KissMeData/066130/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	192900	102412620	4990	4990	4990	4990	167
3	20230731	192800	102412620	4990	4990	4990	4990	0
4	20230731	192700	102412620	4990	4990	4990	4990	0
5	20230731	192600	102412620	4990	4990	4990	4990	0
6	20230731	192500	102412620	4990	4990	4990	4990	0
7	20230731	192400	102412620	4990	4990	4990	4990	0
8	20230731	192300	102412620	4990	4990	4990	4990	0
9	20230731	192200	102412620	4990	4990	4990	4990	0
10	20230731	192100	102412620	4990	4990	4990	4990	0
11	20230731	192000	102412620	4990	4990	4990	4990	0
12	20230731	191900	102412620	4990	4990	4990	4990	0
13	20230731	191800	102412620	4990	4990	4990	4990	0
14	20230731	191700	102412620	4990	4990	4990	4990	0
15	20230731	191600	102412620	4990	4990	4990	4990	0
16	20230731	191500	102412620	4990	4990	4990	4990	0
17	20230731	191400	102412620	4990	4990	4990	4990	0
18	20230731	191300	102412620	4990	4990	4990	4990	0
19	20230731	191200	102412620	4990	4990	4990	4990	0
20	20230731	191100	102412620	4990	4990	4990	4990	0
21	20230731	191000	102412620	4990	4990	4990	4990	0
22	20230731	190900	102412620	4990	4990	4990	4990	0
23	20230731	190800	102412620	4990	4990	4990	4990	0
24	20230731	190700	102412620	4990	4990	4990	4990	0
25	20230731	190600	102412620	4990	4990	4990	4990	0
26	20230731	190500	102412620	4990	4990	4990	4990	0
27	20230731	190400	102412620	4990	4990	4990	4990	0
28	20230731	190300	102412620	4990	4990	4990	4990	0
29	20230731	190200	102412620	4990	4990	4990	4990	0
30	20230731	190100	102412620	4990	4990	4990	4990	0
31	20230731	190000	102412620	4990	4990	4990	4990	0
32	20230731	185900	102412620	4990	4990	4990	4990	167
33	20230731	185800	102412620	4990	4990	4990	4990	0
34	20230731	185700	102412620	4990	4990	4990	4990	0
35	20230731	185600	102412620	4990	4990	4990	4990	0
36	20230731	185500	102412620	4990	4990	4990	4990	0
37	20230731	185400	102412620	4990	4990	4990	4990	0
38	20230731	185300	102412620	4990	4990	4990	4990	0
39	20230731	185200	102412620	4990	4990	4990	4990	0
40	20230731	185100	102412620	4990	4990	4990	4990	0
41	20230731	185000	102412620	4990	4990	4990	4990	0
42	20230731	184900	102412620	4990	4990	4990	4990	0
43	20230731	184800	102412620	4990	4990	4990	4990	0
44	20230731	184700	102412620	4990	4990	4990	4990	0
45	20230731	184600	102412620	4990	4990	4990	4990	0
46	20230731	184500	102412620	4990	4990	4990	4990	0
47	20230731	184400	102412620	4990	4990	4990	4990	0
48	20230731	184300	102412620	4990	4990	4990	4990	0
49	20230731	184200	102412620	4990	4990	4990	4990	0
50	20230731	184100	102412620	4990	4990	4990	4990	0
51	20230731	184000	102412620	4990	4990	4990	4990	0
52	20230731	183900	102412620	4990	4990	4990	4990	0
53	20230731	183800	102412620	4990	4990	4990	4990	0
54	20230731	183700	102412620	4990	4990	4990	4990	0
55	20230731	183600	102412620	4990	4990	4990	4990	0
56	20230731	183500	102412620	4990	4990	4990	4990	0
57	20230731	183400	102412620	4990	4990	4990	4990	0
58	20230731	183300	102412620	4990	4990	4990	4990	0
59	20230731	183200	102412620	4990	4990	4990	4990	0
60	20230731	183100	102412620	4990	4990	4990	4990	0
61	20230731	183000	102412620	4990	4990	4990	4990	0
62	20230731	182900	102412620	4990	4990	4990	4990	167
63	20230731	182800	102412620	4990	4990	4990	4990	0
64	20230731	182700	102412620	4990	4990	4990	4990	0
65	20230731	182600	102412620	4990	4990	4990	4990	0
66	20230731	182500	102412620	4990	4990	4990	4990	0
67	20230731	182400	102412620	4990	4990	4990	4990	0
68	20230731	182300	102412620	4990	4990	4990	4990	0
69	20230731	182200	102412620	4990	4990	4990	4990	0
70	20230731	182100	102412620	4990	4990	4990	4990	0
71	20230731	182000	102412620	4990	4990	4990	4990	0
72	20230731	181900	102412620	4990	4990	4990	4990	0
73	20230731	181800	102412620	4990	4990	4990	4990	0
74	20230731	181700	102412620	4990	4990	4990	4990	0
75	20230731	181600	102412620	4990	4990	4990	4990	0
76	20230731	181500	102412620	4990	4990	4990	4990	0
77	20230731	181400	102412620	4990	4990	4990	4990	0
78	20230731	181300	102412620	4990	4990	4990	4990	0
79	20230731	181200	102412620	4990	4990	4990	4990	0
