KissMeData/052860/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	192100	189553485	2905	2905	2905	2905	1155
3	20230731	192000	189553485	2905	2905	2905	2905	0
4	20230731	191900	189553485	2905	2905	2905	2905	0
5	20230731	191800	189553485	2905	2905	2905	2905	0
6	20230731	191700	189553485	2905	2905	2905	2905	0
7	20230731	191600	189553485	2905	2905	2905	2905	0
8	20230731	191500	189553485	2905	2905	2905	2905	0
9	20230731	191400	189553485	2905	2905	2905	2905	0
10	20230731	191300	189553485	2905	2905	2905	2905	0
11	20230731	191200	189553485	2905	2905	2905	2905	0
12	20230731	191100	189553485	2905	2905	2905	2905	0
13	20230731	191000	189553485	2905	2905	2905	2905	0
14	20230731	190900	189553485	2905	2905	2905	2905	0
15	20230731	190800	189553485	2905	2905	2905	2905	0
16	20230731	190700	189553485	2905	2905	2905	2905	0
17	20230731	190600	189553485	2905	2905	2905	2905	0
18	20230731	190500	189553485	2905	2905	2905	2905	0
19	20230731	190400	189553485	2905	2905	2905	2905	0
20	20230731	190300	189553485	2905	2905	2905	2905	0
21	20230731	190200	189553485	2905	2905	2905	2905	0
22	20230731	190100	189553485	2905	2905	2905	2905	0
23	20230731	190000	189553485	2905	2905	2905	2905	0
24	20230731	185900	189553485	2905	2905	2905	2905	0
25	20230731	185800	189553485	2905	2905	2905	2905	0
26	20230731	185700	189553485	2905	2905	2905	2905	0
27	20230731	185600	189553485	2905	2905	2905	2905	0
28	20230731	185500	189553485	2905	2905	2905	2905	0
29	20230731	185400	189553485	2905	2905	2905	2905	0
30	20230731	185300	189553485	2905	2905	2905	2905	0
31	20230731	185200	189553485	2905	2905	2905	2905	0
32	20230731	185100	189553485	2905	2905	2905	2905	1155
33	20230731	185000	189553485	2905	2905	2905	2905	0
34	20230731	184900	189553485	2905	2905	2905	2905	0
35	20230731	184800	189553485	2905	2905	2905	2905	0
36	20230731	184700	189553485	2905	2905	2905	2905	0
37	20230731	184600	189553485	2905	2905	2905	2905	0
38	20230731	184500	189553485	2905	2905	2905	2905	0
39	20230731	184400	189553485	2905	2905	2905	2905	0
40	20230731	184300	189553485	2905	2905	2905	2905	0
41	20230731	184200	189553485	2905	2905	2905	2905	0
42	20230731	184100	189553485	2905	2905	2905	2905	0
43	20230731	184000	189553485	2905	2905	2905	2905	0
44	20230731	183900	189553485	2905	2905	2905	2905	0
45	20230731	183800	189553485	2905	2905	2905	2905	0
46	20230731	183700	189553485	2905	2905	2905	2905	0
47	20230731	183600	189553485	2905	2905	2905	2905	0
48	20230731	183500	189553485	2905	2905	2905	2905	0
49	20230731	183400	189553485	2905	2905	2905	2905	0
50	20230731	183300	189553485	2905	2905	2905	2905	0
51	20230731	183200	189553485	2905	2905	2905	2905	0
52	20230731	183100	189553485	2905	2905	2905	2905	0
53	20230731	183000	189553485	2905	2905	2905	2905	0
54	20230731	182900	189553485	2905	2905	2905	2905	0
55	20230731	182800	189553485	2905	2905	2905	2905	0
56	20230731	182700	189553485	2905	2905	2905	2905	0
57	20230731	182600	189553485	2905	2905	2905	2905	0
58	20230731	182500	189553485	2905	2905	2905	2905	0
59	20230731	182400	189553485	2905	2905	2905	2905	0
60	20230731	182300	189553485	2905	2905	2905	2905	0
61	20230731	182200	189553485	2905	2905	2905	2905	0
62	20230731	182100	189553485	2905	2905	2905	2905	1155
63	20230731	182000	189553485	2905	2905	2905	2905	0
64	20230731	181900	189553485	2905	2905	2905	2905	0
65	20230731	181800	189553485	2905	2905	2905	2905	0
66	20230731	181700	189553485	2905	2905	2905	2905	0
67	20230731	181600	189553485	2905	2905	2905	2905	0
68	20230731	181500	189553485	2905	2905	2905	2905	0
69	20230731	181400	189553485	2905	2905	2905	2905	0
70	20230731	181300	189553485	2905	2905	2905	2905	0
71	20230731	181200	189553485	2905	2905	2905	2905	0
72	20230731	181100	189553485	2905	2905	2905	2905	0
73	20230731	181000	189553485	2905	2905	2905	2905	0
74	20230731	180900	189553485	2905	2905	2905	2905	0
75	20230731	180800	189553485	2905	2905	2905	2905	0
76	20230731	180700	189553485	2905	2905	2905	2905	0
77	20230731	180600	189553485	2905	2905	2905	2905	0
78	20230731	180500	189553485	2905	2905	2905	2905	0
79	20230731	180400	189553485	2905	2905	2905	2905	0
