KissMeData/064820/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	192800	313761855	5030	5030	5030	5030	3464
3	20230731	192700	313761855	5030	5030	5030	5030	0
4	20230731	192600	313761855	5030	5030	5030	5030	0
5	20230731	192500	313761855	5030	5030	5030	5030	0
6	20230731	192400	313761855	5030	5030	5030	5030	0
7	20230731	192300	313761855	5030	5030	5030	5030	0
8	20230731	192200	313761855	5030	5030	5030	5030	0
9	20230731	192100	313761855	5030	5030	5030	5030	0
10	20230731	192000	313761855	5030	5030	5030	5030	0
11	20230731	191900	313761855	5030	5030	5030	5030	0
12	20230731	191800	313761855	5030	5030	5030	5030	0
13	20230731	191700	313761855	5030	5030	5030	5030	0
14	20230731	191600	313761855	5030	5030	5030	5030	0
15	20230731	191500	313761855	5030	5030	5030	5030	0
16	20230731	191400	313761855	5030	5030	5030	5030	0
17	20230731	191300	313761855	5030	5030	5030	5030	0
18	20230731	191200	313761855	5030	5030	5030	5030	0
19	20230731	191100	313761855	5030	5030	5030	5030	0
20	20230731	191000	313761855	5030	5030	5030	5030	0
21	20230731	190900	313761855	5030	5030	5030	5030	0
22	20230731	190800	313761855	5030	5030	5030	5030	0
23	20230731	190700	313761855	5030	5030	5030	5030	0
24	20230731	190600	313761855	5030	5030	5030	5030	0
25	20230731	190500	313761855	5030	5030	5030	5030	0
26	20230731	190400	313761855	5030	5030	5030	5030	0
27	20230731	190300	313761855	5030	5030	5030	5030	0
28	20230731	190200	313761855	5030	5030	5030	5030	0
29	20230731	190100	313761855	5030	5030	5030	5030	0
30	20230731	190000	313761855	5030	5030	5030	5030	0
31	20230731	185900	313761855	5030	5030	5030	5030	0
32	20230731	185800	313761855	5030	5030	5030	5030	3464
33	20230731	185700	313761855	5030	5030	5030	5030	0
34	20230731	185600	313761855	5030	5030	5030	5030	0
35	20230731	185500	313761855	5030	5030	5030	5030	0
36	20230731	185400	313761855	5030	5030	5030	5030	0
37	20230731	185300	313761855	5030	5030	5030	5030	0
38	20230731	185200	313761855	5030	5030	5030	5030	0
39	20230731	185100	313761855	5030	5030	5030	5030	0
40	20230731	185000	313761855	5030	5030	5030	5030	0
41	20230731	184900	313761855	5030	5030	5030	5030	0
42	20230731	184800	313761855	5030	5030	5030	5030	0
43	20230731	184700	313761855	5030	5030	5030	5030	0
44	20230731	184600	313761855	5030	5030	5030	5030	0
45	20230731	184500	313761855	5030	5030	5030	5030	0
46	20230731	184400	313761855	5030	5030	5030	5030	0
47	20230731	184300	313761855	5030	5030	5030	5030	0
48	20230731	184200	313761855	5030	5030	5030	5030	0
49	20230731	184100	313761855	5030	5030	5030	5030	0
50	20230731	184000	313761855	5030	5030	5030	5030	0
51	20230731	183900	313761855	5030	5030	5030	5030	0
52	20230731	183800	313761855	5030	5030	5030	5030	0
53	20230731	183700	313761855	5030	5030	5030	5030	0
54	20230731	183600	313761855	5030	5030	5030	5030	0
55	20230731	183500	313761855	5030	5030	5030	5030	0
56	20230731	183400	313761855	5030	5030	5030	5030	0
57	20230731	183300	313761855	5030	5030	5030	5030	0
58	20230731	183200	313761855	5030	5030	5030	5030	0
59	20230731	183100	313761855	5030	5030	5030	5030	0
60	20230731	183000	313761855	5030	5030	5030	5030	0
61	20230731	182900	313761855	5030	5030	5030	5030	0
62	20230731	182800	313761855	5030	5030	5030	5030	3464
63	20230731	182700	313761855	5030	5030	5030	5030	0
64	20230731	182600	313761855	5030	5030	5030	5030	0
65	20230731	182500	313761855	5030	5030	5030	5030	0
66	20230731	182400	313761855	5030	5030	5030	5030	0
67	20230731	182300	313761855	5030	5030	5030	5030	0
68	20230731	182200	313761855	5030	5030	5030	5030	0
69	20230731	182100	313761855	5030	5030	5030	5030	0
70	20230731	182000	313761855	5030	5030	5030	5030	0
71	20230731	181900	313761855	5030	5030	5030	5030	0
72	20230731	181800	313761855	5030	5030	5030	5030	0
73	20230731	181700	313761855	5030	5030	5030	5030	0
74	20230731	181600	313761855	5030	5030	5030	5030	0
75	20230731	181500	313761855	5030	5030	5030	5030	0
76	20230731	181400	313761855	5030	5030	5030	5030	0
77	20230731	181300	313761855	5030	5030	5030	5030	0
78	20230731	181200	313761855	5030	5030	5030	5030	0
79	20230731	181100	313761855	5030	5030	5030	5030	0
80	20230731	181000	313761855	5030	5030	5030	5030	0