80	20230731	181100	102412620	4990	4990	4990	4990	0
81	20230731	181000	102412620	4990	4990	4990	4990	0
82	20230731	180900	102412620	4990	4990	4990	4990	0
83	20230731	180800	102412620	4990	4990	4990	4990	0
84	20230731	180700	102412620	4990	4990	4990	4990	0
85	20230731	180600	102412620	4990	4990	4990	4990	0
86	20230731	180500	102412620	4990	4990	4990	4990	0
87	20230731	180400	102412620	4990	4990	4990	4990	0
88	20230731	180300	102412620	4990	4990	4990	4990	0
89	20230731	180200	102412620	4990	4990	4990	4990	0
90	20230731	180100	102412620	4990	4990	4990	4990	0
91	20230731	180000	102412620	4990	4990	4990	4990	0
92	20230731	175900	102412620	4990	4990	4990	4990	167
93	20230731	175800	102412620	4990	4990	4990	4990	0
94	20230731	175700	102412620	4990	4990	4990	4990	0
95	20230731	175600	102412620	4990	4990	4990	4990	0
96	20230731	175500	102412620	4990	4990	4990	4990	0
97	20230731	175400	102412620	4990	4990	4990	4990	0
98	20230731	175300	102412620	4990	4990	4990	4990	0
99	20230731	175200	102412620	4990	4990	4990	4990	0
100	20230731	175100	102412620	4990	4990	4990	4990	0
101	20230731	175000	102412620	4990	4990	4990	4990	0
102	20230731	174900	102412620	4990	4990	4990	4990	0
103	20230731	174800	102412620	4990	4990	4990	4990	0
104	20230731	174700	102412620	4990	4990	4990	4990	0
105	20230731	174600	102412620	4990	4990	4990	4990	0
106	20230731	174500	102412620	4990	4990	4990	4990	0
107	20230731	174400	102412620	4990	4990	4990	4990	0
108	20230731	174300	102412620	4990	4990	4990	4990	0
109	20230731	174200	102412620	4990	4990	4990	4990	0
110	20230731	174100	102412620	4990	4990	4990	4990	0
111	20230731	174000	102412620	4990	4990	4990	4990	0
112	20230731	173900	102412620	4990	4990	4990	4990	0
113	20230731	173800	102412620	4990	4990	4990	4990	0
114	20230731	173700	102412620	4990	4990	4990	4990	0
115	20230731	173600	102412620	4990	4990	4990	4990	0
116	20230731	173500	102412620	4990	4990	4990	4990	0
117	20230731	173400	102412620	4990	4990	4990	4990	0
118	20230731	173300	102412620	4990	4990	4990	4990	0
119	20230731	173200	102412620	4990	4990	4990	4990	0
120	20230731	173100	102412620	4990	4990	4990	4990	0
121	20230731	173000	102412620	4990	4990	4990	4990	0
122	20230731	172900	102412620	4990	4990	4990	4990	167
123	20230731	172800	102412620	4990	4990	4990	4990	0
124	20230731	172700	102412620	4990	4990	4990	4990	0
125	20230731	172600	102412620	4990	4990	4990	4990	0
126	20230731	172500	102412620	4990	4990	4990	4990	0
127	20230731	172400	102412620	4990	4990	4990	4990	0
128	20230731	172300	102412620	4990	4990	4990	4990	0
129	20230731	172200	102412620	4990	4990	4990	4990	0
130	20230731	172100	102412620	4990	4990	4990	4990	0
131	20230731	172000	102412620	4990	4990	4990	4990	0
132	20230731	171900	102412620	4990	4990	4990	4990	0
133	20230731	171800	102412620	4990	4990	4990	4990	0
134	20230731	171700	102412620	4990	4990	4990	4990	0
135	20230731	171600	102412620	4990	4990	4990	4990	0
136	20230731	171500	102412620	4990	4990	4990	4990	0
137	20230731	171400	102412620	4990	4990	4990	4990	0
138	20230731	171300	102412620	4990	4990	4990	4990	0
139	20230731	171200	102412620	4990	4990	4990	4990	0
140	20230731	171100	102412620	4990	4990	4990	4990	0
141	20230731	171000	102412620	4990	4990	4990	4990	0
142	20230731	170900	102412620	4990	4990	4990	4990	0
143	20230731	170800	102412620	4990	4990	4990	4990	0
144	20230731	170700	102412620	4990	4990	4990	4990	0
145	20230731	170600	102412620	4990	4990	4990	4990	0
146	20230731	170500	102412620	4990	4990	4990	4990	0
147	20230731	170400	102412620	4990	4990	4990	4990	0
148	20230731	170300	102412620	4990	4990	4990	4990	0
149	20230731	170200	102412620	4990	4990	4990	4990	0
150	20230731	170100	102412620	4990	4990	4990	4990	0
151	20230731	170000	102412620	4990	4990	4990	4990	0
152	20230731	165900	102412620	4990	4990	4990	4990	167
153	20230731	165800	102412620	4990	4990	4990	4990	0
154	20230731	165700	102412620	4990	4990	4990	4990	0
155	20230731	165600	102412620	4990	4990	4990	4990	0
156	20230731	165500	102412620	4990	4990	4990	4990	0
157	20230731	165400	102412620	4990	4990	4990	4990	0
158	20230731	165300	102412620	4990	4990	4990	4990	0