80	20230731	180300	189553485	2905	2905	2905	2905	0
81	20230731	180200	189553485	2905	2905	2905	2905	0
82	20230731	180100	189553485	2905	2905	2905	2905	0
83	20230731	180000	189553485	2905	2905	2905	2905	0
84	20230731	175900	189553485	2905	2905	2905	2905	0
85	20230731	175800	189553485	2905	2905	2905	2905	0
86	20230731	175700	189553485	2905	2905	2905	2905	0
87	20230731	175600	189553485	2905	2905	2905	2905	0
88	20230731	175500	189553485	2905	2905	2905	2905	0
89	20230731	175400	189553485	2905	2905	2905	2905	0
90	20230731	175300	189553485	2905	2905	2905	2905	0
91	20230731	175200	189553485	2905	2905	2905	2905	0
92	20230731	175100	189553485	2905	2905	2905	2905	1155
93	20230731	175000	189553485	2905	2905	2905	2905	0
94	20230731	174900	189553485	2905	2905	2905	2905	0
95	20230731	174800	189553485	2905	2905	2905	2905	0
96	20230731	174700	189553485	2905	2905	2905	2905	0
97	20230731	174600	189553485	2905	2905	2905	2905	0
98	20230731	174500	189553485	2905	2905	2905	2905	0
99	20230731	174400	189553485	2905	2905	2905	2905	0
100	20230731	174300	189553485	2905	2905	2905	2905	0
101	20230731	174200	189553485	2905	2905	2905	2905	0
102	20230731	174100	189553485	2905	2905	2905	2905	0
103	20230731	174000	189553485	2905	2905	2905	2905	0
104	20230731	173900	189553485	2905	2905	2905	2905	0
105	20230731	173800	189553485	2905	2905	2905	2905	0
106	20230731	173700	189553485	2905	2905	2905	2905	0
107	20230731	173600	189553485	2905	2905	2905	2905	0
108	20230731	173500	189553485	2905	2905	2905	2905	0
109	20230731	173400	189553485	2905	2905	2905	2905	0
110	20230731	173300	189553485	2905	2905	2905	2905	0
111	20230731	173200	189553485	2905	2905	2905	2905	0
112	20230731	173100	189553485	2905	2905	2905	2905	0
113	20230731	173000	189553485	2905	2905	2905	2905	0
114	20230731	172900	189553485	2905	2905	2905	2905	0
115	20230731	172800	189553485	2905	2905	2905	2905	0
116	20230731	172700	189553485	2905	2905	2905	2905	0
117	20230731	172600	189553485	2905	2905	2905	2905	0
118	20230731	172500	189553485	2905	2905	2905	2905	0
119	20230731	172400	189553485	2905	2905	2905	2905	0
120	20230731	172300	189553485	2905	2905	2905	2905	0
121	20230731	172200	189553485	2905	2905	2905	2905	0
122	20230731	172100	189553485	2905	2905	2905	2905	1155
123	20230731	172000	189553485	2905	2905	2905	2905	0
124	20230731	171900	189553485	2905	2905	2905	2905	0
125	20230731	171800	189553485	2905	2905	2905	2905	0
126	20230731	171700	189553485	2905	2905	2905	2905	0
127	20230731	171600	189553485	2905	2905	2905	2905	0
128	20230731	171500	189553485	2905	2905	2905	2905	0
129	20230731	171400	189553485	2905	2905	2905	2905	0
130	20230731	171300	189553485	2905	2905	2905	2905	0
131	20230731	171200	189553485	2905	2905	2905	2905	0
132	20230731	171100	189553485	2905	2905	2905	2905	0
133	20230731	171000	189553485	2905	2905	2905	2905	0
134	20230731	170900	189553485	2905	2905	2905	2905	0
135	20230731	170800	189553485	2905	2905	2905	2905	0
136	20230731	170700	189553485	2905	2905	2905	2905	0
137	20230731	170600	189553485	2905	2905	2905	2905	0
138	20230731	170500	189553485	2905	2905	2905	2905	0
139	20230731	170400	189553485	2905	2905	2905	2905	0
140	20230731	170300	189553485	2905	2905	2905	2905	0
141	20230731	170200	189553485	2905	2905	2905	2905	0
142	20230731	170100	189553485	2905	2905	2905	2905	0
143	20230731	170000	189553485	2905	2905	2905	2905	0
144	20230731	165900	189553485	2905	2905	2905	2905	0
145	20230731	165800	189553485	2905	2905	2905	2905	0
146	20230731	165700	189553485	2905	2905	2905	2905	0
147	20230731	165600	189553485	2905	2905	2905	2905	0
148	20230731	165500	189553485	2905	2905	2905	2905	0
149	20230731	165400	189553485	2905	2905	2905	2905	0
150	20230731	165300	189553485	2905	2905	2905	2905	0
151	20230731	165200	189553485	2905	2905	2905	2905	0
152	20230731	165100	189553485	2905	2905	2905	2905	1155
153	20230731	165000	189553485	2905	2905	2905	2905	0
154	20230731	164900	189553485	2905	2905	2905	2905	0
155	20230731	164800	189553485	2905	2905	2905	2905	0
156	20230731	164700	189553485	2905	2905	2905	2905	0
157	20230731	164600	189553485	2905	2905	2905	2905	0
