KissMeData/066590/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	192900	395521935	2920	2920	2920	2920	2683
3	20230731	192800	395521935	2920	2920	2920	2920	0
4	20230731	192700	395521935	2920	2920	2920	2920	0
5	20230731	192600	395521935	2920	2920	2920	2920	0
6	20230731	192500	395521935	2920	2920	2920	2920	0
7	20230731	192400	395521935	2920	2920	2920	2920	0
8	20230731	192300	395521935	2920	2920	2920	2920	0
9	20230731	192200	395521935	2920	2920	2920	2920	0
10	20230731	192100	395521935	2920	2920	2920	2920	0
11	20230731	192000	395521935	2920	2920	2920	2920	0
12	20230731	191900	395521935	2920	2920	2920	2920	0
13	20230731	191800	395521935	2920	2920	2920	2920	0
14	20230731	191700	395521935	2920	2920	2920	2920	0
15	20230731	191600	395521935	2920	2920	2920	2920	0
16	20230731	191500	395521935	2920	2920	2920	2920	0
17	20230731	191400	395521935	2920	2920	2920	2920	0
18	20230731	191300	395521935	2920	2920	2920	2920	0
19	20230731	191200	395521935	2920	2920	2920	2920	0
20	20230731	191100	395521935	2920	2920	2920	2920	0
21	20230731	191000	395521935	2920	2920	2920	2920	0
22	20230731	190900	395521935	2920	2920	2920	2920	0
23	20230731	190800	395521935	2920	2920	2920	2920	0
24	20230731	190700	395521935	2920	2920	2920	2920	0
25	20230731	190600	395521935	2920	2920	2920	2920	0
26	20230731	190500	395521935	2920	2920	2920	2920	0
27	20230731	190400	395521935	2920	2920	2920	2920	0
28	20230731	190300	395521935	2920	2920	2920	2920	0
29	20230731	190200	395521935	2920	2920	2920	2920	0
30	20230731	190100	395521935	2920	2920	2920	2920	0
31	20230731	190000	395521935	2920	2920	2920	2920	0
32	20230731	185900	395521935	2920	2920	2920	2920	2683
33	20230731	185800	395521935	2920	2920	2920	2920	0
34	20230731	185700	395521935	2920	2920	2920	2920	0
35	20230731	185600	395521935	2920	2920	2920	2920	0
36	20230731	185500	395521935	2920	2920	2920	2920	0
37	20230731	185400	395521935	2920	2920	2920	2920	0
38	20230731	185300	395521935	2920	2920	2920	2920	0
39	20230731	185200	395521935	2920	2920	2920	2920	0
40	20230731	185100	395521935	2920	2920	2920	2920	0
41	20230731	185000	395521935	2920	2920	2920	2920	0
42	20230731	184900	395521935	2920	2920	2920	2920	0
43	20230731	184800	395521935	2920	2920	2920	2920	0
44	20230731	184700	395521935	2920	2920	2920	2920	0
45	20230731	184600	395521935	2920	2920	2920	2920	0
46	20230731	184500	395521935	2920	2920	2920	2920	0
47	20230731	184400	395521935	2920	2920	2920	2920	0
48	20230731	184300	395521935	2920	2920	2920	2920	0
49	20230731	184200	395521935	2920	2920	2920	2920	0
50	20230731	184100	395521935	2920	2920	2920	2920	0
51	20230731	184000	395521935	2920	2920	2920	2920	0
52	20230731	183900	395521935	2920	2920	2920	2920	0
53	20230731	183800	395521935	2920	2920	2920	2920	0
54	20230731	183700	395521935	2920	2920	2920	2920	0
55	20230731	183600	395521935	2920	2920	2920	2920	0
56	20230731	183500	395521935	2920	2920	2920	2920	0
57	20230731	183400	395521935	2920	2920	2920	2920	0
58	20230731	183300	395521935	2920	2920	2920	2920	0
59	20230731	183200	395521935	2920	2920	2920	2920	0
60	20230731	183100	395521935	2920	2920	2920	2920	0
61	20230731	183000	395521935	2920	2920	2920	2920	0
62	20230731	182900	395521935	2920	2920	2920	2920	2683
63	20230731	182800	395521935	2920	2920	2920	2920	0
64	20230731	182700	395521935	2920	2920	2920	2920	0
65	20230731	182600	395521935	2920	2920	2920	2920	0
66	20230731	182500	395521935	2920	2920	2920	2920	0
67	20230731	182400	395521935	2920	2920	2920	2920	0
68	20230731	182300	395521935	2920	2920	2920	2920	0