159	20230731	165200	102412620	4990	4990	4990	4990	0
160	20230731	165100	102412620	4990	4990	4990	4990	0
161	20230731	165000	102412620	4990	4990	4990	4990	0
162	20230731	164900	102412620	4990	4990	4990	4990	0
163	20230731	164800	102412620	4990	4990	4990	4990	0
164	20230731	164700	102412620	4990	4990	4990	4990	0
165	20230731	164600	102412620	4990	4990	4990	4990	0
166	20230731	164500	102412620	4990	4990	4990	4990	0
167	20230731	164400	102412620	4990	4990	4990	4990	0
168	20230731	164300	102412620	4990	4990	4990	4990	0
169	20230731	164200	102412620	4990	4990	4990	4990	0
170	20230731	164100	102412620	4990	4990	4990	4990	0
171	20230731	164000	102412620	4990	4990	4990	4990	0
172	20230731	163900	102412620	4990	4990	4990	4990	0
173	20230731	163800	102412620	4990	4990	4990	4990	0
174	20230731	163700	102412620	4990	4990	4990	4990	0
175	20230731	163600	102412620	4990	4990	4990	4990	0
176	20230731	163500	102412620	4990	4990	4990	4990	0
177	20230731	163400	102412620	4990	4990	4990	4990	0
178	20230731	163300	102412620	4990	4990	4990	4990	0
179	20230731	163200	102412620	4990	4990	4990	4990	0
180	20230731	163100	102412620	4990	4990	4990	4990	0
181	20230731	163000	102412620	4990	4990	4990	4990	0
182	20230731	162900	102412620	4990	4990	4990	4990	167
183	20230731	162800	102412620	4990	4990	4990	4990	0
184	20230731	162700	102412620	4990	4990	4990	4990	0
185	20230731	162600	102412620	4990	4990	4990	4990	0
186	20230731	162500	102412620	4990	4990	4990	4990	0
187	20230731	162400	102412620	4990	4990	4990	4990	0
188	20230731	162300	102412620	4990	4990	4990	4990	0
189	20230731	162200	102412620	4990	4990	4990	4990	0
190	20230731	162100	102412620	4990	4990	4990	4990	0
191	20230731	162000	102412620	4990	4990	4990	4990	0
192	20230731	161900	102412620	4990	4990	4990	4990	0
193	20230731	161800	102412620	4990	4990	4990	4990	0
194	20230731	161700	102412620	4990	4990	4990	4990	0
195	20230731	161600	102412620	4990	4990	4990	4990	0
196	20230731	161500	102412620	4990	4990	4990	4990	0
197	20230731	161400	102412620	4990	4990	4990	4990	0
198	20230731	161300	102412620	4990	4990	4990	4990	0
199	20230731	161200	102412620	4990	4990	4990	4990	0
200	20230731	161100	102412620	4990	4990	4990	4990	0
201	20230731	161000	102412620	4990	4990	4990	4990	0
202	20230731	160900	102412620	4990	4990	4990	4990	0
203	20230731	160800	102412620	4990	4990	4990	4990	0
204	20230731	160700	102412620	4990	4990	4990	4990	0
205	20230731	160600	102412620	4990	4990	4990	4990	0
206	20230731	160500	102412620	4990	4990	4990	4990	0
207	20230731	160400	102412620	4990	4990	4990	4990	0
208	20230731	160300	102412620	4990	4990	4990	4990	0
209	20230731	160200	102412620	4990	4990	4990	4990	0
210	20230731	160100	102412620	4990	4990	4990	4990	0
211	20230731	160000	102412620	4990	4990	4990	4990	0
212	20230731	155900	102412620	4990	4990	4990	4990	167
213	20230731	155800	102412620	4990	4990	4990	4990	0
214	20230731	155700	102412620	4990	4990	4990	4990	0
215	20230731	155600	102412620	4990	4990	4990	4990	0
216	20230731	155500	102412620	4990	4990	4990	4990	0
217	20230731	155400	102412620	4990	4990	4990	4990	0
218	20230731	155300	102412620	4990	4990	4990	4990	0
219	20230731	155200	102412620	4990	4990	4990	4990	0
220	20230731	155100	102412620	4990	4990	4990	4990	0
221	20230731	155000	102412620	4990	4990	4990	4990	0
222	20230731	154900	102412620	4990	4990	4990	4990	0
223	20230731	154800	102412620	4990	4990	4990	4990	0
224	20230731	154700	102412620	4990	4990	4990	4990	0
225	20230731	154600	102412620	4990	4990	4990	4990	0
226	20230731	154500	102412620	4990	4990	4990	4990	0
227	20230731	154400	102412620	4990	4990	4990	4990	0
228	20230731	154300	102412620	4990	4990	4990	4990	0
229	20230731	154200	102412620	4990	4990	4990	4990	0
230	20230731	154100	102412620	4990	4990	4990	4990	0
231	20230731	154000	102412620	4990	4990	4990	4990	0
232	20230731	153900	102412620	4990	4990	4990	4990	0
233	20230731	153800	102412620	4990	4990	4990	4990	0
234	20230731	153700	102412620	4990	4990	4990	4990	0
235	20230731	153600	102412620	4990	4990	4990	4990	0