158	20230731	164500	189553485	2905	2905	2905	2905	0
159	20230731	164400	189553485	2905	2905	2905	2905	0
160	20230731	164300	189553485	2905	2905	2905	2905	0
161	20230731	164200	189553485	2905	2905	2905	2905	0
162	20230731	164100	189553485	2905	2905	2905	2905	0
163	20230731	164000	189553485	2905	2905	2905	2905	0
164	20230731	163900	189553485	2905	2905	2905	2905	0
165	20230731	163800	189553485	2905	2905	2905	2905	0
166	20230731	163700	189553485	2905	2905	2905	2905	0
167	20230731	163600	189553485	2905	2905	2905	2905	0
168	20230731	163500	189553485	2905	2905	2905	2905	0
169	20230731	163400	189553485	2905	2905	2905	2905	0
170	20230731	163300	189553485	2905	2905	2905	2905	0
171	20230731	163200	189553485	2905	2905	2905	2905	0
172	20230731	163100	189553485	2905	2905	2905	2905	0
173	20230731	163000	189553485	2905	2905	2905	2905	0
174	20230731	162900	189553485	2905	2905	2905	2905	0
175	20230731	162800	189553485	2905	2905	2905	2905	0
176	20230731	162700	189553485	2905	2905	2905	2905	0
177	20230731	162600	189553485	2905	2905	2905	2905	0
178	20230731	162500	189553485	2905	2905	2905	2905	0
179	20230731	162400	189553485	2905	2905	2905	2905	0
180	20230731	162300	189553485	2905	2905	2905	2905	0
181	20230731	162200	189553485	2905	2905	2905	2905	0
182	20230731	162100	189553485	2905	2905	2905	2905	1155
183	20230731	162000	189553485	2905	2905	2905	2905	0
184	20230731	161900	189553485	2905	2905	2905	2905	0
185	20230731	161800	189553485	2905	2905	2905	2905	0
186	20230731	161700	189553485	2905	2905	2905	2905	0
187	20230731	161600	189553485	2905	2905	2905	2905	0
188	20230731	161500	189553485	2905	2905	2905	2905	0
189	20230731	161400	189553485	2905	2905	2905	2905	0
190	20230731	161300	189553485	2905	2905	2905	2905	0
191	20230731	161200	189553485	2905	2905	2905	2905	0
192	20230731	161100	189553485	2905	2905	2905	2905	0
193	20230731	161000	189553485	2905	2905	2905	2905	0
194	20230731	160900	189553485	2905	2905	2905	2905	0
195	20230731	160800	189553485	2905	2905	2905	2905	0
196	20230731	160700	189553485	2905	2905	2905	2905	0
197	20230731	160600	189553485	2905	2905	2905	2905	0
198	20230731	160500	189553485	2905	2905	2905	2905	0
199	20230731	160400	189553485	2905	2905	2905	2905	0
200	20230731	160300	189553485	2905	2905	2905	2905	0
201	20230731	160200	189553485	2905	2905	2905	2905	0
202	20230731	160100	189553485	2905	2905	2905	2905	0
203	20230731	160000	189553485	2905	2905	2905	2905	0
204	20230731	155900	189553485	2905	2905	2905	2905	0
205	20230731	155800	189553485	2905	2905	2905	2905	0
206	20230731	155700	189553485	2905	2905	2905	2905	0
207	20230731	155600	189553485	2905	2905	2905	2905	0
208	20230731	155500	189553485	2905	2905	2905	2905	0
209	20230731	155400	189553485	2905	2905	2905	2905	0
210	20230731	155300	189553485	2905	2905	2905	2905	0
211	20230731	155200	189553485	2905	2905	2905	2905	0
212	20230731	155100	189553485	2905	2905	2905	2905	1155
213	20230731	155000	189553485	2905	2905	2905	2905	0
214	20230731	154900	189553485	2905	2905	2905	2905	0
215	20230731	154800	189553485	2905	2905	2905	2905	0
216	20230731	154700	189553485	2905	2905	2905	2905	0
217	20230731	154600	189553485	2905	2905	2905	2905	0
218	20230731	154500	189553485	2905	2905	2905	2905	0
219	20230731	154400	189553485	2905	2905	2905	2905	0
220	20230731	154300	189553485	2905	2905	2905	2905	0
221	20230731	154200	189553485	2905	2905	2905	2905	0
222	20230731	154100	189553485	2905	2905	2905	2905	0
223	20230731	154000	189553485	2905	2905	2905	2905	0
224	20230731	153900	189553485	2905	2905	2905	2905	0
225	20230731	153800	189553485	2905	2905	2905	2905	0
226	20230731	153700	189553485	2905	2905	2905	2905	0
227	20230731	153600	189553485	2905	2905	2905	2905	0
228	20230731	153500	189553485	2905	2905	2905	2905	0
229	20230731	153400	189553485	2905	2905	2905	2905	0
230	20230731	153300	189553485	2905	2905	2905	2905	0
231	20230731	153200	189553485	2905	2905	2905	2905	0
232	20230731	153100	189553485	2905	2905	2905	2905	0
233	20230731	153000	189553485	2905	2905	2905	2905	1155
234	20230731	152900	186198210	2920	2920	2920	2920	0
235	20230731	152800	186198210	2920	2920	2920	2920	0