81	20230731	180900	313761855	5030	5030	5030	5030	0
82	20230731	180800	313761855	5030	5030	5030	5030	0
83	20230731	180700	313761855	5030	5030	5030	5030	0
84	20230731	180600	313761855	5030	5030	5030	5030	0
85	20230731	180500	313761855	5030	5030	5030	5030	0
86	20230731	180400	313761855	5030	5030	5030	5030	0
87	20230731	180300	313761855	5030	5030	5030	5030	0
88	20230731	180200	313761855	5030	5030	5030	5030	0
89	20230731	180100	313761855	5030	5030	5030	5030	0
90	20230731	180000	313761855	5030	5030	5030	5030	0
91	20230731	175900	313761855	5030	5030	5030	5030	0
92	20230731	175800	313761855	5030	5030	5030	5030	3464
93	20230731	175700	313761855	5030	5030	5030	5030	0
94	20230731	175600	313761855	5030	5030	5030	5030	0
95	20230731	175500	313761855	5030	5030	5030	5030	0
96	20230731	175400	313761855	5030	5030	5030	5030	0
97	20230731	175300	313761855	5030	5030	5030	5030	0
98	20230731	175200	313761855	5030	5030	5030	5030	0
99	20230731	175100	313761855	5030	5030	5030	5030	0
100	20230731	175000	313761855	5030	5030	5030	5030	0
101	20230731	174900	313761855	5030	5030	5030	5030	0
102	20230731	174800	313761855	5030	5030	5030	5030	0
103	20230731	174700	313761855	5030	5030	5030	5030	0
104	20230731	174600	313761855	5030	5030	5030	5030	0
105	20230731	174500	313761855	5030	5030	5030	5030	0
106	20230731	174400	313761855	5030	5030	5030	5030	0
107	20230731	174300	313761855	5030	5030	5030	5030	0
108	20230731	174200	313761855	5030	5030	5030	5030	0
109	20230731	174100	313761855	5030	5030	5030	5030	0
110	20230731	174000	313761855	5030	5030	5030	5030	0
111	20230731	173900	313761855	5030	5030	5030	5030	0
112	20230731	173800	313761855	5030	5030	5030	5030	0
113	20230731	173700	313761855	5030	5030	5030	5030	0
114	20230731	173600	313761855	5030	5030	5030	5030	0
115	20230731	173500	313761855	5030	5030	5030	5030	0
116	20230731	173400	313761855	5030	5030	5030	5030	0
117	20230731	173300	313761855	5030	5030	5030	5030	0
118	20230731	173200	313761855	5030	5030	5030	5030	0
119	20230731	173100	313761855	5030	5030	5030	5030	0
120	20230731	173000	313761855	5030	5030	5030	5030	0
121	20230731	172900	313761855	5030	5030	5030	5030	0
122	20230731	172800	313761855	5030	5030	5030	5030	3464
123	20230731	172700	313761855	5030	5030	5030	5030	0
124	20230731	172600	313761855	5030	5030	5030	5030	0
125	20230731	172500	313761855	5030	5030	5030	5030	0
126	20230731	172400	313761855	5030	5030	5030	5030	0
127	20230731	172300	313761855	5030	5030	5030	5030	0
128	20230731	172200	313761855	5030	5030	5030	5030	0
129	20230731	172100	313761855	5030	5030	5030	5030	0
130	20230731	172000	313761855	5030	5030	5030	5030	0
131	20230731	171900	313761855	5030	5030	5030	5030	0
132	20230731	171800	313761855	5030	5030	5030	5030	0
133	20230731	171700	313761855	5030	5030	5030	5030	0
134	20230731	171600	313761855	5030	5030	5030	5030	0
135	20230731	171500	313761855	5030	5030	5030	5030	0
136	20230731	171400	313761855	5030	5030	5030	5030	0
137	20230731	171300	313761855	5030	5030	5030	5030	0
138	20230731	171200	313761855	5030	5030	5030	5030	0
139	20230731	171100	313761855	5030	5030	5030	5030	0
140	20230731	171000	313761855	5030	5030	5030	5030	0
141	20230731	170900	313761855	5030	5030	5030	5030	0
142	20230731	170800	313761855	5030	5030	5030	5030	0
143	20230731	170700	313761855	5030	5030	5030	5030	0
144	20230731	170600	313761855	5030	5030	5030	5030	0
145	20230731	170500	313761855	5030	5030	5030	5030	0
146	20230731	170400	313761855	5030	5030	5030	5030	0
147	20230731	170300	313761855	5030	5030	5030	5030	0
148	20230731	170200	313761855	5030	5030	5030	5030	0
149	20230731	170100	313761855	5030	5030	5030	5030	0
150	20230731	170000	313761855	5030	5030	5030	5030	0
151	20230731	165900	313761855	5030	5030	5030	5030	0
152	20230731	165800	313761855	5030	5030	5030	5030	3464
153	20230731	165700	313761855	5030	5030	5030	5030	0
154	20230731	165600	313761855	5030	5030	5030	5030	0
155	20230731	165500	313761855	5030	5030	5030	5030	0
156	20230731	165400	313761855	5030	5030	5030	5030	0
157	20230731	165300	313761855	5030	5030	5030	5030	0
158	20230731	165200	313761855	5030	5030	5030	5030	0
159	20230731	165100	313761855	5030	5030	5030	5030	0
160	20230731	165000	313761855	5030	5030	5030	5030	0
