	423557720	4950	4950	4950	4950	0
97	20230731	185500	423557720	4950	4950	4950	4950	0
98	20230731	185400	423557720	4950	4950	4950	4950	0
99	20230731	185300	423557720	4950	4950	4950	4950	0
100	20230731	185200	423557720	4950	4950	4950	4950	0
101	20230731	185100	423557720	4950	4950	4950	4950	0
102	20230731	185000	423557720	4950	4950	4950	4950	0
103	20230731	184900	423557720	4950	4950	4950	4950	0
104	20230731	184800	423557720	4950	4950	4950	4950	0
105	20230731	184700	423557720	4950	4950	4950	4950	0
106	20230731	184600	423557720	4950	4950	4950	4950	0
107	20230731	184500	423557720	4950	4950	4950	4950	0
108	20230731	184400	423557720	4950	4950	4950	4950	0
109	20230731	184300	423557720	4950	4950	4950	4950	0
110	20230731	184200	423557720	4950	4950	4950	4950	0
111	20230731	184100	423557720	4950	4950	4950	4950	0
112	20230731	184000	423557720	4950	4950	4950	4950	0
113	20230731	183900	423557720	4950	4950	4950	4950	0
114	20230731	183800	423557720	4950	4950	4950	4950	0
115	20230731	183700	423557720	4950	4950	4950	4950	0
116	20230731	183600	423557720	4950	4950	4950	4950	0
117	20230731	183500	423557720	4950	4950	4950	4950	0
118	20230731	183400	423557720	4950	4950	4950	4950	0
119	20230731	183300	423557720	4950	4950	4950	4950	0
120	20230731	183200	423557720	4950	4950	4950	4950	0
121	20230731	183100	423557720	4950	4950	4950	4950	0
122	20230731	183000	423557720	4950	4950	4950	4950	9764
123	20230731	182900	423557720	4950	4950	4950	4950	0
124	20230731	182800	423557720	4950	4950	4950	4950	0
125	20230731	182700	423557720	4950	4950	4950	4950	0
126	20230731	182600	423557720	4950	4950	4950	4950	0
127	20230731	182500	423557720	4950	4950	4950	4950	0
128	20230731	182400	423557720	4950	4950	4950	4950	0
129	20230731	182300	423557720	4950	4950	4950	4950	0
130	20230731	182200	423557720	4950	4950	4950	4950	0
131	20230731	182100	423557720	4950	4950	4950	4950	0
132	20230731	182000	423557720	4950	4950	4950	4950	0
133	20230731	181900	423557720	4950	4950	4950	4950	0
134	20230731	181800	423557720	4950	4950	4950	4950	0
135	20230731	181700	423557720	4950	4950	4950	4950	0
136	20230731	181600	423557720	4950	4950	4950	4950	0
137	20230731	181500	423557720	4950	4950	4950	4950	0
138	20230731	181400	423557720	4950	4950	4950	4950	0
139	20230731	181300	423557720	4950	4950	4950	4950	0
140	20230731	181200	423557720	4950	4950	4950	4950	0
141	20230731	181100	423557720	4950	4950	4950	4950	0
142	20230731	181000	423557720	4950	4950	4950	4950	0
143	20230731	180900	423557720	4950	4950	4950	4950	0
144	20230731	180800	423557720	4950	4950	4950	4950	0
145	20230731	180700	423557720	4950	4950	4950	4950	0
146	20230731	180600	423557720	4950	4950	4950	4950	0
147	20230731	180500	423557720	4950	4950	4950	4950	0
148	20230731	180400	423557720	4950	4950	4950	4950	0
149	20230731	180300	423557720	4950	4950	4950	4950	0
150	20230731	180200	423557720	4950	4950	4950	4950	0
151	20230731	180100	423557720	4950	4950	4950	4950	0
152	20230731	180000	423557720	4950	4950	4950	4950	9764
153	20230731	175900	423557720	4950	4950	4950	4950	0
154	20230731	175800	423557720	4950	4950	4950	4950	0
155	20230731	175700	423557720	4950	4950	4950	4950	0
156	20230731	175600	423557720	4950	4950	4950	4950	0
157	20230731	175500	423557720	4950	4950	4950	4950	0
158	20230731	175400	423557720	4950	4950	4950	4950	0
159	20230731	175300	423557720	4950	4950	4950	4950	0
160	20230731	175200	423557720	4950	4950	4950	4950	0
161	20230731	175100	423557720	4950	4950	4950	4950	0
162	20230731	175000	423557720	4950	4950	4950	4950	0
163	20230731	174900	423557720	4950	4950	4950	4950	0
164	20230731	174800	423557720	4950	4950	4950	4950	0
165	20230731	174700	423557720	4950	4950	4950	4950	0
166	20230731	174600	423557720	4950	4950	4950	4950	0
167	20230731	174500	423557720	4950	4950	4950	4950	0
168	20230731	174400	423557720	4950	4950	4950	4950	0
169	20230731	174300	423557720	4950	4950	4950	4950	0
170	20230731	174200	423557720	4950	4950	4950	4950	0