236	20230731	153500	102412620	4990	4990	4990	4990	0
237	20230731	153400	102412620	4990	4990	4990	4990	0
238	20230731	153300	102412620	4990	4990	4990	4990	0
239	20230731	153200	102412620	4990	4990	4990	4990	0
240	20230731	153100	102412620	4990	4990	4990	4990	0
241	20230731	153000	102412620	4990	4990	4990	4990	167
242	20230731	152900	101579290	4990	4990	4990	4990	0
243	20230731	152800	101579290	4990	4990	4990	4990	0
244	20230731	152700	101579290	4990	4990	4990	4990	0
245	20230731	152600	101579290	4990	4990	4990	4990	0
246	20230731	152500	101579290	4990	4990	4990	4990	0
247	20230731	152400	101579290	4990	4990	4990	4990	0
248	20230731	152300	101579290	4990	4990	4990	4990	0
249	20230731	152200	101579290	4990	4990	4990	4990	0
250	20230731	152100	101579290	4990	4990	4990	4990	0
251	20230731	152000	101579290	4990	4990	4990	4990	0
252	20230731	151900	101579290	4990	4990	4990	4990	5
253	20230731	151800	101554340	5000	5000	5000	5000	2
254	20230731	151700	101544340	4995	4995	4995	4995	454
255	20230731	151600	99276610	4995	4995	4995	4995	101
256	20230731	151500	98772115	5000	5000	5000	5000	3
257	20230731	151400	98757115	5000	5000	5000	5000	0
258	20230731	151300	98757115	5000	5000	5000	5000	0
259	20230731	151200	98757115	5000	5000	5000	5000	1
260	20230731	151100	98752115	5000	5000	5000	5000	5
261	20230731	151000	98727115	5000	5000	5000	5000	0
262	20230731	150900	98727115	5000	5000	5000	5000	138
263	20230731	150800	98037115	5010	5010	5010	5010	10
264	20230731	150700	97987015	5010	5010	5010	5010	0
265	20230731	150600	97987015	5010	5010	5010	5010	0
266	20230731	150500	97987015	5010	5010	5010	5010	0
267	20230731	150400	97987015	5010	5010	5010	5010	20
268	20230731	150300	97886815	5010	5010	5010	5010	0
269	20230731	150200	97886815	5010	5010	5010	5010	0
270	20230731	150100	97886815	5010	5010	5010	5000	149
271	20230731	150000	97140385	5010	5010	5010	5010	0
272	20230731	145900	97140385	5010	5010	5010	5010	0
273	20230731	145800	97140385	5010	5010	5010	5010	0
274	20230731	145700	97140385	5010	5010	5010	5010	670
275	20230731	145600	93783685	5000	5000	5000	5000	0
276	20230731	145500	93783685	5000	5000	5000	5000	0
277	20230731	145400	93783685	5000	5000	5000	5000	0
278	20230731	145300	93783685	5000	5000	5000	5000	0
279	20230731	145200	93783685	5000	5000	5000	5000	0
280	20230731	145100	93783685	5000	5000	5000	5000	0
281	20230731	145000	93783685	5000	5000	5000	5000	0
282	20230731	144900	93783685	5000	5000	5000	5000	0
283	20230731	144800	93783685	5000	5000	5000	5000	0
284	20230731	144700	93783685	5000	5000	5000	5000	0
285	20230731	144600	93783685	5000	5000	5000	5000	1
286	20230731	144500	93778685	5010	5010	5010	5010	0
287	20230731	144400	93778685	5010	5010	5010	5010	0
288	20230731	144300	93778685	5010	5010	5010	5010	0
289	20230731	144200	93778685	5010	5000	5010	5000	11
290	20230731	144100	93723675	4995	4975	4995	4975	101
291	20230731	144000	93219685	4975	4975	4985	4975	25
292	20230731	143900	93095120	4975	4975	4975	4975	5
293	20230731	143800	93070245	4975	4965	4975	4965	5
294	20230731	143700	93045410	4965	4965	4990	4965	5
295	20230731	143600	93020560	4965	4980	4980	4960	206
296	20230731	143500	91998225	4980	4970	4980	4970	5
297	20230731	143400	91973365	4970	4970	4970	4970	6
298	20230731	143300	91943545	4970	4970	4970	4970	5
299	20230731	143200	91918695	4965	5000	5010	4930	2632
300	20230731	143100	78847315	5010	5010	5010	5010	0
301	20230731	143000	78847315	5010	5010	5010	5010	0
302	20230731	142900	78847315	5010	5010	5010	5010	0
303	20230731	142800	78847315	5010	5010	5010	5010	0
304	20230731	142700	78847315	5010	5010	5010	5010	290
305	20230731	142600	77394415	5010	5010	5010	5010	0
306	20230731	142500	77394415	5010	5010	5010	5010	0
307	20230731	142400	77394415	5010	5010	5010	5010	0
308	20230731	142300	77394415	5010	5020	5020	5010	991
309	20230731	142200	72424535	5020	5020	5020	5020	3
310	20230731	142100	72409475	5020	5020	5020	5020	0
311	20230731	142000	72409475	5020	5020	5020	5020	2
312	20230731	141900	72399435	5030	5030	5030	5030	0
313	20230731	141800	72399435	5030	5030	5030	5030	0
314	20230731	141700	72399435	5030	5030	5030	5030	0