161	20230731	164900	313761855	5030	5030	5030	5030	0
162	20230731	164800	313761855	5030	5030	5030	5030	0
163	20230731	164700	313761855	5030	5030	5030	5030	0
164	20230731	164600	313761855	5030	5030	5030	5030	0
165	20230731	164500	313761855	5030	5030	5030	5030	0
166	20230731	164400	313761855	5030	5030	5030	5030	0
167	20230731	164300	313761855	5030	5030	5030	5030	0
168	20230731	164200	313761855	5030	5030	5030	5030	0
169	20230731	164100	313761855	5030	5030	5030	5030	0
170	20230731	164000	313761855	5030	5030	5030	5030	0
171	20230731	163900	313761855	5030	5030	5030	5030	0
172	20230731	163800	313761855	5030	5030	5030	5030	0
173	20230731	163700	313761855	5030	5030	5030	5030	0
174	20230731	163600	313761855	5030	5030	5030	5030	0
175	20230731	163500	313761855	5030	5030	5030	5030	0
176	20230731	163400	313761855	5030	5030	5030	5030	0
177	20230731	163300	313761855	5030	5030	5030	5030	0
178	20230731	163200	313761855	5030	5030	5030	5030	0
179	20230731	163100	313761855	5030	5030	5030	5030	0
180	20230731	163000	313761855	5030	5030	5030	5030	0
181	20230731	162900	313761855	5030	5030	5030	5030	0
182	20230731	162800	313761855	5030	5030	5030	5030	3464
183	20230731	162700	313761855	5030	5030	5030	5030	0
184	20230731	162600	313761855	5030	5030	5030	5030	0
185	20230731	162500	313761855	5030	5030	5030	5030	0
186	20230731	162400	313761855	5030	5030	5030	5030	0
187	20230731	162300	313761855	5030	5030	5030	5030	0
188	20230731	162200	313761855	5030	5030	5030	5030	0
189	20230731	162100	313761855	5030	5030	5030	5030	0
190	20230731	162000	313761855	5030	5030	5030	5030	0
191	20230731	161900	313761855	5030	5030	5030	5030	0
192	20230731	161800	313761855	5030	5030	5030	5030	0
193	20230731	161700	313761855	5030	5030	5030	5030	0
194	20230731	161600	313761855	5030	5030	5030	5030	0
195	20230731	161500	313761855	5030	5030	5030	5030	0
196	20230731	161400	313761855	5030	5030	5030	5030	0
197	20230731	161300	313761855	5030	5030	5030	5030	0
198	20230731	161200	313761855	5030	5030	5030	5030	0
199	20230731	161100	313761855	5030	5030	5030	5030	0
200	20230731	161000	313761855	5030	5030	5030	5030	0
201	20230731	160900	313761855	5030	5030	5030	5030	0
202	20230731	160800	313761855	5030	5030	5030	5030	0
203	20230731	160700	313761855	5030	5030	5030	5030	0
204	20230731	160600	313761855	5030	5030	5030	5030	0
205	20230731	160500	313761855	5030	5030	5030	5030	0
206	20230731	160400	313761855	5030	5030	5030	5030	0
207	20230731	160300	313761855	5030	5030	5030	5030	0
208	20230731	160200	313761855	5030	5030	5030	5030	0
209	20230731	160100	313761855	5030	5030	5030	5030	0
210	20230731	160000	313761855	5030	5030	5030	5030	0
211	20230731	155900	313761855	5030	5030	5030	5030	0
212	20230731	155800	313761855	5030	5030	5030	5030	3464
213	20230731	155700	313761855	5030	5030	5030	5030	0
214	20230731	155600	313761855	5030	5030	5030	5030	0
215	20230731	155500	313761855	5030	5030	5030	5030	0
216	20230731	155400	313761855	5030	5030	5030	5030	0
217	20230731	155300	313761855	5030	5030	5030	5030	0
218	20230731	155200	313761855	5030	5030	5030	5030	0
219	20230731	155100	313761855	5030	5030	5030	5030	0
220	20230731	155000	313761855	5030	5030	5030	5030	0
221	20230731	154900	313761855	5030	5030	5030	5030	0
222	20230731	154800	313761855	5030	5030	5030	5030	0
223	20230731	154700	313761855	5030	5030	5030	5030	0
224	20230731	154600	313761855	5030	5030	5030	5030	0
225	20230731	154500	313761855	5030	5030	5030	5030	0
226	20230731	154400	313761855	5030	5030	5030	5030	0
227	20230731	154300	313761855	5030	5030	5030	5030	0
228	20230731	154200	313761855	5030	5030	5030	5030	0
229	20230731	154100	313761855	5030	5030	5030	5030	0
230	20230731	154000	313761855	5030	5030	5030	5030	0
231	20230731	153900	313761855	5030	5030	5030	5030	0
232	20230731	153800	313761855	5030	5030	5030	5030	0
233	20230731	153700	313761855	5030	5030	5030	5030	0
234	20230731	153600	313761855	5030	5030	5030	5030	0
235	20230731	153500	313761855	5030	5030	5030	5030	0
236	20230731	153400	313761855	5030	5030	5030	5030	0
237	20230731	153300	313761855	5030	5030	5030	5030	0
238	20230731	153200	313761855	5030	5030	5030	5030	0