236	20230731	152700	186198210	2920	2920	2920	2920	0
237	20230731	152600	186198210	2920	2920	2920	2920	0
238	20230731	152500	186198210	2920	2920	2920	2920	0
239	20230731	152400	186198210	2920	2920	2920	2920	0
240	20230731	152300	186198210	2920	2920	2920	2920	0
241	20230731	152200	186198210	2920	2920	2920	2920	0
242	20230731	152100	186198210	2920	2920	2920	2920	0
243	20230731	152000	186198210	2920	2920	2920	2920	0
244	20230731	151900	186198210	2920	2920	2920	2920	80
245	20230731	151800	185964610	2920	2920	2920	2920	230
246	20230731	151700	185293010	2925	2925	2925	2925	0
247	20230731	151600	185293010	2925	2920	2925	2920	181
248	20230731	151500	184764485	2920	2920	2920	2920	0
249	20230731	151400	184764485	2920	2905	2920	2905	3289
250	20230731	151300	175206925	2905	2905	2905	2905	81
251	20230731	151200	174971620	2905	2905	2905	2905	0
252	20230731	151100	174971620	2905	2905	2905	2905	0
253	20230731	151000	174971620	2905	2905	2905	2905	535
254	20230731	150900	173417445	2915	2915	2915	2915	1
255	20230731	150800	173414530	2915	2915	2915	2915	0
256	20230731	150700	173414530	2915	2915	2915	2915	0
257	20230731	150600	173414530	2915	2915	2915	2915	0
258	20230731	150500	173414530	2915	2915	2915	2915	0
259	20230731	150400	173414530	2915	2915	2915	2915	0
260	20230731	150300	173414530	2915	2915	2915	2915	0
261	20230731	150200	173414530	2915	2915	2915	2915	0
262	20230731	150100	173414530	2915	2915	2915	2915	0
263	20230731	150000	173414530	2915	2915	2915	2915	0
264	20230731	145900	173414530	2915	2915	2915	2915	316
265	20230731	145800	172493390	2920	2915	2920	2915	1001
266	20230731	145700	169574975	2915	2915	2915	2915	300
267	20230731	145600	168700475	2915	2915	2915	2915	400
268	20230731	145500	167534475	2900	2900	2900	2900	35
269	20230731	145400	167432975	2910	2910	2910	2910	0
270	20230731	145300	167432975	2910	2910	2910	2910	0
271	20230731	145200	167432975	2910	2910	2910	2910	200
272	20230731	145100	166850975	2900	2900	2900	2900	100
273	20230731	145000	166560975	2910	2910	2910	2910	193
274	20230731	144900	165999345	2910	2910	2910	2910	0
275	20230731	144800	165999345	2910	2910	2910	2910	307
276	20230731	144700	165105975	2900	2900	2900	2900	0
277	20230731	144600	165105975	2900	2900	2900	2900	1708
278	20230731	144500	160152775	2900	2900	2900	2900	0
279	20230731	144400	160152775	2900	2900	2900	2900	1000
280	20230731	144300	157252775	2910	2910	2910	2910	0
281	20230731	144200	157252775	2910	2910	2910	2900	600
282	20230731	144100	155511595	2915	2915	2915	2915	0
283	20230731	144000	155511595	2915	2915	2915	2915	0
284	20230731	143900	155511595	2915	2915	2915	2915	0
285	20230731	143800	155511595	2915	2910	2915	2910	2043
286	20230731	143700	149566460	2905	2905	2905	2905	0
287	20230731	143600	149566460	2905	2905	2905	2905	0
288	20230731	143500	149566460	2905	2905	2905	2905	0
289	20230731	143400	149566460	2905	2905	2905	2905	0
290	20230731	143300	149566460	2905	2905	2905	2905	0
291	20230731	143200	149566460	2905	2905	2905	2905	0
292	20230731	143100	149566460	2905	2905	2905	2905	0
293	20230731	143000	149566460	2905	2905	2905	2905	0
294	20230731	142900	149566460	2905	2905	2905	2905	0
295	20230731	142800	149566460	2905	2905	2905	2905	100
296	20230731	142700	149275960	2905	2905	2910	2905	400
297	20230731	142600	148113310	2890	2890	2890	2890	0
298	20230731	142500	148113310	2890	2890	2890	2890	2050
299	20230731	142400	142188810	2890	2890	2890	2890	0
300	20230731	142300	142188810	2890	2890	2890	2890	0
301	20230731	142200	142188810	2890	2900	2900	2890	749
302	20230731	142100	140018600	2895	2895	2895	2895	0
303	20230731	142000	140018600	2895	2900	2900	2895	1339
304	20230731	141900	136139205	2900	2900	2900	2900	0
305	20230731	141800	136139205	2900	2900	2900	2900	0
306	20230731	141700	136139205	2900	2900	2900	2900	0
307	20230731	141600	136139205	2900	2900	2900	2900	0
308	20230731	141500	136139205	2900	2900	2900	2900	0
309	20230731	141400	136139205	2900	2900	2900	2900	0
310	20230731	141300	136139205	2900	2900	2900	2900	0
311	20230731	141200	136139205	2900	2900	2900	2900	200
312	20230731	141100	135559205	2910	2910	2910	2910	0