315	20230731	141600	72399435	5030	5030	5030	5030	0
316	20230731	141500	72399435	5030	5030	5030	5030	0
317	20230731	141400	72399435	5030	5030	5030	5020	30
318	20230731	141300	72248815	5020	5020	5020	5020	2
319	20230731	141200	72238775	5030	5030	5030	5030	0
320	20230731	141100	72238775	5030	5030	5030	5030	0
321	20230731	141000	72238775	5030	5030	5030	5030	0
322	20230731	140900	72238775	5030	5030	5030	5030	0
323	20230731	140800	72238775	5030	5030	5030	5030	0
324	20230731	140700	72238775	5030	5030	5030	5030	0
325	20230731	140600	72238775	5030	5030	5030	5030	2
326	20230731	140500	72228715	5020	5020	5020	5020	0
327	20230731	140400	72228715	5020	5020	5020	5020	0
328	20230731	140300	72228715	5020	5020	5030	5020	101
329	20230731	140200	71721685	5030	5030	5030	5030	220
330	20230731	140100	70615085	5030	5030	5030	5030	101
331	20230731	140000	70107055	5030	5030	5030	5030	1
332	20230731	135900	70102025	5020	5020	5020	5020	0
333	20230731	135800	70102025	5020	5020	5020	5020	0
334	20230731	135700	70102025	5020	5020	5020	5020	979
335	20230731	135600	65187445	5020	5020	5020	5020	1
336	20230731	135500	65182425	5010	5010	5010	5010	248
337	20230731	135400	63939945	5010	5010	5010	5010	0
338	20230731	135300	63939945	5010	5010	5010	5010	0
339	20230731	135200	63939945	5010	5010	5010	5010	0
340	20230731	135100	63939945	5010	5010	5010	5010	0
341	20230731	135000	63939945	5010	5010	5010	5010	0
342	20230731	134900	63939945	5010	5010	5010	5010	0
343	20230731	134800	63939945	5010	5010	5010	5010	2
344	20230731	134700	63929925	5010	5010	5010	5010	0
345	20230731	134600	63929925	5010	5010	5010	5010	0
346	20230731	134500	63929925	5010	5010	5010	5010	0
347	20230731	134400	63929925	5010	5010	5010	5010	0
348	20230731	134300	63929925	5010	5010	5010	5010	0
349	20230731	134200	63929925	5010	5010	5010	5010	0
350	20230731	134100	63929925	5010	5010	5010	5010	0
351	20230731	134000	63929925	5010	5010	5010	5010	0
352	20230731	133900	63929925	5010	5010	5010	5010	0
353	20230731	133800	63929925	5010	5010	5010	5010	0
354	20230731	133700	63929925	5010	5010	5010	5010	2
355	20230731	133600	63919905	5010	5010	5010	5010	0
356	20230731	133500	63919905	5010	5010	5010	5010	0
357	20230731	133400	63919905	5010	5010	5010	5010	0
358	20230731	133300	63919905	5010	5000	5010	5000	2
359	20230731	133200	63909895	5010	5010	5010	5000	7
360	20230731	133100	63874855	5000	5000	5010	5000	1223
361	20230731	133000	57756195	4990	4990	4990	4990	0
362	20230731	132900	57756195	4990	4990	4990	4990	0
363	20230731	132800	57756195	4990	4990	4990	4990	0
364	20230731	132700	57756195	4990	4990	4990	4990	0
365	20230731	132600	57756195	4990	4990	4990	4990	0
366	20230731	132500	57756195	4990	4990	4990	4990	0
367	20230731	132400	57756195	4990	4990	4990	4990	0
368	20230731	132300	57756195	4990	4990	4990	4990	0
369	20230731	132200	57756195	4990	4990	4990	4990	0
370	20230731	132100	57756195	4990	4990	4990	4990	0
371	20230731	132000	57756195	4990	4990	4990	4990	0
372	20230731	131900	57756195	4990	4990	4990	4990	0
373	20230731	131800	57756195	4990	4990	4990	4990	0
374	20230731	131700	57756195	4990	4990	4990	4990	0
375	20230731	131600	57756195	4990	4990	4990	4990	0
376	20230731	131500	57756195	4990	4990	4990	4990	0
377	20230731	131400	57756195	4990	4990	4990	4990	195
378	20230731	131300	56783145	4990	4990	4990	4990	0
379	20230731	131200	56783145	4990	4990	4990	4990	0
380	20230731	131100	56783145	4990	4990	4990	4990	0
381	20230731	131000	56783145	4990	4990	4990	4990	5
382	20230731	130900	56758195	4990	4990	4990	4990	0
383	20230731	130800	56758195	4990	4990	4990	4990	0
384	20230731	130700	56758195	4990	4990	4990	4990	0
385	20230731	130600	56758195	4990	4990	4990	4990	1
386	20230731	130500	56753205	4990	4990	4990	4990	2
387	20230731	130400	56743225	4990	4990	4990	4990	0
388	20230731	130300	56743225	4990	4990	4990	4990	0
389	20230731	130200	56743225	4990	4990	4990	4990	0
390	20230731	130100	56743225	4990	4990	4990	4990	46
391	20230731	130000	56513685	4990	4990	4990	4990	0
392	20230731	125900	56513685	4990	4990	4990	4990	1
393	20230731	125800	56508695	4990	5000	5000	4990	602