239	20230731	153100	313761855	5030	5030	5030	5030	0
240	20230731	153000	313761855	5030	5030	5030	5030	3464
241	20230731	152900	296337935	5030	5030	5030	5030	0
242	20230731	152800	296337935	5030	5030	5030	5030	0
243	20230731	152700	296337935	5030	5030	5030	5030	0
244	20230731	152600	296337935	5030	5030	5030	5030	0
245	20230731	152500	296337935	5030	5030	5030	5030	0
246	20230731	152400	296337935	5030	5030	5030	5030	0
247	20230731	152300	296337935	5030	5030	5030	5030	0
248	20230731	152200	296337935	5030	5030	5030	5030	0
249	20230731	152100	296337935	5030	5030	5030	5030	0
250	20230731	152000	296337935	5030	5030	5030	5030	0
251	20230731	151900	296337935	5030	5020	5030	5020	227
252	20230731	151800	295197125	4985	4985	4985	4985	0
253	20230731	151700	295197125	4985	4985	4985	4985	20
254	20230731	151600	295097425	4985	4995	4995	4985	760
255	20230731	151500	291304145	5030	5020	5030	5020	787
256	20230731	151400	287350985	4990	4990	4990	4990	0
257	20230731	151300	287350985	4990	4990	4990	4990	0
258	20230731	151200	287350985	4990	4990	4990	4990	17
259	20230731	151100	287266155	4990	4990	4990	4990	0
260	20230731	151000	287266155	4990	4990	4990	4990	110
261	20230731	150900	286717255	4990	4995	4995	4990	2000
262	20230731	150800	276733595	4995	5000	5000	4995	334
263	20230731	150700	275064790	5010	5010	5010	5010	67
264	20230731	150600	274729120	5000	5000	5000	5000	0
265	20230731	150500	274729120	5000	5000	5000	5000	0
266	20230731	150400	274729120	5000	5000	5000	5000	290
267	20230731	150300	273279120	4995	4995	4995	4995	154
268	20230731	150200	272509890	4995	4995	4995	4995	0
269	20230731	150100	272509890	4995	4995	4995	4995	0
270	20230731	150000	272509890	4995	4995	4995	4995	800
271	20230731	145900	268513890	4995	4995	4995	4995	0
272	20230731	145800	268513890	4995	4995	4995	4995	0
273	20230731	145700	268513890	4995	4995	4995	4995	500
274	20230731	145600	266016390	5040	5040	5040	5040	0
275	20230731	145500	266016390	5040	5040	5040	5040	0
276	20230731	145400	266016390	5040	5040	5040	5040	0
277	20230731	145300	266016390	5040	5020	5040	5020	2000
278	20230731	145200	255954170	5000	5000	5000	5000	0
279	20230731	145100	255954170	5000	5000	5000	5000	0
280	20230731	145000	255954170	5000	5000	5000	5000	510
281	20230731	144900	253404170	5000	5000	5000	5000	300
282	20230731	144800	251904170	5030	5030	5030	5030	0
283	20230731	144700	251904170	5030	5030	5030	5030	0
284	20230731	144600	251904170	5030	5030	5030	5030	217
285	20230731	144500	250812660	5000	5000	5000	5000	45
286	20230731	144400	250587660	5000	5000	5000	5000	0
287	20230731	144300	250587660	5000	5000	5000	5000	0
288	20230731	144200	250587660	5000	5000	5000	5000	0
289	20230731	144100	250587660	5000	5000	5000	5000	0
290	20230731	144000	250587660	5000	5000	5000	5000	0
291	20230731	143900	250587660	5000	5000	5000	5000	49
292	20230731	143800	250342660	5030	5030	5030	5030	0
293	20230731	143700	250342660	5030	5030	5030	5030	0
294	20230731	143600	250342660	5030	5030	5030	5030	0
295	20230731	143500	250342660	5030	5030	5030	5030	0
296	20230731	143400	250342660	5030	5030	5030	5030	16
297	20230731	143300	250262180	5040	5040	5040	5040	0
298	20230731	143200	250262180	5040	5040	5040	5040	0
299	20230731	143100	250262180	5040	5030	5040	5030	11
300	20230731	143000	250206840	5040	5040	5040	5040	0
301	20230731	142900	250206840	5040	5000	5040	5000	1014
302	20230731	142800	245100090	4990	4990	4990	4990	0
303	20230731	142700	245100090	4990	4990	4990	4990	0
304	20230731	142600	245100090	4990	4990	4990	4990	21
305	20230731	142500	244995300	4990	4990	4990	4990	1
306	20230731	142400	244990310	4990	4990	4990	4990	4
307	20230731	142300	244970350	4990	4990	4990	4990	0
308	20230731	142200	244970350	4990	4990	4990	4990	0
309	20230731	142100	244970350	4990	4990	4990	4990	0
310	20230731	142000	244970350	4990	4990	4990	4990	0
311	20230731	141900	244970350	4990	4990	4990	4990	90
312	20230731	141800	244521250	4990	4990	4990	4990	0
313	20230731	141700	244521250	4990	4990	4990	4990	127
314	20230731	141600	243887520	4995	4995	4995	4995	18
315	20230731	141500	243797610	4995	4995	4995	4995	0
316	20230731	141400	243797610	4995	4995	4995	4995	2