313	20230731	141000	135559205	2910	2910	2910	2910	653
314	20230731	140900	133658975	2910	2910	2910	2910	350
315	20230731	140800	132640475	2910	2895	2910	2895	1621
316	20230731	140700	127941065	2905	2905	2905	2905	0
317	20230731	140600	127941065	2905	2905	2905	2905	0
318	20230731	140500	127941065	2905	2905	2905	2905	0
319	20230731	140400	127941065	2905	2905	2905	2905	0
320	20230731	140300	127941065	2905	2905	2905	2905	0
321	20230731	140200	127941065	2905	2905	2905	2905	250
322	20230731	140100	127214815	2905	2905	2905	2905	450
323	20230731	140000	125907565	2885	2885	2885	2885	0
324	20230731	135900	125907565	2885	2885	2885	2885	0
325	20230731	135800	125907565	2885	2885	2885	2885	1
326	20230731	135700	125904680	2885	2900	2900	2885	754
327	20230731	135600	123725810	2905	2905	2905	2905	0
328	20230731	135500	123725810	2905	2905	2905	2905	0
329	20230731	135400	123725810	2905	2905	2905	2905	0
330	20230731	135300	123725810	2905	2905	2905	2905	0
331	20230731	135200	123725810	2905	2905	2905	2905	16
332	20230731	135100	123679330	2895	2895	2895	2895	0
333	20230731	135000	123679330	2895	2895	2895	2895	3
334	20230731	134900	123670645	2895	2895	2895	2895	0
335	20230731	134800	123670645	2895	2895	2895	2895	0
336	20230731	134700	123670645	2895	2895	2895	2895	0
337	20230731	134600	123670645	2895	2895	2895	2895	0
338	20230731	134500	123670645	2895	2900	2900	2895	376
339	20230731	134400	122580900	2900	2900	2900	2900	80
340	20230731	134300	122348900	2905	2905	2905	2905	2200
341	20230731	134200	115957900	2910	2910	2910	2910	5
342	20230731	134100	115943350	2910	2910	2910	2910	0
343	20230731	134000	115943350	2910	2910	2910	2910	0
344	20230731	133900	115943350	2910	2910	2910	2910	0
345	20230731	133800	115943350	2910	2910	2910	2910	0
346	20230731	133700	115943350	2910	2910	2910	2910	0
347	20230731	133600	115943350	2910	2910	2910	2910	256
348	20230731	133500	115198390	2910	2910	2910	2910	0
349	20230731	133400	115198390	2910	2910	2910	2910	0
350	20230731	133300	115198390	2910	2910	2910	2910	0
351	20230731	133200	115198390	2910	2910	2910	2910	0
352	20230731	133100	115198390	2910	2920	2920	2910	648
353	20230731	133000	113310420	2915	2915	2915	2915	0
354	20230731	132900	113310420	2915	2915	2915	2915	0
355	20230731	132800	113310420	2915	2915	2915	2915	0
356	20230731	132700	113310420	2915	2915	2915	2915	0
357	20230731	132600	113310420	2915	2915	2915	2915	0
358	20230731	132500	113310420	2915	2915	2915	2915	0
359	20230731	132400	113310420	2915	2915	2915	2915	0
360	20230731	132300	113310420	2915	2915	2915	2915	0
361	20230731	132200	113310420	2915	2915	2915	2915	0
362	20230731	132100	113310420	2915	2915	2915	2915	0
363	20230731	132000	113310420	2915	2915	2915	2915	0
364	20230731	131900	113310420	2915	2915	2915	2915	0
365	20230731	131800	113310420	2915	2915	2915	2915	0
366	20230731	131700	113310420	2915	2915	2915	2915	0
367	20230731	131600	113310420	2915	2915	2915	2915	0
368	20230731	131500	113310420	2915	2915	2915	2915	0
369	20230731	131400	113310420	2915	2915	2915	2915	0
370	20230731	131300	113310420	2915	2915	2915	2915	0
371	20230731	131200	113310420	2915	2915	2915	2915	329
372	20230731	131100	112351385	2915	2915	2915	2915	91
373	20230731	131000	112086120	2920	2920	2920	2920	0
374	20230731	130900	112086120	2920	2920	2920	2920	23
375	20230731	130800	112018960	2920	2920	2920	2920	52
376	20230731	130700	111867120	2920	2920	2920	2920	0
377	20230731	130600	111867120	2920	2920	2920	2920	0
378	20230731	130500	111867120	2920	2920	2920	2920	0
379	20230731	130400	111867120	2920	2920	2920	2920	0
380	20230731	130300	111867120	2920	2920	2920	2920	0
381	20230731	130200	111867120	2920	2920	2920	2920	1
382	20230731	130100	111864200	2920	2920	2920	2920	0
383	20230731	130000	111864200	2920	2915	2920	2915	900
384	20230731	125900	109239370	2915	2915	2915	2915	0
385	20230731	125800	109239370	2915	2915	2915	2915	2
386	20230731	125700	109233540	2915	2915	2915	2915	49
387	20230731	125600	109090705	2915	2915	2915	2915	2
388	20230731	125500	109084875	2915	2915	2915	2915	5
389	20230731	125400	109070300	2915	2915	2915	2915	0