394	20230731	125700	53504480	5010	5010	5010	5010	0
395	20230731	125600	53504480	5010	5010	5010	5010	0
396	20230731	125500	53504480	5010	5010	5010	5010	0
397	20230731	125400	53504480	5010	5010	5010	5010	0
398	20230731	125300	53504480	5010	5010	5010	5010	0
399	20230731	125200	53504480	5010	5010	5010	5010	0
400	20230731	125100	53504480	5010	5010	5010	5010	0
401	20230731	125000	53504480	5010	5010	5010	5010	0
402	20230731	124900	53504480	5010	5010	5010	5010	0
403	20230731	124800	53504480	5010	5010	5010	5010	0
404	20230731	124700	53504480	5010	5010	5010	5010	0
405	20230731	124600	53504480	5010	5010	5010	5010	0
406	20230731	124500	53504480	5010	5010	5010	5010	0
407	20230731	124400	53504480	5010	5010	5010	5010	0
408	20230731	124300	53504480	5010	5010	5010	5010	0
409	20230731	124200	53504480	5010	5010	5010	5010	0
410	20230731	124100	53504480	5010	5010	5010	5010	0
411	20230731	124000	53504480	5010	5010	5010	5010	0
412	20230731	123900	53504480	5010	5010	5010	5010	0
413	20230731	123800	53504480	5010	5010	5010	5010	0
414	20230731	123700	53504480	5010	5010	5010	5010	0
415	20230731	123600	53504480	5010	5010	5010	5010	250
416	20230731	123500	52251980	5010	5010	5010	5010	0
417	20230731	123400	52251980	5010	5010	5010	5010	0
418	20230731	123300	52251980	5010	5010	5010	5010	0
419	20230731	123200	52251980	5010	5010	5010	5010	0
420	20230731	123100	52251980	5010	5010	5010	5010	0
421	20230731	123000	52251980	5010	5010	5010	5010	153
422	20230731	122900	51485450	5010	5000	5010	5000	99
423	20230731	122800	50989470	5010	5010	5010	5010	0
424	20230731	122700	50989470	5010	5010	5010	5010	0
425	20230731	122600	50989470	5010	5010	5010	5010	60
426	20230731	122500	50688870	5010	5010	5010	5010	2
427	20230731	122400	50678850	5010	5010	5010	5010	0
428	20230731	122300	50678850	5010	5010	5010	5010	0
429	20230731	122200	50678850	5010	5010	5010	5010	0
430	20230731	122100	50678850	5010	5010	5010	5010	0
431	20230731	122000	50678850	5010	5010	5010	5010	0
432	20230731	121900	50678850	5010	5010	5010	5010	0
433	20230731	121800	50678850	5010	5010	5010	5010	0
434	20230731	121700	50678850	5010	5010	5010	5010	0
435	20230731	121600	50678850	5010	5000	5010	5000	65
436	20230731	121500	50353400	5010	5010	5010	5010	0
437	20230731	121400	50353400	5010	5010	5010	5010	0
438	20230731	121300	50353400	5010	5010	5010	5010	0
439	20230731	121200	50353400	5010	5010	5010	5010	0
440	20230731	121100	50353400	5010	5010	5010	5010	0
441	20230731	121000	50353400	5010	5010	5010	5010	0
442	20230731	120900	50353400	5010	5010	5010	5010	0
443	20230731	120800	50353400	5010	5010	5010	5010	0
444	20230731	120700	50353400	5010	5010	5010	5010	0
445	20230731	120600	50353400	5010	5010	5010	5010	0
446	20230731	120500	50353400	5010	5010	5010	5010	0
447	20230731	120400	50353400	5010	5010	5010	5010	0
448	20230731	120300	50353400	5010	5010	5010	5010	0
449	20230731	120200	50353400	5010	5010	5010	5010	1
450	20230731	120100	50348390	5000	5000	5000	5000	0
451	20230731	120000	50348390	5000	5000	5000	5000	0
452	20230731	115900	50348390	5000	5000	5000	5000	0
453	20230731	115800	50348390	5000	5000	5000	5000	99
454	20230731	115700	49853390	5000	5000	5000	5000	0
455	20230731	115600	49853390	5000	5000	5000	5000	0
456	20230731	115500	49853390	5000	5000	5000	5000	4
457	20230731	115400	49833390	5000	5000	5000	5000	0
458	20230731	115300	49833390	5000	5000	5000	5000	0
459	20230731	115200	49833390	5000	5000	5000	5000	0
460	20230731	115100	49833390	5000	5000	5000	5000	0
461	20230731	115000	49833390	5000	5000	5000	5000	0
462	20230731	114900	49833390	5000	5000	5000	5000	0
463	20230731	114800	49833390	5000	5000	5000	5000	225
464	20230731	114700	48708390	5000	5000	5000	5000	0
465	20230731	114600	48708390	5000	5000	5000	5000	500
466	20230731	114500	46208390	5000	5000	5000	5000	165
467	20230731	114400	45383390	5010	5010	5010	5010	0
468	20230731	114300	45383390	5010	5010	5010	5010	0
469	20230731	114200	45383390	5010	5010	5010	5010	0
470	20230731	114100	45383390	5010	5010	5010	5010	10
471	20230731	114000	45333290	5010	5010	5010	5010	5
472	20230731	113900	45308240	5000	5000	5000	5000	351