69	20230731	182200	395521935	2920	2920	2920	2920	0
70	20230731	182100	395521935	2920	2920	2920	2920	0
71	20230731	182000	395521935	2920	2920	2920	2920	0
72	20230731	181900	395521935	2920	2920	2920	2920	0
73	20230731	181800	395521935	2920	2920	2920	2920	0
74	20230731	181700	395521935	2920	2920	2920	2920	0
75	20230731	181600	395521935	2920	2920	2920	2920	0
76	20230731	181500	395521935	2920	2920	2920	2920	0
77	20230731	181400	395521935	2920	2920	2920	2920	0
78	20230731	181300	395521935	2920	2920	2920	2920	0
79	20230731	181200	395521935	2920	2920	2920	2920	0
80	20230731	181100	395521935	2920	2920	2920	2920	0
81	20230731	181000	395521935	2920	2920	2920	2920	0
82	20230731	180900	395521935	2920	2920	2920	2920	0
83	20230731	180800	395521935	2920	2920	2920	2920	0
84	20230731	180700	395521935	2920	2920	2920	2920	0
85	20230731	180600	395521935	2920	2920	2920	2920	0
86	20230731	180500	395521935	2920	2920	2920	2920	0
87	20230731	180400	395521935	2920	2920	2920	2920	0
88	20230731	180300	395521935	2920	2920	2920	2920	0
89	20230731	180200	395521935	2920	2920	2920	2920	0
90	20230731	180100	395521935	2920	2920	2920	2920	0
91	20230731	180000	395521935	2920	2920	2920	2920	0
92	20230731	175900	395521935	2920	2920	2920	2920	2683
93	20230731	175800	395521935	2920	2920	2920	2920	0
94	20230731	175700	395521935	2920	2920	2920	2920	0
95	20230731	175600	395521935	2920	2920	2920	2920	0
96	20230731	175500	395521935	2920	2920	2920	2920	0
97	20230731	175400	395521935	2920	2920	2920	2920	0
98	20230731	175300	395521935	2920	2920	2920	2920	0
99	20230731	175200	395521935	2920	2920	2920	2920	0
100	20230731	175100	395521935	2920	2920	2920	2920	0
101	20230731	175000	395521935	2920	2920	2920	2920	0
102	20230731	174900	395521935	2920	2920	2920	2920	0
103	20230731	174800	395521935	2920	2920	2920	2920	0
104	20230731	174700	395521935	2920	2920	2920	2920	0
105	20230731	174600	395521935	2920	2920	2920	2920	0
106	20230731	174500	395521935	2920	2920	2920	2920	0
107	20230731	174400	395521935	2920	2920	2920	2920	0
108	20230731	174300	395521935	2920	2920	2920	2920	0
109	20230731	174200	395521935	2920	2920	2920	2920	0
110	20230731	174100	395521935	2920	2920	2920	2920	0
111	20230731	174000	395521935	2920	2920	2920	2920	0
112	20230731	173900	395521935	2920	2920	2920	2920	0
113	20230731	173800	395521935	2920	2920	2920	2920	0
114	20230731	173700	395521935	2920	2920	2920	2920	0
115	20230731	173600	395521935	2920	2920	2920	2920	0
116	20230731	173500	395521935	2920	2920	2920	2920	0
117	20230731	173400	395521935	2920	2920	2920	2920	0
118	20230731	173300	395521935	2920	2920	2920	2920	0
119	20230731	173200	395521935	2920	2920	2920	2920	0
120	20230731	173100	395521935	2920	2920	2920	2920	0
121	20230731	173000	395521935	2920	2920	2920	2920	0
122	20230731	172900	395521935	2920	2920	2920	2920	2683
123	20230731	172800	395521935	2920	2920	2920	2920	0
124	20230731	172700	395521935	2920	2920	2920	2920	0
125	20230731	172600	395521935	2920	2920	2920	2920	0
126	20230731	172500	395521935	2920	2920	2920	2920	0
127	20230731	172400	395521935	2920	2920	2920	2920	0
128	20230731	172300	395521935	2920	2920	2920	2920	0
129	20230731	172200	395521935	2920	2920	2920	2920	0
130	20230731	172100	395521935	2920	2920	2920	2920	0
131	20230731	172000	395521935	2920	2920	2920	2920	0
132	20230731	171900	395521935	2920	2920	2920	2920	0
133	20230731	171800	395521935	2920	2920	2920	2920	0
134	20230731	171700	395521935	2920	2920	2920	2920	0
135	20230731	171600	395521935	2920	2920	2920	2920	0
136	20230731	171500	395521935	2920	2920	2920	2920	0