390	20230731	125300	109070300	2915	2915	2915	2915	213
391	20230731	125200	108449405	2915	2915	2915	2915	0
392	20230731	125100	108449405	2915	2915	2915	2915	0
393	20230731	125000	108449405	2915	2915	2915	2915	0
394	20230731	124900	108449405	2915	2915	2915	2915	0
395	20230731	124800	108449405	2915	2915	2915	2915	0
396	20230731	124700	108449405	2915	2915	2915	2915	47
397	20230731	124600	108312400	2915	2915	2915	2915	0
398	20230731	124500	108312400	2915	2915	2915	2915	0
399	20230731	124400	108312400	2915	2915	2915	2915	0
400	20230731	124300	108312400	2915	2915	2915	2915	0
401	20230731	124200	108312400	2915	2915	2915	2915	0
402	20230731	124100	108312400	2915	2915	2915	2915	0
403	20230731	124000	108312400	2915	2915	2915	2915	0
404	20230731	123900	108312400	2915	2915	2915	2915	0
405	20230731	123800	108312400	2915	2915	2915	2915	0
406	20230731	123700	108312400	2915	2915	2915	2915	48
407	20230731	123600	108172480	2910	2910	2910	2910	17
408	20230731	123500	108123010	2920	2920	2920	2920	0
409	20230731	123400	108123010	2920	2920	2920	2920	0
410	20230731	123300	108123010	2920	2920	2920	2920	0
411	20230731	123200	108123010	2920	2920	2920	2920	0
412	20230731	123100	108123010	2920	2920	2920	2920	1
413	20230731	123000	108120090	2910	2910	2910	2910	0
414	20230731	122900	108120090	2910	2910	2910	2910	342
415	20230731	122800	107124870	2920	2920	2920	2920	0
416	20230731	122700	107124870	2920	2920	2920	2920	0
417	20230731	122600	107124870	2920	2920	2920	2920	0
418	20230731	122500	107124870	2920	2920	2920	2920	0
419	20230731	122400	107124870	2920	2920	2920	2920	0
420	20230731	122300	107124870	2920	2920	2920	2920	0
421	20230731	122200	107124870	2920	2920	2920	2920	100
422	20230731	122100	106832870	2920	2920	2920	2920	0
423	20230731	122000	106832870	2920	2920	2920	2920	0
424	20230731	121900	106832870	2920	2920	2920	2920	0
425	20230731	121800	106832870	2920	2920	2920	2920	0
426	20230731	121700	106832870	2920	2920	2920	2920	0
427	20230731	121600	106832870	2920	2920	2920	2920	0
428	20230731	121500	106832870	2920	2920	2920	2920	0
429	20230731	121400	106832870	2920	2920	2920	2920	0
430	20230731	121300	106832870	2920	2920	2920	2920	0
431	20230731	121200	106832870	2920	2920	2920	2920	0
432	20230731	121100	106832870	2920	2920	2920	2920	0
433	20230731	121000	106832870	2920	2920	2920	2920	1
434	20230731	120900	106829950	2910	2910	2910	2910	0
435	20230731	120800	106829950	2910	2910	2910	2910	0
436	20230731	120700	106829950	2910	2910	2910	2910	0
437	20230731	120600	106829950	2910	2910	2910	2910	0
438	20230731	120500	106829950	2910	2910	2910	2910	0
439	20230731	120400	106829950	2910	2910	2910	2910	0
440	20230731	120300	106829950	2910	2910	2910	2910	168
441	20230731	120200	106341070	2910	2910	2910	2910	0
442	20230731	120100	106341070	2910	2910	2910	2910	0
443	20230731	120000	106341070	2910	2905	2910	2905	78
444	20230731	115900	106114470	2905	2905	2905	2905	0
445	20230731	115800	106114470	2905	2905	2905	2905	74
446	20230731	115700	105899500	2910	2910	2910	2910	0
447	20230731	115600	105899500	2910	2910	2910	2910	200
448	20230731	115500	105317500	2920	2920	2920	2920	0
449	20230731	115400	105317500	2920	2920	2920	2920	0
450	20230731	115300	105317500	2920	2920	2920	2920	0
451	20230731	115200	105317500	2920	2920	2920	2920	0
452	20230731	115100	105317500	2920	2920	2920	2920	0
453	20230731	115000	105317500	2920	2920	2920	2920	0
454	20230731	114900	105317500	2920	2920	2920	2920	0
455	20230731	114800	105317500	2920	2920	2920	2920	0
456	20230731	114700	105317500	2920	2920	2920	2920	0
457	20230731	114600	105317500	2920	2920	2920	2920	0
458	20230731	114500	105317500	2920	2920	2920	2920	0
459	20230731	114400	105317500	2920	2920	2920	2920	2
460	20230731	114300	105311660	2925	2925	2925	2925	11
461	20230731	114200	105279485	2910	2910	2910	2910	1000
462	20230731	114100	102369485	2910	2910	2910	2910	1000
463	20230731	114000	99459485	2910	2910	2910	2910	2000
464	20230731	113900	93639485	2910	2910	2910	2910	0
465	20230731	113800	93639485	2910	2915	2915	2910	1000
466	20230731	113700	90727890	2915	2915	2915	2915	0