171	20230731	174100	423557720	4950	4950	4950	4950	0
172	20230731	174000	423557720	4950	4950	4950	4950	0
173	20230731	173900	423557720	4950	4950	4950	4950	0
174	20230731	173800	423557720	4950	4950	4950	4950	0
175	20230731	173700	423557720	4950	4950	4950	4950	0
176	20230731	173600	423557720	4950	4950	4950	4950	0
177	20230731	173500	423557720	4950	4950	4950	4950	0
178	20230731	173400	423557720	4950	4950	4950	4950	0
179	20230731	173300	423557720	4950	4950	4950	4950	0
180	20230731	173200	423557720	4950	4950	4950	4950	0
181	20230731	173100	423557720	4950	4950	4950	4950	0
182	20230731	173000	423557720	4950	4950	4950	4950	9764
183	20230731	172900	423557720	4950	4950	4950	4950	0
184	20230731	172800	423557720	4950	4950	4950	4950	0
185	20230731	172700	423557720	4950	4950	4950	4950	0
186	20230731	172600	423557720	4950	4950	4950	4950	0
187	20230731	172500	423557720	4950	4950	4950	4950	0
188	20230731	172400	423557720	4950	4950	4950	4950	0
189	20230731	172300	423557720	4950	4950	4950	4950	0
190	20230731	172200	423557720	4950	4950	4950	4950	0
191	20230731	172100	423557720	4950	4950	4950	4950	0
192	20230731	172000	423557720	4950	4950	4950	4950	0
193	20230731	171900	423557720	4950	4950	4950	4950	0
194	20230731	171800	423557720	4950	4950	4950	4950	0
195	20230731	171700	423557720	4950	4950	4950	4950	0
196	20230731	171600	423557720	4950	4950	4950	4950	0
197	20230731	171500	423557720	4950	4950	4950	4950	0
198	20230731	171400	423557720	4950	4950	4950	4950	0
199	20230731	171300	423557720	4950	4950	4950	4950	0
200	20230731	171200	423557720	4950	4950	4950	4950	0
201	20230731	171100	423557720	4950	4950	4950	4950	0
202	20230731	171000	423557720	4950	4950	4950	4950	0
203	20230731	170900	423557720	4950	4950	4950	4950	0
204	20230731	170800	423557720	4950	4950	4950	4950	0
205	20230731	170700	423557720	4950	4950	4950	4950	0
206	20230731	170600	423557720	4950	4950	4950	4950	0
207	20230731	170500	423557720	4950	4950	4950	4950	0
208	20230731	170400	423557720	4950	4950	4950	4950	0
209	20230731	170300	423557720	4950	4950	4950	4950	0
210	20230731	170200	423557720	4950	4950	4950	4950	0
211	20230731	170100	423557720	4950	4950	4950	4950	0
212	20230731	170000	423557720	4950	4950	4950	4950	9764
213	20230731	165900	423557720	4950	4950	4950	4950	0
214	20230731	165800	423557720	4950	4950	4950	4950	0
215	20230731	165700	423557720	4950	4950	4950	4950	0
216	20230731	165600	423557720	4950	4950	4950	4950	0
217	20230731	165500	423557720	4950	4950	4950	4950	0
218	20230731	165400	423557720	4950	4950	4950	4950	0
219	20230731	165300	423557720	4950	4950	4950	4950	0
220	20230731	165200	423557720	4950	4950	4950	4950	0
221	20230731	165100	423557720	4950	4950	4950	4950	0
222	20230731	165000	423557720	4950	4950	4950	4950	0
223	20230731	164900	423557720	4950	4950	4950	4950	0
224	20230731	164800	423557720	4950	4950	4950	4950	0
225	20230731	164700	423557720	4950	4950	4950	4950	0
226	20230731	164600	423557720	4950	4950	4950	4950	0
227	20230731	164500	423557720	4950	4950	4950	4950	0
228	20230731	164400	423557720	4950	4950	4950	4950	0
229	20230731	164300	423557720	4950	4950	4950	4950	0
230	20230731	164200	423557720	4950	4950	4950	4950	0
231	20230731	164100	423557720	4950	4950	4950	4950	0
232	20230731	164000	423557720	4950	4950	4950	4950	0
233	20230731	163900	423557720	4950	4950	4950	4950	0
234	20230731	163800	423557720	4950	4950	4950	4950	0
235	20230731	163700	423557720	4950	4950	4950	4950	0
236	20230731	163600	423557720	4950	4950	4950	4950	0
237	20230731	163500	423557720	4950	4950	4950	4950	0
238	20230731	163400	423557720	4950	4950	4950	4950	0
239	20230731	163300	423557720	4950	4950	4950	4950	0
240	20230731	163200	423557720	4950	4950	4950	4950	0
241	20230731	163100	423557720	4950	4950	4950	4950	0
242	20230731	163000	423557720	4950	4950	4950	4950	9764
243	20230731	162900	423557720	4950	4950	4950	4950	0
244	20230731	162800	423557720	4950	4950	4950	4950	0
245	20230731	162700	423557720	4950	4950	4950	4950	0