317	20230731	141300	243787620	4990	4990	4990	4990	0
318	20230731	141200	243787620	4990	4990	4990	4990	0
319	20230731	141100	243787620	4990	4990	4990	4990	0
320	20230731	141000	243787620	4990	4990	4990	4990	100
321	20230731	140900	243288620	4990	4990	4990	4990	0
322	20230731	140800	243288620	4990	4990	4990	4990	0
323	20230731	140700	243288620	4990	4990	4990	4990	0
324	20230731	140600	243288620	4990	4990	4990	4990	240
325	20230731	140500	242091020	4990	4990	4990	4990	0
326	20230731	140400	242091020	4990	4990	4990	4990	100
327	20230731	140300	241592020	4990	4990	4990	4990	0
328	20230731	140200	241592020	4990	4990	4990	4990	0
329	20230731	140100	241592020	4990	4990	4990	4990	1
330	20230731	140000	241587030	4985	4985	4985	4985	0
331	20230731	135900	241587030	4985	4985	4985	4985	0
332	20230731	135800	241587030	4985	4985	4985	4985	0
333	20230731	135700	241587030	4985	4985	4985	4985	0
334	20230731	135600	241587030	4985	4985	4985	4985	0
335	20230731	135500	241587030	4985	4985	4985	4985	0
336	20230731	135400	241587030	4985	5000	5000	4985	195
337	20230731	135300	240614145	5000	5000	5000	5000	0
338	20230731	135200	240614145	5000	5000	5000	5000	4
339	20230731	135100	240594145	5010	5010	5010	5010	0
340	20230731	135000	240594145	5010	5010	5010	5010	0
341	20230731	134900	240594145	5010	5010	5010	5010	0
342	20230731	134800	240594145	5010	5010	5010	5010	0
343	20230731	134700	240594145	5010	5010	5010	5010	0
344	20230731	134600	240594145	5010	5010	5010	5010	0
345	20230731	134500	240594145	5010	5010	5010	5010	54
346	20230731	134400	240323605	4995	4995	4995	4995	0
347	20230731	134300	240323605	4995	4995	4995	4995	0
348	20230731	134200	240323605	4995	4995	4995	4995	0
349	20230731	134100	240323605	4995	4995	4995	4995	0
350	20230731	134000	240323605	4995	4995	4995	4995	0
351	20230731	133900	240323605	4995	4995	4995	4995	0
352	20230731	133800	240323605	4995	4995	4995	4995	0
353	20230731	133700	240323605	4995	4995	4995	4995	0
354	20230731	133600	240323605	4995	4995	4995	4995	0
355	20230731	133500	240323605	4995	4995	4995	4995	6
356	20230731	133400	240293635	4990	4990	4990	4990	0
357	20230731	133300	240293635	4990	4990	4990	4990	0
358	20230731	133200	240293635	4990	5000	5000	4990	1682
359	20230731	133100	231898355	5040	5040	5040	5040	0
360	20230731	133000	231898355	5040	5040	5040	5040	10
361	20230731	132900	231847955	5040	5040	5040	5040	0
362	20230731	132800	231847955	5040	5040	5040	5040	2
363	20230731	132700	231837875	4995	4995	4995	4995	0
364	20230731	132600	231837875	4995	4995	4995	4995	0
365	20230731	132500	231837875	4995	4995	4995	4995	0
366	20230731	132400	231837875	4995	4995	4995	4995	0
367	20230731	132300	231837875	4995	4995	4995	4995	200
368	20230731	132200	230838875	4995	4995	4995	4995	0
369	20230731	132100	230838875	4995	4995	4995	4995	0
370	20230731	132000	230838875	4995	4995	4995	4995	4
371	20230731	131900	230818895	4995	5000	5000	4995	400
372	20230731	131800	228819895	4995	4995	4995	4995	0
373	20230731	131700	228819895	4995	4995	4995	4995	0
374	20230731	131600	228819895	4995	4995	4995	4995	0
375	20230731	131500	228819895	4995	4995	4995	4995	0
376	20230731	131400	228819895	4995	4995	4995	4995	0
377	20230731	131300	228819895	4995	4995	4995	4995	0
378	20230731	131200	228819895	4995	4995	4995	4995	11
379	20230731	131100	228764950	5000	5000	5000	5000	0
380	20230731	131000	228764950	5000	5000	5000	5000	0
381	20230731	130900	228764950	5000	5000	5000	5000	0
382	20230731	130800	228764950	5000	5000	5000	5000	0
383	20230731	130700	228764950	5000	5000	5000	5000	0
384	20230731	130600	228764950	5000	5000	5000	4995	255
385	20230731	130500	227490010	5000	5000	5000	5000	0
386	20230731	130400	227490010	5000	5000	5000	5000	0
387	20230731	130300	227490010	5000	5000	5000	5000	60
388	20230731	130200	227190010	4995	4995	4995	4995	0
389	20230731	130100	227190010	4995	4995	4995	4995	0
390	20230731	130000	227190010	4995	4995	4995	4995	0
391	20230731	125900	227190010	4995	4995	4995	4995	0
392	20230731	125800	227190010	4995	4995	4995	4995	0
393	20230731	125700	227190010	4995	4995	4995	4995	0
394	20230731	125600	227190010	4995	5000	5000	4995	405
395	20230731	125500	225166825	5000	5000	5000	5000	8