467	20230731	113600	90727890	2915	2915	2915	2915	0
468	20230731	113500	90727890	2915	2915	2915	2915	0
469	20230731	113400	90727890	2915	2915	2915	2915	0
470	20230731	113300	90727890	2915	2915	2915	2915	0
471	20230731	113200	90727890	2915	2915	2915	2915	3
472	20230731	113100	90719145	2930	2930	2930	2930	0
473	20230731	113000	90719145	2930	2930	2930	2930	0
474	20230731	112900	90719145	2930	2915	2930	2910	1175
475	20230731	112800	87294410	2925	2925	2925	2925	0
476	20230731	112700	87294410	2925	2915	2925	2915	351
477	20230731	112600	86267745	2925	2925	2925	2925	150
478	20230731	112500	85828995	2910	2910	2910	2910	0
479	20230731	112400	85828995	2910	2910	2910	2910	90
480	20230731	112300	85567095	2925	2925	2925	2925	0
481	20230731	112200	85567095	2925	2925	2925	2925	2
482	20230731	112100	85561245	2925	2925	2925	2925	0
483	20230731	112000	85561245	2925	2925	2925	2925	0
484	20230731	111900	85561245	2925	2925	2925	2925	0
485	20230731	111800	85561245	2925	2925	2925	2925	0
486	20230731	111700	85561245	2925	2925	2925	2925	0
487	20230731	111600	85561245	2925	2925	2925	2925	0
488	20230731	111500	85561245	2925	2925	2925	2925	0
489	20230731	111400	85561245	2925	2925	2925	2925	1
490	20230731	111300	85558320	2920	2920	2920	2920	64
491	20230731	111200	85371440	2920	2920	2920	2920	0
492	20230731	111100	85371440	2920	2920	2920	2920	0
493	20230731	111000	85371440	2920	2920	2920	2920	0
494	20230731	110900	85371440	2920	2920	2920	2920	0
495	20230731	110800	85371440	2920	2920	2920	2920	236
496	20230731	110700	84682320	2920	2920	2920	2920	0
497	20230731	110600	84682320	2920	2920	2920	2920	0
498	20230731	110500	84682320	2920	2910	2920	2910	560
499	20230731	110400	83052190	2915	2915	2915	2915	0
500	20230731	110300	83052190	2915	2915	2915	2915	0
501	20230731	110200	83052190	2915	2915	2915	2915	0
502	20230731	110100	83052190	2915	2915	2915	2915	0
503	20230731	110000	83052190	2915	2915	2915	2915	0
504	20230731	105900	83052190	2915	2915	2915	2915	0
505	20230731	105800	83052190	2915	2915	2915	2915	0
506	20230731	105700	83052190	2915	2915	2915	2915	0
507	20230731	105600	83052190	2915	2915	2915	2915	261
508	20230731	105500	82291375	2925	2925	2925	2925	0
509	20230731	105400	82291375	2925	2925	2925	2925	0
510	20230731	105300	82291375	2925	2925	2925	2925	0
511	20230731	105200	82291375	2925	2925	2925	2925	100
512	20230731	105100	81998875	2925	2905	2930	2905	1350
513	20230731	105000	78069375	2925	2925	2925	2925	0
514	20230731	104900	78069375	2925	2920	2925	2920	300
515	20230731	104800	77192375	2920	2920	2920	2920	400
516	20230731	104700	76024375	2925	2910	2925	2910	511
517	20230731	104600	74536540	2925	2925	2925	2925	0
518	20230731	104500	74536540	2925	2925	2925	2925	0
519	20230731	104400	74536540	2925	2915	2925	2910	1863
520	20230731	104300	69110545	2920	2920	2920	2920	215
521	20230731	104200	68482745	2930	2930	2930	2930	135
522	20230731	104100	68087195	2930	2930	2930	2930	430
523	20230731	104000	66827295	2930	2930	2930	2930	0
524	20230731	103900	66827295	2930	2930	2930	2930	13
525	20230731	103800	66789205	2930	2930	2930	2930	896
526	20230731	103700	64163925	2930	2930	2930	2930	324
527	20230731	103600	63214605	2920	2920	2920	2920	376
528	20230731	103500	62116685	2920	2920	2920	2920	0
529	20230731	103400	62116685	2920	2920	2920	2920	0
530	20230731	103300	62116685	2920	2920	2920	2920	0
531	20230731	103200	62116685	2920	2920	2920	2920	0
532	20230731	103100	62116685	2920	2920	2920	2920	0
533	20230731	103000	62116685	2920	2920	2920	2920	0
534	20230731	102900	62116685	2920	2920	2920	2920	0
535	20230731	102800	62116685	2920	2920	2920	2920	0
536	20230731	102700	62116685	2920	2920	2920	2920	35
537	20230731	102600	62014485	2920	2920	2920	2920	37
538	20230731	102500	61906445	2920	2915	2920	2900	567
539	20230731	102400	60255385	2915	2910	2915	2910	639
540	20230731	102300	58394895	2910	2910	2910	2910	500
541	20230731	102200	56939895	2910	2910	2910	2910	0
542	20230731	102100	56939895	2910	2910	2910	2910	0
543	20230731	102000	56939895	2910	2910	2910	2910	0
544	20230731	101900	56939895	2910	2910	2910	2910	4