246	20230731	162600	423557720	4950	4950	4950	4950	0
247	20230731	162500	423557720	4950	4950	4950	4950	0
248	20230731	162400	423557720	4950	4950	4950	4950	0
249	20230731	162300	423557720	4950	4950	4950	4950	0
250	20230731	162200	423557720	4950	4950	4950	4950	0
251	20230731	162100	423557720	4950	4950	4950	4950	0
252	20230731	162000	423557720	4950	4950	4950	4950	0
253	20230731	161900	423557720	4950	4950	4950	4950	0
254	20230731	161800	423557720	4950	4950	4950	4950	0
255	20230731	161700	423557720	4950	4950	4950	4950	0
256	20230731	161600	423557720	4950	4950	4950	4950	0
257	20230731	161500	423557720	4950	4950	4950	4950	0
258	20230731	161400	423557720	4950	4950	4950	4950	0
259	20230731	161300	423557720	4950	4950	4950	4950	0
260	20230731	161200	423557720	4950	4950	4950	4950	0
261	20230731	161100	423557720	4950	4950	4950	4950	0
262	20230731	161000	423557720	4950	4950	4950	4950	0
263	20230731	160900	423557720	4950	4950	4950	4950	0
264	20230731	160800	423557720	4950	4950	4950	4950	0
265	20230731	160700	423557720	4950	4950	4950	4950	0
266	20230731	160600	423557720	4950	4950	4950	4950	0
267	20230731	160500	423557720	4950	4950	4950	4950	0
268	20230731	160400	423557720	4950	4950	4950	4950	0
269	20230731	160300	423557720	4950	4950	4950	4950	0
270	20230731	160200	423557720	4950	4950	4950	4950	0
271	20230731	160100	423557720	4950	4950	4950	4950	0
272	20230731	160000	423557720	4950	4950	4950	4950	9764
273	20230731	155900	423557720	4950	4950	4950	4950	0
274	20230731	155800	423557720	4950	4950	4950	4950	0
275	20230731	155700	423557720	4950	4950	4950	4950	0
276	20230731	155600	423557720	4950	4950	4950	4950	0
277	20230731	155500	423557720	4950	4950	4950	4950	0
278	20230731	155400	423557720	4950	4950	4950	4950	0
279	20230731	155300	423557720	4950	4950	4950	4950	0
280	20230731	155200	423557720	4950	4950	4950	4950	0
281	20230731	155100	423557720	4950	4950	4950	4950	0
282	20230731	155000	423557720	4950	4950	4950	4950	0
283	20230731	154900	423557720	4950	4950	4950	4950	0
284	20230731	154800	423557720	4950	4950	4950	4950	0
285	20230731	154700	423557720	4950	4950	4950	4950	0
286	20230731	154600	423557720	4950	4950	4950	4950	0
287	20230731	154500	423557720	4950	4950	4950	4950	0
288	20230731	154400	423557720	4950	4950	4950	4950	0
289	20230731	154300	423557720	4950	4950	4950	4950	0
290	20230731	154200	423557720	4950	4950	4950	4950	0
291	20230731	154100	423557720	4950	4950	4950	4950	0
292	20230731	154000	423557720	4950	4950	4950	4950	0
293	20230731	153900	423557720	4950	4950	4950	4950	0
294	20230731	153800	423557720	4950	4950	4950	4950	0
295	20230731	153700	423557720	4950	4950	4950	4950	0
296	20230731	153600	423557720	4950	4950	4950	4950	0
297	20230731	153500	423557720	4950	4950	4950	4950	0
298	20230731	153400	423557720	4950	4950	4950	4950	0
299	20230731	153300	423557720	4950	4950	4950	4950	0
300	20230731	153200	423557720	4950	4950	4950	4950	0
301	20230731	153100	423557720	4950	4950	4950	4950	0
302	20230731	153000	423557720	4950	4950	4950	4950	19528
303	20230731	152900	375225920	5040	5040	5040	5040	0
304	20230731	152800	375225920	5040	5040	5040	5040	0
305	20230731	152700	375225920	5040	5040	5040	5040	0
306	20230731	152600	375225920	5040	5040	5040	5040	0
307	20230731	152500	375225920	5040	5040	5040	5040	0
308	20230731	152400	375225920	5040	5040	5040	5040	0
309	20230731	152300	375225920	5040	5040	5040	5040	0
310	20230731	152200	375225920	5040	5040	5040	5040	0
311	20230731	152100	375225920	5040	5040	5040	5040	0
312	20230731	152000	375225920	5040	5040	5040	5040	0
313	20230731	151900	375225920	5040	5040	5040	5040	0
314	20230731	151800	375225920	5040	5040	5040	5040	4
315	20230731	151700	375205760	5040	5040	5040	5040	0
316	20230731	151600	375205760	5040	5040	5040	5040	0
317	20230731	151500	375205760	5040	5030	5040	5030	12
318	20230731	151400	375145390	5040	5040	5040	5040	99
319	20230731	151300	374646430	5040	5040	5040	5040	15
320	20230731	151200	374570830	5040	5040	5040	5040	25