396	20230731	125400	225126825	5000	5000	5000	5000	0
397	20230731	125300	225126825	5000	5000	5000	5000	42
398	20230731	125200	224916825	5030	5030	5030	5030	0
399	20230731	125100	224916825	5030	5030	5030	5030	0
400	20230731	125000	224916825	5030	5030	5030	5030	0
401	20230731	124900	224916825	5030	5030	5030	5030	2
402	20230731	124800	224906765	5000	5030	5030	5000	6
403	20230731	124700	224876705	5000	5000	5000	5000	200
404	20230731	124600	223876705	5000	5000	5000	5000	100
405	20230731	124500	223376705	5040	5040	5040	5040	0
406	20230731	124400	223376705	5040	5040	5040	5040	0
407	20230731	124300	223376705	5040	5040	5040	5040	0
408	20230731	124200	223376705	5040	5040	5040	5040	0
409	20230731	124100	223376705	5040	5040	5040	5040	0
410	20230731	124000	223376705	5040	5040	5040	5040	1
411	20230731	123900	223371665	5040	5040	5040	5040	1
412	20230731	123800	223366625	4995	5000	5000	4995	184
413	20230731	123700	222446895	5000	5000	5000	5000	0
414	20230731	123600	222446895	5000	5000	5000	5000	0
415	20230731	123500	222446895	5000	5010	5010	5000	759
416	20230731	123400	218646975	5040	5040	5040	5040	0
417	20230731	123300	218646975	5040	5040	5040	5040	0
418	20230731	123200	218646975	5040	5040	5040	5040	3
419	20230731	123100	218631855	5020	5020	5020	5020	0
420	20230731	123000	218631855	5020	5020	5020	5020	165
421	20230731	122900	217803555	5020	5020	5020	5020	35
422	20230731	122800	217627855	5040	5040	5040	5040	0
423	20230731	122700	217627855	5040	5040	5040	5040	20
424	20230731	122600	217527055	5040	5030	5040	5020	195
425	20230731	122500	216545765	5040	5040	5040	5040	0
426	20230731	122400	216545765	5040	5040	5040	5040	0
427	20230731	122300	216545765	5040	5040	5040	5040	0
428	20230731	122200	216545765	5040	5040	5040	5040	10
429	20230731	122100	216495365	5040	5040	5040	5040	0
430	20230731	122000	216495365	5040	5040	5040	5040	1
431	20230731	121900	216490325	5040	5040	5040	5040	1
432	20230731	121800	216485285	5030	5030	5030	5030	200
433	20230731	121700	215479285	5030	5030	5030	5030	200
434	20230731	121600	214473285	5030	5020	5030	5020	224
435	20230731	121500	213347805	5020	5020	5020	5020	52
436	20230731	121400	213086765	5060	5060	5060	5060	0
437	20230731	121300	213086765	5060	5060	5060	5060	0
438	20230731	121200	213086765	5060	5060	5060	5060	0
439	20230731	121100	213086765	5060	5060	5060	5060	0
440	20230731	121000	213086765	5060	5060	5060	5060	1
441	20230731	120900	213081705	5060	5030	5060	5030	1992
442	20230731	120800	203040795	5030	5030	5030	5030	0
443	20230731	120700	203040795	5030	5030	5030	5030	0
444	20230731	120600	203040795	5030	5030	5030	5030	0
445	20230731	120500	203040795	5030	5030	5030	5030	10
446	20230731	120400	202990495	5030	5030	5030	5030	0
447	20230731	120300	202990495	5030	5030	5030	5030	0
448	20230731	120200	202990495	5030	5030	5030	5030	0
449	20230731	120100	202990495	5030	5030	5030	5030	1
450	20230731	120000	202985465	5030	5030	5030	5030	0
451	20230731	115900	202985465	5030	5030	5030	5030	0
452	20230731	115800	202985465	5030	5030	5030	5030	0
453	20230731	115700	202985465	5030	5030	5030	5030	0
454	20230731	115600	202985465	5030	5030	5030	5030	0
455	20230731	115500	202985465	5030	5030	5030	5030	0
456	20230731	115400	202985465	5030	5030	5030	5030	0
457	20230731	115300	202985465	5030	5030	5030	5030	0
458	20230731	115200	202985465	5030	5030	5030	5030	0
459	20230731	115100	202985465	5030	5030	5030	5030	0
460	20230731	115000	202985465	5030	5030	5030	5030	1
461	20230731	114900	202980435	5030	5030	5030	5030	0
462	20230731	114800	202980435	5030	5030	5030	5030	0
463	20230731	114700	202980435	5030	5030	5030	5030	1000
464	20230731	114600	197950435	5030	5010	5030	5010	1001
465	20230731	114500	192925925	4990	4990	4990	4990	0
466	20230731	114400	192925925	4990	4990	4990	4990	4
467	20230731	114300	192905965	5010	5010	5010	5010	0
468	20230731	114200	192905965	5010	5010	5010	5010	0
469	20230731	114100	192905965	5010	5010	5010	5010	0
470	20230731	114000	192905965	5010	5010	5010	5010	2
471	20230731	113900	192895945	5010	5000	5010	4980	106
472	20230731	113800	192367685	5000	5000	5000	5000	1
473	20230731	113700	192362685	5020	5020	5020	5020	0