545	20230731	101800	56928255	2910	2910	2910	2910	0
546	20230731	101700	56928255	2910	2880	2910	2870	3554
547	20230731	101600	46709945	2890	2890	2890	2890	0
548	20230731	101500	46709945	2890	2890	2890	2890	150
549	20230731	101400	46276445	2890	2890	2890	2890	0
550	20230731	101300	46276445	2890	2890	2890	2880	732
551	20230731	101200	44166675	2890	2890	2890	2890	0
552	20230731	101100	44166675	2890	2890	2890	2890	0
553	20230731	101000	44166675	2890	2890	2890	2890	0
554	20230731	100900	44166675	2890	2890	2890	2890	0
555	20230731	100800	44166675	2890	2890	2890	2890	0
556	20230731	100700	44166675	2890	2890	2890	2890	44
557	20230731	100600	44039515	2890	2890	2890	2890	0
558	20230731	100500	44039515	2890	2890	2890	2890	0
559	20230731	100400	44039515	2890	2890	2890	2890	208
560	20230731	100300	43438395	2890	2890	2890	2890	0
561	20230731	100200	43438395	2890	2890	2890	2890	1
562	20230731	100100	43435505	2900	2900	2900	2900	1
563	20230731	100000	43432605	2900	2900	2900	2900	0
564	20230731	095900	43432605	2900	2900	2900	2900	81
565	20230731	095800	43197705	2900	2900	2900	2900	0
566	20230731	095700	43197705	2900	2895	2900	2895	1722
567	20230731	095600	38211215	2895	2895	2895	2895	35
568	20230731	095500	38109890	2895	2895	2895	2895	0
569	20230731	095400	38109890	2895	2895	2895	2895	0
570	20230731	095300	38109890	2895	2895	2895	2895	0
571	20230731	095200	38109890	2895	2895	2895	2895	0
572	20230731	095100	38109890	2895	2895	2895	2895	1
573	20230731	095000	38106995	2895	2895	2895	2895	0
574	20230731	094900	38106995	2895	2895	2895	2895	0
575	20230731	094800	38106995	2895	2875	2895	2875	1581
576	20230731	094700	33555225	2875	2875	2875	2875	0
577	20230731	094600	33555225	2875	2880	2880	2875	146
578	20230731	094500	33135220	2880	2880	2880	2880	0
579	20230731	094400	33135220	2880	2880	2880	2880	50
580	20230731	094300	32991220	2885	2885	2885	2885	50
581	20230731	094200	32846970	2885	2885	2885	2885	45
582	20230731	094100	32717145	2890	2890	2890	2890	0
583	20230731	094000	32717145	2890	2890	2890	2890	0
584	20230731	093900	32717145	2890	2890	2890	2890	0
585	20230731	093800	32717145	2890	2890	2890	2890	0
586	20230731	093700	32717145	2890	2890	2890	2890	2
587	20230731	093600	32711365	2870	2870	2870	2870	8
588	20230731	093500	32688405	2890	2870	2890	2870	1240
589	20230731	093400	29129585	2870	2870	2870	2870	0
590	20230731	093300	29129585	2870	2870	2870	2870	0
591	20230731	093200	29129585	2870	2870	2870	2870	0
592	20230731	093100	29129585	2870	2870	2870	2870	1
593	20230731	093000	29126715	2870	2890	2890	2870	196
594	20230731	092900	28563195	2890	2890	2890	2890	0
595	20230731	092800	28563195	2890	2890	2890	2890	0
596	20230731	092700	28563195	2890	2890	2890	2890	2
597	20230731	092600	28557415	2890	2890	2890	2890	0
598	20230731	092500	28557415	2890	2890	2890	2890	53
599	20230731	092400	28404245	2890	2890	2890	2890	1
600	20230731	092300	28401355	2890	2890	2895	2890	176
601	20230731	092200	27892710	2895	2895	2895	2895	0
602	20230731	092100	27892710	2895	2895	2895	2895	0
603	20230731	092000	27892710	2895	2895	2895	2895	0
604	20230731	091900	27892710	2895	2895	2895	2895	0
605	20230731	091800	27892710	2895	2890	2895	2890	207
606	20230731	091700	27293460	2880	2865	2880	2860	3498
607	20230731	091600	17261535	2870	2870	2870	2870	27
608	20230731	091500	17184045	2870	2870	2870	2870	91
609	20230731	091400	16922875	2855	2865	2865	2850	1879
610	20230731	091300	11549190	2870	2880	2880	2870	1580
611	20230731	091200	7013470	2880	2880	2880	2880	0
612	20230731	091100	7013470	2880	2885	2885	2880	10
613	20230731	091000	6984665	2880	2880	2880	2880	10
614	20230731	090900	6955865	2905	2905	2905	2905	2
615	20230731	090800	6950055	2910	2910	2910	2910	0
616	20230731	090700	6950055	2910	2910	2910	2910	1
617	20230731	090600	6947145	2890	2890	2890	2890	0
618	20230731	090500	6947145	2890	2890	2890	2890	600
619	20230731	090400	5213145	2880	2880	2880	2880	0
620	20230731	090300	5213145	2880	2880	2880	2880	0
621	20230731	090200	5213145	2880	2880	2880	2880	99
622	20230731	090100	4928025	2880	2895	2895	2880	929
623	20230731	090000	2251310	2890	2890	2890	2890	779