321	20230731	151100	374444830	5040	5040	5040	5040	0
322	20230731	151000	374444830	5040	5040	5040	5040	0
323	20230731	150900	374444830	5040	5040	5040	5040	0
324	20230731	150800	374444830	5040	5040	5040	5040	20
325	20230731	150700	374344030	5040	5040	5040	5040	361
326	20230731	150600	372524590	5040	5040	5040	5040	0
327	20230731	150500	372524590	5040	5000	5040	4990	13454
328	20230731	150400	305388180	5000	5000	5000	5000	0
329	20230731	150300	305388180	5000	5010	5010	5000	9
330	20230731	150200	305343110	5010	5010	5010	5010	0
331	20230731	150100	305343110	5010	5010	5010	5010	0
332	20230731	150000	305343110	5010	5010	5010	5010	0
333	20230731	145900	305343110	5010	5010	5010	5010	0
334	20230731	145800	305343110	5010	5010	5010	5010	0
335	20230731	145700	305343110	5010	5010	5010	5010	10
336	20230731	145600	305293010	5010	5010	5010	5010	0
337	20230731	145500	305293010	5010	5010	5010	5010	0
338	20230731	145400	305293010	5010	5030	5030	5010	212
339	20230731	145300	304230020	5030	5030	5030	5030	0
340	20230731	145200	304230020	5030	5030	5030	5030	0
341	20230731	145100	304230020	5030	5030	5030	5030	0
342	20230731	145000	304230020	5030	5030	5030	5030	10
343	20230731	144900	304179720	5040	5040	5040	5040	0
344	20230731	144800	304179720	5040	5040	5040	5040	9
345	20230731	144700	304134360	5040	5040	5040	5040	1
346	20230731	144600	304129320	5040	5040	5040	5040	2
347	20230731	144500	304119240	5050	5050	5050	5050	0
348	20230731	144400	304119240	5050	5050	5050	5050	0
349	20230731	144300	304119240	5050	5050	5050	5050	8
350	20230731	144200	304078840	5050	5050	5050	5050	0
351	20230731	144100	304078840	5050	5050	5050	5050	0
352	20230731	144000	304078840	5050	5050	5050	5050	0
353	20230731	143900	304078840	5050	5050	5050	5050	0
354	20230731	143800	304078840	5050	5050	5050	5050	0
355	20230731	143700	304078840	5050	5050	5050	5050	0
356	20230731	143600	304078840	5050	5050	5050	5050	0
357	20230731	143500	304078840	5050	5050	5050	5050	7
358	20230731	143400	304043490	5050	5050	5050	5050	0
359	20230731	143300	304043490	5050	5050	5050	5050	0
360	20230731	143200	304043490	5050	5050	5050	5050	0
361	20230731	143100	304043490	5050	5050	5050	5050	0
362	20230731	143000	304043490	5050	5050	5050	5050	12
363	20230731	142900	303982890	5060	5060	5060	5060	1
364	20230731	142800	303977830	5030	5050	5050	5030	34
365	20230731	142700	303806450	5060	5060	5060	5060	0
366	20230731	142600	303806450	5060	5060	5060	5060	0
367	20230731	142500	303806450	5060	5060	5060	5060	0
368	20230731	142400	303806450	5060	5060	5060	5060	12
369	20230731	142300	303745730	5060	5060	5060	5060	20
370	20230731	142200	303644530	5060	5060	5060	5060	0
371	20230731	142100	303644530	5060	5060	5060	5060	0
372	20230731	142000	303644530	5060	5060	5060	5060	0
373	20230731	141900	303644530	5060	5060	5060	5060	1
374	20230731	141800	303639470	5040	5030	5040	5030	323
375	20230731	141700	302011620	5030	5040	5040	5030	1100
376	20230731	141600	296477620	5050	5050	5050	5050	84
377	20230731	141500	296053420	5060	5060	5060	5060	12
378	20230731	141400	295992700	5060	5060	5060	5060	0
379	20230731	141300	295992700	5060	5060	5060	5060	7
380	20230731	141200	295957280	5060	5060	5060	5060	24
381	20230731	141100	295835840	5050	5050	5050	5050	200
382	20230731	141000	294825840	5050	5050	5050	5050	80
383	20230731	140900	294421840	5060	5060	5060	5060	0
384	20230731	140800	294421840	5060	5060	5060	5060	0
385	20230731	140700	294421840	5060	5060	5060	5060	0
386	20230731	140600	294421840	5060	5060	5060	5060	0
387	20230731	140500	294421840	5060	5060	5060	5060	12
388	20230731	140400	294361120	5060	5060	5060	5060	0
389	20230731	140300	294361120	5060	5060	5060	5060	8
390	20230731	140200	294320640	5060	5060	5060	5060	0
391	20230731	140100	294320640	5060	5060	5060	5060	24
392	20230731	140000	294199200	5050	5050	5050	5050	1
393	20230731	135900	294194150	5060	5060	5060	5060	72
394	20230731	135800	293829830	5060	5050	5060	5050	40
395	20230731	135700	293627470	5040	5040	5040	5040	1523