473	20230731	113800	43553240	5000	5000	5000	5000	4
474	20230731	113700	43533240	5010	5010	5010	5010	0
475	20230731	113600	43533240	5010	5010	5010	5010	1
476	20230731	113500	43528230	5000	5000	5000	5000	0
477	20230731	113400	43528230	5000	5000	5000	5000	0
478	20230731	113300	43528230	5000	5000	5000	5000	5
479	20230731	113200	43503230	5000	5000	5000	5000	0
480	20230731	113100	43503230	5000	5000	5000	5000	352
481	20230731	113000	41743230	5010	5010	5010	5010	12
482	20230731	112900	41683110	5010	5010	5010	5010	0
483	20230731	112800	41683110	5010	5010	5010	5010	0
484	20230731	112700	41683110	5010	5010	5010	5010	0
485	20230731	112600	41683110	5010	5010	5010	5010	0
486	20230731	112500	41683110	5010	5010	5010	5010	0
487	20230731	112400	41683110	5010	5010	5010	5010	4
488	20230731	112300	41663070	5010	5010	5010	5010	0
489	20230731	112200	41663070	5010	5010	5010	5010	0
490	20230731	112100	41663070	5010	5010	5010	5010	0
491	20230731	112000	41663070	5010	5010	5010	5010	0
492	20230731	111900	41663070	5010	5010	5010	5010	12
493	20230731	111800	41602950	5010	5010	5010	5010	0
494	20230731	111700	41602950	5010	5010	5010	5010	22
495	20230731	111600	41492730	5010	5010	5010	5010	21
496	20230731	111500	41387520	5010	5010	5010	5010	0
497	20230731	111400	41387520	5010	5010	5010	5010	4
498	20230731	111300	41367480	5010	5010	5010	5010	0
499	20230731	111200	41367480	5010	5010	5010	5010	0
500	20230731	111100	41367480	5010	5010	5010	5010	256
501	20230731	111000	40084920	5010	5010	5010	5010	0
502	20230731	110900	40084920	5010	5010	5010	5010	0
503	20230731	110800	40084920	5010	5010	5010	5010	0
504	20230731	110700	40084920	5010	5010	5010	5010	3
505	20230731	110600	40069890	5010	5000	5010	5000	707
506	20230731	110500	36532010	5010	5010	5010	5010	501
507	20230731	110400	34022000	5010	5010	5010	5010	0
508	20230731	110300	34022000	5010	5010	5010	5010	0
509	20230731	110200	34022000	5010	5010	5010	5010	0
510	20230731	110100	34022000	5010	5010	5010	5010	0
511	20230731	110000	34022000	5010	5010	5010	5010	98
512	20230731	105900	33531020	5000	5000	5000	5000	0
513	20230731	105800	33531020	5000	5000	5000	5000	0
514	20230731	105700	33531020	5000	5000	5000	5000	0
515	20230731	105600	33531020	5000	5000	5000	5000	0
516	20230731	105500	33531020	5000	5000	5000	5000	1
517	20230731	105400	33526020	5000	5000	5000	5000	0
518	20230731	105300	33526020	5000	5000	5000	5000	0
519	20230731	105200	33526020	5000	5000	5000	5000	0
520	20230731	105100	33526020	5000	5000	5000	5000	0
521	20230731	105000	33526020	5000	5000	5000	5000	0
522	20230731	104900	33526020	5000	5000	5000	5000	0
523	20230731	104800	33526020	5000	5000	5000	5000	0
524	20230731	104700	33526020	5000	5000	5000	5000	0
525	20230731	104600	33526020	5000	5000	5000	5000	0
526	20230731	104500	33526020	5000	5000	5000	5000	0
527	20230731	104400	33526020	5000	5000	5000	5000	0
528	20230731	104300	33526020	5000	5000	5000	5000	0
529	20230731	104200	33526020	5000	5000	5000	5000	0
530	20230731	104100	33526020	5000	5000	5000	5000	0
531	20230731	104000	33526020	5000	5000	5000	5000	0
532	20230731	103900	33526020	5000	5000	5000	5000	0
533	20230731	103800	33526020	5000	5000	5000	5000	0
534	20230731	103700	33526020	5000	5000	5000	5000	0
535	20230731	103600	33526020	5000	5000	5000	5000	0
536	20230731	103500	33526020	5000	5000	5000	5000	0
537	20230731	103400	33526020	5000	5000	5000	5000	0
538	20230731	103300	33526020	5000	5000	5000	5000	0
539	20230731	103200	33526020	5000	5000	5000	5000	0
540	20230731	103100	33526020	5000	5000	5000	5000	0
541	20230731	103000	33526020	5000	5000	5000	5000	0
542	20230731	102900	33526020	5000	5000	5000	5000	0
543	20230731	102800	33526020	5000	5000	5000	5000	0
544	20230731	102700	33526020	5000	5000	5000	5000	0
545	20230731	102600	33526020	5000	5000	5000	5000	0
546	20230731	102500	33526020	5000	5000	5000	5000	0
547	20230731	102400	33526020	5000	5000	5000	5000	0
548	20230731	102300	33526020	5000	5000	5000	5000	0
549	20230731	102200	33526020	5000	5000	5000	5000	0
550	20230731	102100	33526020	5000	5000	5000	5000	200
551	20230731	102000	32526020	5000	5000	5000	5000	25