474	20230731	113600	192362685	5020	5020	5020	5020	0
475	20230731	113500	192362685	5020	5020	5020	5020	0
476	20230731	113400	192362685	5020	5020	5020	5020	5
477	20230731	113300	192337585	5020	5020	5020	5020	0
478	20230731	113200	192337585	5020	5020	5020	5020	265
479	20230731	113100	191007285	4985	4985	4985	4985	0
480	20230731	113000	191007285	4985	4980	5030	4980	1329
481	20230731	112900	184347735	4985	4985	4985	4985	497
482	20230731	112800	181870190	4985	5000	5000	4985	1299
483	20230731	112700	175389090	4985	4985	4985	4985	0
484	20230731	112600	175389090	4985	5000	5000	4985	1500
485	20230731	112500	167898490	5000	5000	5000	5000	1500
486	20230731	112400	160398490	5000	5000	5000	5000	0
487	20230731	112300	160398490	5000	5000	5000	5000	0
488	20230731	112200	160398490	5000	5000	5000	5000	0
489	20230731	112100	160398490	5000	5000	5000	5000	0
490	20230731	112000	160398490	5000	5000	5000	5000	450
491	20230731	111900	158148490	5020	5020	5020	5020	0
492	20230731	111800	158148490	5020	5020	5020	5020	0
493	20230731	111700	158148490	5020	5020	5020	5020	0
494	20230731	111600	158148490	5020	5020	5020	5020	0
495	20230731	111500	158148490	5020	5020	5020	5020	0
496	20230731	111400	158148490	5020	5020	5020	5020	0
497	20230731	111300	158148490	5020	5020	5030	5000	1027
498	20230731	111200	153007290	5020	5020	5020	5020	5
499	20230731	111100	152982190	5020	5020	5020	5020	0
500	20230731	111000	152982190	5020	5020	5020	5020	0
501	20230731	110900	152982190	5020	5020	5020	5020	0
502	20230731	110800	152982190	5020	5010	5020	5010	334
503	20230731	110700	151307850	5010	5010	5010	5010	264
504	20230731	110600	149985210	5010	5010	5010	5010	258
505	20230731	110500	148692630	5010	5010	5010	5010	0
506	20230731	110400	148692630	5010	5010	5010	5010	0
507	20230731	110300	148692630	5010	5010	5010	5010	0
508	20230731	110200	148692630	5010	5010	5010	5010	30
509	20230731	110100	148542330	5010	5010	5010	5010	210
510	20230731	110000	147490230	5030	5030	5030	5030	0
511	20230731	105900	147490230	5030	5030	5030	5030	2
512	20230731	105800	147480170	5030	5030	5030	5030	0
513	20230731	105700	147480170	5030	5030	5030	5030	102
514	20230731	105600	146967110	5010	5010	5010	5010	0
515	20230731	105500	146967110	5010	5010	5010	5010	400
516	20230731	105400	144963110	5030	5030	5030	5030	0
517	20230731	105300	144963110	5030	5030	5030	5030	100
518	20230731	105200	144460110	5010	5010	5010	5010	20
519	20230731	105100	144359910	5010	5010	5010	5010	0
520	20230731	105000	144359910	5010	5010	5010	5010	500
521	20230731	104900	141854910	5020	5020	5020	5020	1
522	20230731	104800	141849890	5010	5010	5010	5010	0
523	20230731	104700	141849890	5010	5010	5010	5010	0
524	20230731	104600	141849890	5010	5020	5020	5010	700
525	20230731	104500	138341820	5020	5030	5030	5020	1645
526	20230731	104400	130073470	5050	5030	5050	5030	702
527	20230731	104300	126542370	5020	5020	5020	5020	0
528	20230731	104200	126542370	5020	5020	5020	5020	0
529	20230731	104100	126542370	5020	5030	5030	5020	100
530	20230731	104000	126039940	5030	5030	5030	5030	5
531	20230731	103900	126014790	5050	5050	5050	5050	8
532	20230731	103800	125974390	5030	5030	5030	5030	0
533	20230731	103700	125974390	5030	5030	5030	5030	9
534	20230731	103600	125929120	5030	5030	5030	5030	43
535	20230731	103500	125712830	5030	5030	5030	5030	0
536	20230731	103400	125712830	5030	5030	5030	5030	89
537	20230731	103300	125265160	5020	5020	5020	5020	0
538	20230731	103200	125265160	5020	5020	5020	5020	0
539	20230731	103100	125265160	5020	5020	5020	5020	0
540	20230731	103000	125265160	5020	5020	5020	5020	0
541	20230731	102900	125265160	5020	5050	5050	5020	195
542	20230731	102800	124284940	5050	5050	5050	5050	0
543	20230731	102700	124284940	5050	5050	5050	5050	0
544	20230731	102600	124284940	5050	5050	5050	5050	0
545	20230731	102500	124284940	5050	5050	5050	5050	11
546	20230731	102400	124229390	5050	5050	5050	5050	0
547	20230731	102300	124229390	5050	5050	5050	5050	35
548	20230731	102200	124052640	5050	5050	5050	5050	147
549	20230731	102100	123310290	5030	5030	5030	5030	0
550	20230731	102000	123310290	5030	5030	5030	5030	0
551	20230731	101900	123310290	5030	5030	5030	5030	106