396	20230731	135600	285951550	5040	5040	5040	5040	79
397	20230731	135500	285553390	5050	5050	5050	5050	0
398	20230731	135400	285553390	5050	5050	5050	5050	36
399	20230731	135300	285371590	5050	5060	5060	5050	71
400	20230731	135200	285012770	5060	5060	5060	5060	48
401	20230731	135100	284769890	5060	5050	5060	5050	2344
402	20230731	135000	272916590	5040	5040	5040	5040	11
403	20230731	134900	272861150	5050	5050	5050	5050	0
404	20230731	134800	272861150	5050	5010	5050	5010	50
405	20230731	134700	272608730	5010	5030	5030	5010	40
406	20230731	134600	272407950	5050	5050	5050	5050	0
407	20230731	134500	272407950	5050	5050	5050	5050	0
408	20230731	134400	272407950	5050	5050	5050	5050	0
409	20230731	134300	272407950	5050	5050	5050	5050	7
410	20230731	134200	272372600	5050	5050	5050	5050	0
411	20230731	134100	272372600	5050	5030	5050	5020	102
412	20230731	134000	271858960	5030	5040	5040	5030	47
413	20230731	133900	271622320	5050	5050	5050	5050	36
414	20230731	133800	271440520	5050	5050	5050	5050	0
415	20230731	133700	271440520	5050	5050	5050	5050	32
416	20230731	133600	271278920	5070	5070	5070	5070	0
417	20230731	133500	271278920	5070	5070	5070	5070	0
418	20230731	133400	271278920	5070	5070	5070	5070	0
419	20230731	133300	271278920	5070	5040	5070	5040	188
420	20230731	133200	270328910	5040	5040	5040	5040	800
421	20230731	133100	266296910	5040	5020	5040	5010	252
422	20230731	133000	265031310	5010	5010	5010	5000	110
423	20230731	132900	264480320	5040	5040	5040	5040	0
424	20230731	132800	264480320	5040	5040	5040	5040	0
425	20230731	132700	264480320	5040	5040	5040	5040	0
426	20230731	132600	264480320	5040	5050	5080	5020	1096
427	20230731	132500	258972510	5080	5030	5100	5020	1664
428	20230731	132400	250553170	5030	5010	5030	5010	851
429	20230731	132300	246288140	5010	5000	5010	4985	706
430	20230731	132200	242764470	5010	4995	5010	4995	1048
431	20230731	132100	237526640	4995	4965	4995	4965	151
432	20230731	132000	236774125	4975	4965	4975	4965	894
433	20230731	131900	232335395	4965	4960	4965	4955	802
434	20230731	131800	228361430	4960	4960	4960	4960	3
435	20230731	131700	228346550	4975	4975	4975	4975	1
436	20230731	131600	228341575	4975	4975	4975	4975	92
437	20230731	131500	227883875	4990	4990	4990	4990	0
438	20230731	131400	227883875	4990	4990	4990	4990	0
439	20230731	131300	227883875	4990	4990	4990	4990	1
440	20230731	131200	227878885	4975	4975	4975	4975	118
441	20230731	131100	227291835	4975	4975	4975	4975	1
442	20230731	131000	227286860	4975	4975	4975	4975	21
443	20230731	130900	227182385	4975	4975	4975	4975	0
444	20230731	130800	227182385	4975	4975	4975	4975	10
445	20230731	130700	227132635	4990	4990	4990	4990	0
446	20230731	130600	227132635	4990	4990	4990	4990	5
447	20230731	130500	227107685	4990	4990	4990	4990	0
448	20230731	130400	227107685	4990	4990	4990	4990	0
449	20230731	130300	227107685	4990	4990	4990	4990	8
450	20230731	130200	227067765	4990	4990	4990	4990	0
451	20230731	130100	227067765	4990	4990	4990	4990	0
452	20230731	130000	227067765	4990	4990	4990	4990	0
453	20230731	125900	227067765	4990	4990	4990	4990	0
454	20230731	125800	227067765	4990	4990	4990	4990	0
455	20230731	125700	227067765	4990	4980	4990	4980	10
456	20230731	125600	227017875	4965	4975	4975	4965	18
457	20230731	125500	226928495	4990	4990	4990	4990	0
458	20230731	125400	226928495	4990	4990	4990	4990	0
459	20230731	125300	226928495	4990	4980	4990	4965	68
460	20230731	125200	226590345	4985	4985	4985	4985	12
461	20230731	125100	226530525	4995	4995	4995	4995	0
462	20230731	125000	226530525	4995	4995	4995	4995	0
463	20230731	124900	226530525	4995	4995	4995	4995	24
464	20230731	124800	226410645	4995	4995	4995	4995	0
465	20230731	124700	226410645	4995	4995	4995	4995	0
466	20230731	124600	226410645	4995	4995	4995	4995	0
467	20230731	124500	226410645	4995	4995	4995	4995	0
468	20230731	124400	226410645	4995	4995	4995	4995	0
469	20230731	124300	226410645	4995	4980	4995	4980	7