552	20230731	101900	32401020	5000	5000	5000	5000	0
553	20230731	101800	32401020	5000	5000	5000	5000	0
554	20230731	101700	32401020	5000	5000	5000	5000	0
555	20230731	101600	32401020	5000	5000	5000	5000	400
556	20230731	101500	30401020	5010	5010	5010	5010	100
557	20230731	101400	29900020	5000	5000	5000	5000	0
558	20230731	101300	29900020	5000	5000	5000	5000	0
559	20230731	101200	29900020	5000	5000	5000	5000	0
560	20230731	101100	29900020	5000	5000	5000	5000	0
561	20230731	101000	29900020	5000	5000	5000	5000	0
562	20230731	100900	29900020	5000	5000	5000	5000	200
563	20230731	100800	28900020	5010	5010	5010	5010	4
564	20230731	100700	28879980	5000	5000	5000	5000	6
565	20230731	100600	28849980	4995	4995	4995	4995	28
566	20230731	100500	28710120	4995	4990	4995	4990	136
567	20230731	100400	28030830	4980	4995	4995	4980	51
568	20230731	100300	27776100	4980	4980	4980	4980	3
569	20230731	100200	27761160	4980	4980	4980	4980	6
570	20230731	100100	27731280	4980	4980	4980	4980	6
571	20230731	100000	27701400	4980	4980	4985	4980	5
572	20230731	095900	27676495	4980	4965	4980	4965	4
573	20230731	095800	27656590	4965	4965	4965	4965	6
574	20230731	095700	27626800	4965	4965	4985	4965	33
575	20230731	095600	27462415	4965	4965	4965	4965	10
576	20230731	095500	27412765	4965	4965	4965	4955	15
577	20230731	095400	27338380	4965	4955	4985	4950	107
578	20230731	095300	26806925	4965	4930	4975	4930	24
579	20230731	095200	26687675	4930	4915	4930	4915	8
580	20230731	095100	26648300	4915	5000	5040	4870	2873
581	20230731	095000	12429550	4985	4985	4985	4985	0
582	20230731	094900	12429550	4985	4985	4985	4985	0
583	20230731	094800	12429550	4985	4985	4985	4985	0
584	20230731	094700	12429550	4985	4985	4985	4985	0
585	20230731	094600	12429550	4985	4985	4985	4985	0
586	20230731	094500	12429550	4985	4985	4985	4985	0
587	20230731	094400	12429550	4985	4985	4985	4985	50
588	20230731	094300	12180300	4985	4985	4985	4985	0
589	20230731	094200	12180300	4985	5020	5020	4985	837
590	20230731	094100	8002065	5020	5020	5020	5020	0
591	20230731	094000	8002065	5020	5020	5020	5020	9
592	20230731	093900	7956885	5020	5020	5020	5020	3
593	20230731	093800	7941825	5020	5020	5020	5020	15
594	20230731	093700	7866525	5020	5020	5020	5020	1
595	20230731	093600	7861505	5010	5010	5010	5010	1
596	20230731	093500	7856495	5010	5010	5010	5010	2
597	20230731	093400	7846475	4995	4995	4995	4995	40
598	20230731	093300	7646675	4995	4995	4995	4995	88
599	20230731	093200	7207115	4995	4995	4995	4995	0
600	20230731	093100	7207115	4995	5000	5000	4995	37
601	20230731	093000	7022150	4995	4995	4995	4995	0
602	20230731	092900	7022150	4995	4995	4995	4995	46
603	20230731	092800	6792380	5000	4995	5000	4995	3
604	20230731	092700	6777385	4985	4985	4985	4985	0
605	20230731	092600	6777385	4985	4985	4985	4985	0
606	20230731	092500	6777385	4985	4985	4985	4985	1
607	20230731	092400	6772400	4975	4975	4975	4975	0
608	20230731	092300	6772400	4975	4975	4975	4975	0
609	20230731	092200	6772400	4975	4975	4975	4975	0
610	20230731	092100	6772400	4975	4975	4975	4975	0
611	20230731	092000	6772400	4975	4980	4980	4975	100
612	20230731	091900	6274895	4975	4975	4975	4975	0
613	20230731	091800	6274895	4975	4975	4975	4975	0
614	20230731	091700	6274895	4975	4975	4975	4975	100
615	20230731	091600	5777395	4975	4975	4975	4975	0
616	20230731	091500	5777395	4975	4975	4975	4975	125
617	20230731	091400	5155520	4975	4970	4975	4970	201
618	20230731	091300	4155550	4975	4975	4975	4975	146
619	20230731	091200	3429200	4975	5010	5010	4975	343
620	20230731	091100	1716020	5010	5010	5010	5010	10
621	20230731	091000	1665920	5010	5010	5010	5010	0
622	20230731	090900	1665920	5010	5010	5010	5010	0
623	20230731	090800	1665920	5010	5010	5010	5010	1
624	20230731	090700	1660910	5060	5060	5060	5060	0
625	20230731	090600	1660910	5060	5070	5070	5060	54
626	20230731	090500	1387630	5060	5010	5060	5010	170
627	20230731	090400	535070	5000	5000	5000	5000	0
628	20230731	090300	535070	5000	5000	5000	5000	100
629	20230731	090200	35070	5010	5010	5010	5010	0
630	20230731	090100	35070	5010	5010	5010	5010	0
631	20230731	090000	35070	5010	5010	5010	5010	7