552	20230731	101800	122777110	5020	5050	5050	5020	800
553	20230731	101700	118758740	5050	5050	5050	5050	0
554	20230731	101600	118758740	5050	5040	5050	5040	947
555	20230731	101500	113976570	5020	5020	5020	5020	0
556	20230731	101400	113976570	5020	5020	5020	5020	1
557	20230731	101300	113971550	5000	5000	5000	5000	0
558	20230731	101200	113971550	5000	5000	5000	5000	0
559	20230731	101100	113971550	5000	5000	5000	5000	0
560	20230731	101000	113971550	5000	5000	5000	5000	0
561	20230731	100900	113971550	5000	5000	5000	5000	0
562	20230731	100800	113971550	5000	5000	5000	5000	5
563	20230731	100700	113946550	5000	5000	5000	5000	10
564	20230731	100600	113896550	5000	5000	5000	5000	0
565	20230731	100500	113896550	5000	5000	5000	5000	0
566	20230731	100400	113896550	5000	5000	5000	5000	0
567	20230731	100300	113896550	5000	5000	5000	5000	30
568	20230731	100200	113746550	5040	5040	5040	5040	395
569	20230731	100100	111755750	5030	5050	5050	5030	87
570	20230731	100000	111317680	5050	5050	5050	5050	1
571	20230731	095900	111312630	5050	4995	5050	4995	1001
572	20230731	095800	106312580	4995	5040	5040	4995	250
573	20230731	095700	105062610	5040	5040	5040	5040	11
574	20230731	095600	105007170	5040	5040	5040	5040	95
575	20230731	095500	104528370	4995	4995	4995	4995	0
576	20230731	095400	104528370	4995	4995	4995	4995	41
577	20230731	095300	104323575	5020	5010	5020	5010	1093
578	20230731	095200	98842645	4995	4995	4995	4995	330
579	20230731	095100	97194295	4995	4995	4995	4995	0
580	20230731	095000	97194295	4995	4995	4995	4995	201
581	20230731	094900	96190300	4995	5000	5000	4995	200
582	20230731	094800	95191135	4995	4995	4995	4995	0
583	20230731	094700	95191135	4995	5020	5020	4995	365
584	20230731	094600	93367315	5030	5030	5030	5030	0
585	20230731	094500	93367315	5030	5030	5030	5030	26
586	20230731	094400	93236535	5030	5030	5030	5030	1
587	20230731	094300	93231505	5000	5000	5000	5000	0
588	20230731	094200	93231505	5000	5000	5000	5000	94
589	20230731	094100	92761505	5000	5020	5020	4995	601
590	20230731	094000	89753575	5020	5020	5020	5020	0
591	20230731	093900	89753575	5020	5020	5020	5020	145
592	20230731	093800	89025675	5050	5050	5050	5050	0
593	20230731	093700	89025675	5050	5050	5050	5050	2
594	20230731	093600	89015575	5050	5020	5050	5020	6
595	20230731	093500	88985425	5050	5050	5050	5050	0
596	20230731	093400	88985425	5050	5050	5050	5050	270
597	20230731	093300	87621925	5050	5050	5050	5050	198
598	20230731	093200	86622025	5050	5030	5050	5030	1001
599	20230731	093100	81581935	5030	5030	5030	5030	282
600	20230731	093000	80163475	5030	5030	5030	5030	0
601	20230731	092900	80163475	5030	4995	5030	4995	1364
602	20230731	092800	73314250	4995	5000	5000	4995	114
603	20230731	092700	72744815	5000	5000	5000	5000	22
604	20230731	092600	72634815	5010	5010	5010	5010	5
605	20230731	092500	72609765	4980	4980	4980	4980	24
606	20230731	092400	72490245	4980	4985	4985	4980	2340
607	20230731	092300	60834960	4985	4990	4990	4985	250
608	20230731	092200	59588610	4985	5020	5020	4985	29
609	20230731	092100	59443065	5020	5020	5020	5020	1
610	20230731	092000	59438045	4980	4980	4980	4980	0
611	20230731	091900	59438045	4980	4980	4985	4980	1571
612	20230731	091800	51614415	4980	5010	5010	4980	7413
613	20230731	091700	14624490	5010	5010	5010	5010	57
614	20230731	091600	14338920	5010	5030	5030	5010	654
615	20230731	091500	11055840	5020	5020	5020	5020	45
616	20230731	091400	10829940	5020	5030	5030	5020	166
617	20230731	091300	9994970	5030	5040	5040	5030	2
618	20230731	091200	9984900	5040	5040	5040	5040	20
619	20230731	091100	9884100	5020	5020	5020	5020	56
620	20230731	091000	9602980	5050	5020	5050	5020	341
621	20230731	090900	7891100	5050	5040	5050	5040	20
622	20230731	090800	7790110	5030	5040	5040	5030	205
623	20230731	090700	6756920	5040	5020	5040	5020	3
624	20230731	090600	6741840	5030	5030	5030	5030	0
625	20230731	090500	6741840	5030	5040	5040	5030	245
626	20230731	090400	5507420	5040	5040	5040	5040	1
627	20230731	090300	5502380	5020	5020	5020	5020	194
628	20230731	090200	4528500	5020	5020	5020	5020	6
629	20230731	090100	4498380	5040	5040	5040	5040	147
630	20230731	090000	3757500	5010	5010	5010	5010	750