470	20230731	124200	226375695	4995	4995	4995	4995	0
471	20230731	124100	226375695	4995	4995	4995	4995	0
472	20230731	124000	226375695	4995	4995	4995	4995	0
473	20230731	123900	226375695	4995	4995	4995	4995	0
474	20230731	123800	226375695	4995	4995	4995	4995	0
475	20230731	123700	226375695	4995	4995	4995	4995	0
476	20230731	123600	226375695	4995	4995	4995	4995	0
477	20230731	123500	226375695	4995	4995	4995	4995	0
478	20230731	123400	226375695	4995	4980	4995	4980	226
479	20230731	123300	225247985	4990	4975	4990	4975	1120
480	20230731	123200	219670520	4975	4975	4975	4975	1
481	20230731	123100	219665545	4975	4975	4975	4975	1
482	20230731	123000	219660570	4970	4970	4970	4970	89
483	20230731	122900	219218240	4970	4965	4970	4965	809
484	20230731	122800	215198050	4965	4965	4965	4965	0
485	20230731	122700	215198050	4965	4965	4965	4965	1
486	20230731	122600	215193085	4965	4965	4965	4965	0
487	20230731	122500	215193085	4965	4965	4965	4965	1
488	20230731	122400	215188120	4965	4965	4965	4965	0
489	20230731	122300	215188120	4965	4970	4970	4950	27
490	20230731	122200	215054230	4970	4970	4970	4970	0
491	20230731	122100	215054230	4970	4970	4970	4970	1
492	20230731	122000	215049260	4970	4970	4970	4970	0
493	20230731	121900	215049260	4970	4970	4970	4970	1
494	20230731	121800	215044290	4970	4970	4970	4970	0
495	20230731	121700	215044290	4970	4970	4970	4970	1
496	20230731	121600	215039320	4970	4970	4970	4970	0
497	20230731	121500	215039320	4970	4970	4970	4970	2
498	20230731	121400	215029380	4970	4970	4970	4970	0
499	20230731	121300	215029380	4970	4970	4970	4970	9
500	20230731	121200	214984650	4970	4970	4970	4970	0
501	20230731	121100	214984650	4970	4970	4970	4970	1
502	20230731	121000	214979680	4960	4960	4960	4960	0
503	20230731	120900	214979680	4960	4960	4960	4960	68
504	20230731	120800	214642400	4970	4970	4970	4970	1
505	20230731	120700	214637430	4970	4970	4970	4970	18
506	20230731	120600	214547970	4970	4970	4970	4970	2
507	20230731	120500	214538030	4970	4970	4970	4970	0
508	20230731	120400	214538030	4970	4970	4970	4970	11
509	20230731	120300	214483360	4970	4970	4970	4970	8
510	20230731	120200	214443600	4970	4970	4970	4970	1
511	20230731	120100	214438630	4970	4970	4970	4970	0
512	20230731	120000	214438630	4970	4970	4970	4970	1
513	20230731	115900	214433660	4970	4970	4970	4970	0
514	20230731	115800	214433660	4970	4970	4970	4970	2
515	20230731	115700	214423720	4970	4970	4970	4970	0
516	20230731	115600	214423720	4970	4970	4970	4970	1
517	20230731	115500	214418750	4970	4970	4970	4970	36
518	20230731	115400	214239830	4970	4970	4970	4970	1
519	20230731	115300	214234860	4970	4970	4970	4970	17
520	20230731	115200	214150370	4970	4970	4970	4970	1
521	20230731	115100	214145400	4970	4970	4970	4970	0
522	20230731	115000	214145400	4970	4965	4970	4960	19
523	20230731	114900	214051100	4970	4970	4970	4970	1
524	20230731	114800	214046130	4970	4970	4970	4970	21
525	20230731	114700	213941760	4970	4970	4970	4970	0
526	20230731	114600	213941760	4970	4970	4970	4970	0
527	20230731	114500	213941760	4970	4970	4970	4970	1
528	20230731	114400	213936790	4970	4970	4970	4970	30
529	20230731	114300	213787690	4970	4975	4975	4970	127
530	20230731	114200	213156460	4975	4975	4975	4975	84
531	20230731	114100	212738560	4980	4975	4980	4975	53
532	20230731	114000	212474705	4980	4975	4980	4975	75
533	20230731	113900	212101460	4975	4975	4975	4975	51
534	20230731	113800	211847735	4970	4975	4975	4970	518
535	20230731	113700	209273270	4975	4975	4975	4975	0
536	20230731	113600	209273270	4975	4975	4975	4975	4
537	20230731	113500	209253370	4980	4980	4980	4980	0
538	20230731	113400	209253370	4980	4980	4980	4980	0
539	20230731	113300	209253370	4980	4980	4980	4980	7
540	20230731	113200	209218510	4980	4980	4980	4980	0
541	20230731	113100	209218510	4980	4980	4980	4980	0
542	20230731	113000	209218510	4980	4975	4980	4975	3
543	20230731	112900	209203580	4975	4975	4975	4975	1
544	20230731	112800	209198605	4975	4975	4975	4975	0
545	20230731	112700	209198605	4975	4975	4975	4975	1
546	20230731	112600	209193630	4970	4960	4970	4960	858
547	20230731	112500	204934260	4960	4955	4960	4955	435
548	20230731	112400	202778830	4945	4955	4955	4945	7
549	20230731	112300	202744205	4955	4955	4955	4955	7
550	20230731	112200	202709520	4955	4955	4955	4955	1
551	20230731	112100	202704565	4955	4955	4955	4955	0
552	20230731	112000	202704565	4955	4955	4955	4955	1
553	20230731	111900	202699610	4960	4960	4960	4960	0
554	20230731	111800	202699610	4960	4945	4960	4945	5
555	20230731	111700	202674870	4945	4945	4945	4945	18
556	20230731	111600	202585860	4960	4960	4960	4960	2
557	20230731	111500	202575940	4960	4960	4960	4960	0
558	20230731	111400	202575940	4960	4960	4960	4960	1
559	20230731	111300	202570980	4960	4960	4960	4960	6
560	20230731	111200	202541220	4960	4960	4960	4960	1
561	20230731	111100	202536260	4960	4960	4960	4960	0
562	20230731	111000	202536260	4960	4965	4970	4950	644
563	20230731	110900	199348020	4970	4970	4970	4970	0
564	20230731	110800	199348020	4970	4965	4970	4965	27
565	20230731	110700	199213915	4965	4955	4965	4955	109
566	20230731	110600	198673800	4955	4955	4955	4955	1
567	20230731	110500	198668845	4955	4955	4955	4955	0
568	20230731	110400	198668845	4955	4955	4955	4955	1
569	20230731	110300	198663890	4955	4955	4955	4955	1
570	20230731	110200	198658935	4965	4945	4965	4945	295
571	20230731	110100	197200140	4950	4950	4950	4950	0
572	20230731	110000	197200140	4950	4965	4965	4950	401
573	20230731	105900	195215175	4965	4965	4965	4965	1
574	20230731	105800	195210210	4965	4965	4965	4965	0
575	20230731	105700	195210210	4965	4965	4965	4965	1
576	20230731	105600	195205245	4965	4965	4965	4965	0
577	20230731	105500	195205245	4965	4965	4965	4965	1
578	20230731	105400	195200280	4945	4955	4955	4945	905
579	20230731	105300	190716805	4955	4955	4955	4955	25
580	20230731	105200	190592930	4955	4955	4955	4955	0
581	20230731	105100	190592930	4955	4955	4955	4955	1
582	20230731	105000	190587975	4955	4955	4955	4955	1
583	20230731	104900	190583020	4955	4955	4955	4955	1
584	20230731	104800	190578065	4935	4945	4945	4935	3000
585	20230731	104700	175758235	4965	4950	4965	4945	19
586	20230731	104600	175664210	4965	4965	4965	4965	0
587	20230731	104500	175664210	4965	4955	4965	4955	3
588	20230731	104400	175649325	4940	4940	4940	4940	18
589	20230731	104300	175560405	4965	4945	4965	4945	764
590	20230731	104200	171779750	4960	4960	4960	4960	1
591	20230731	104100	171774790	4960	4960	4960	4960	1
592	20230731	104000	171769830	4960	4960	4960	4960	0
593	20230731	103900	171769830	4960	4960	4960	4960	701
594	20230731	103800	168292870	4960	4960	4960	4960	0
595	20230731	103700	168292870	4960	4960	4960	4960	2
596	20230731	103600	168282950	4950	4960	4960	4950	1000
597	20230731	103500	163331450	4965	4965	4965	4965	100
598	20230731	103400	162834950	4970	4970	4970	4970	1
599	20230731	103300	162829980	4970	4975	4975	4970	176
600	20230731	103200	161954980	4980	4980	4980	4980	0
601	20230731	103100	161954980	4980	4980	4980	4980	36
602	20230731	103000	161775700	4975	4975	4975	4975	5
603	20230731	102900	161750825	4980	4980	4980	4980	36
604	20230731	102800	161571545	4980	4980	4980	4980	0
605	20230731	102700	161571545	4980	4980	4980	4980	0
606	20230731	102600	161571545	4980	4980	4980	4980	0
607	20230731	102500	161571545	4980	4975	4980	4975	405
608	20230731	102400	159556490	4975	4975	4975	4975	1
609	20230731	102300	159551515	4975	4970	4975	4970	44
610	20230731	102200	159332655	4975	4970	4975	4970	207
611	20230731	102100	158303855	4970	4940	4970	4940	946
612	20230731	102000	153617510	4940	4940	4940	4940	101
613	20230731	101900	153118570	4940	4940	4940	4940	0
614	20230731	101800	153118570	4940	4930	4940	4930	11
615	20230731	101700	153064330	4930	4930	4930	4930	14
616	20230731	101600	152995310	4930	4930	4930	4930	2
617	20230731	101500	152985450	4930	4930	4930	4930	0
618	20230731	101400	152985450	4930	4930	4930	4930	1
619	20230731	101300	152980520	4915	4915	4915	4915	2000
620	20230731	101200	143150520	4930	4930	4930	4930	0
621	20230731	101100	143150520	4930	4920	4930	4920	19
622	20230731	101000	143057030	4935	4940	4940	4935	230
623	20230731	100900	141920835	4945	4945	4945	4945	1
624	20230731	100800	141915890	4945	4945	4945	4945	1
625	20230731	100700	141910945	4950	4950	4950	4950	1
626	20230731	100600	141905995	4950	4950	4950	4950	0
627	20230731	100500	141905995	4950	4950	4950	4950	1
628	20230731	100400	141901045	4950	4950	4950	4950	0
629	20230731	100300	141901045	4950	4945	4950	4945	3
630	20230731	100200	141886200	4950	4950	4950	4950	12
631	20230731	100100	141826800	4950	4950	4950	4950	25
632	20230731	100000	141703050	4950	4950	4950	4950	9
633	20230731	095900	141658500	4950	4950	4950	4950	2
634	20230731	095800	141648600	4940	4945	4945	4940	300
635	20230731	095700	140165805	4960	4945	4960	4945	230
636	20230731	095600	139028060	4960	4945	4960	4945	10
637	20230731	095500	138978535	4960	4930	4965	4930	586
638	20230731	095400	136089440	4930	4925	4930	4925	133
639	20230731	095300	135434245	4925	4925	4925	4925	1
640	20230731	095200	135429320	4930	4930	4930	4930	59
641	20230731	095100	135138450	4930	4930	4930	4930	2
642	20230731	095000	135128590	4920	4925	4930	4920	260
643	20230731	094900	133848585	4925	4915	4925	4915	1921
644	20230731	094800	124399850	4900	4910	4915	4900	1095
645	20230731	094700	119030760	4915	4915	4915	4915	128
646	20230731	094600	118401640	4915	4920	4920	4915	50
647	20230731	094500	118155885	4920	4920	4920	4920	356
648	20230731	094400	116404365	4920	4905	4920	4900	1192
649	20230731	094300	110560895	4920	4915	4920	4910	1201
650	20230731	094200	104660145	4925	4925	4925	4925	101
651	20230731	094100	104162720	4925	4910	4930	4910	108
652	20230731	094000	103630830	4930	4920	4930	4920	2002
653	20230731	093900	93780970	4920	4940	4940	4920	1823
654	20230731	093800	84800975	4950	4960	4960	4940	195
655	20230731	093700	83835645	4970	4970	4970	4970	0
656	20230731	093600	83835645	4970	4960	4970	4960	3
657	20230731	093500	83820755	4970	4960	4970	4960	4
658	20230731	093400	83800895	4970	4955	4970	4955	585
659	20230731	093300	80902185	4950	4950	4950	4950	1
660	20230731	093200	80897235	4955	4945	4955	4945	638
661	20230731	093100	77742315	4935	4935	4935	4935	400
662	20230731	093000	75768315	4945	4940	4945	4940	20
663	20230731	092900	75669500	4945	4945	4945	4945	0
664	20230731	092800	75669500	4945	4945	4945	4945	506
665	20230731	092700	73167330	4945	4940	4945	4940	114
666	20230731	092600	72604115	4940	4940	4940	4940	2
667	20230731	092500	72594235	4935	4935	4935	4935	852
668	20230731	092400	68389615	4935	4935	4935	4935	0
669	20230731	092300	68389615	4935	4935	4935	4935	1
670	20230731	092200	68384680	4935	4935	4935	4935	165
671	20230731	092100	67570405	4935	4935	4935	4935	1
672	20230731	092000	67565470	4935	4935	4935	4935	0
673	20230731	091900	67565470	4935	4935	4935	4935	6
674	20230731	091800	67535860	4925	4915	4925	4915	1253
675	20230731	091700	61368430	4920	4925	4925	4920	1456
676	20230731	091600	54202695	4925	4925	4925	4925	777
677	20230731	091500	50375970	4925	4955	4960	4925	3259
678	20230731	091400	34292230	4975	4975	4975	4975	139
679	20230731	091300	33600705	4975	4985	4990	4975	65
680	20230731	091200	33276670	4990	4975	4990	4975	351
681	20230731	091100	31525575	4955	4955	4955	4955	1
682	20230731	091000	31520620	4980	4975	4980	4940	576
683	20230731	090900	28666080	4990	4990	4990	4990	503
684	20230731	090800	26156110	4985	4975	4985	4975	139
685	20230731	090700	25463225	5000	5000	5000	5000	0
686	20230731	090600	25463225	5000	5000	5000	5000	0
687	20230731	090500	25463225	5000	4990	5000	4990	208
688	20230731	090400	24424695	4990	4975	4990	4975	32
689	20230731	090300	24265480	4975	4975	4975	4975	0
690	20230731	090200	24265480	4975	5000	5000	4975	1115
691	20230731	090100	18704145	5030	5030	5030	5030	0
692	20230731	090000	18704145	5030	4940	5030	4940	3782