137	20230731	171400	395521935	2920	2920	2920	2920	0
138	20230731	171300	395521935	2920	2920	2920	2920	0
139	20230731	171200	395521935	2920	2920	2920	2920	0
140	20230731	171100	395521935	2920	2920	2920	2920	0
141	20230731	171000	395521935	2920	2920	2920	2920	0
142	20230731	170900	395521935	2920	2920	2920	2920	0
143	20230731	170800	395521935	2920	2920	2920	2920	0
144	20230731	170700	395521935	2920	2920	2920	2920	0
145	20230731	170600	395521935	2920	2920	2920	2920	0
146	20230731	170500	395521935	2920	2920	2920	2920	0
147	20230731	170400	395521935	2920	2920	2920	2920	0
148	20230731	170300	395521935	2920	2920	2920	2920	0
149	20230731	170200	395521935	2920	2920	2920	2920	0
150	20230731	170100	395521935	2920	2920	2920	2920	0
151	20230731	170000	395521935	2920	2920	2920	2920	0
152	20230731	165900	395521935	2920	2920	2920	2920	2683
153	20230731	165800	395521935	2920	2920	2920	2920	0
154	20230731	165700	395521935	2920	2920	2920	2920	0
155	20230731	165600	395521935	2920	2920	2920	2920	0
156	20230731	165500	395521935	2920	2920	2920	2920	0
157	20230731	165400	395521935	2920	2920	2920	2920	0
158	20230731	165300	395521935	2920	2920	2920	2920	0
159	20230731	165200	395521935	2920	2920	2920	2920	0
160	20230731	165100	395521935	2920	2920	2920	2920	0
161	20230731	165000	395521935	2920	2920	2920	2920	0
162	20230731	164900	395521935	2920	2920	2920	2920	0
163	20230731	164800	395521935	2920	2920	2920	2920	0
164	20230731	164700	395521935	2920	2920	2920	2920	0
165	20230731	164600	395521935	2920	2920	2920	2920	0
166	20230731	164500	395521935	2920	2920	2920	2920	0
167	20230731	164400	395521935	2920	2920	2920	2920	0
168	20230731	164300	395521935	2920	2920	2920	2920	0
169	20230731	164200	395521935	2920	2920	2920	2920	0
170	20230731	164100	395521935	2920	2920	2920	2920	0
171	20230731	164000	395521935	2920	2920	2920	2920	0
172	20230731	163900	395521935	2920	2920	2920	2920	0
173	20230731	163800	395521935	2920	2920	2920	2920	0
174	20230731	163700	395521935	2920	2920	2920	2920	0
175	20230731	163600	395521935	2920	2920	2920	2920	0
176	20230731	163500	395521935	2920	2920	2920	2920	0
177	20230731	163400	395521935	2920	2920	2920	2920	0
178	20230731	163300	395521935	2920	2920	2920	2920	0
179	20230731	163200	395521935	2920	2920	2920	2920	0
180	20230731	163100	395521935	2920	2920	2920	2920	0
181	20230731	163000	395521935	2920	2920	2920	2920	0
182	20230731	162900	395521935	2920	2920	2920	2920	2683
183	20230731	162800	395521935	2920	2920	2920	2920	0
184	20230731	162700	395521935	2920	2920	2920	2920	0
185	20230731	162600	395521935	2920	2920	2920	2920	0
186	20230731	162500	395521935	2920	2920	2920	2920	0
187	20230731	162400	395521935	2920	2920	2920	2920	0
188	20230731	162300	395521935	2920	2920	2920	2920	0
189	20230731	162200	395521935	2920	2920	2920	2920	0
190	20230731	162100	395521935	2920	2920	2920	2920	0
191	20230731	162000	395521935	2920	2920	2920	2920	0
192	20230731	161900	395521935	2920	2920	2920	2920	0
193	20230731	161800	395521935	2920	2920	2920	2920	0
194	20230731	161700	395521935	2920	2920	2920	2920	0
195	20230731	161600	395521935	2920	2920	2920	2920	0
196	20230731	161500	395521935	2920	2920	2920	2920	0
197	20230731	161400	395521935	2920	2920	2920	2920	0
198	20230731	161300	395521935	2920	2920	2920	2920	0
199	20230731	161200	395521935	2920	2920	2920	2920	0
200	20230731	161100	395521935	2920	2920	2920	2920	0
201	20230731	161000	395521935	2920	2920	2920	2920	0
202	20230731	160900	395521935	2920	2920	2920	2920	0
203	20230731	160800	395521935	2920	2920	2920	2920	0
204	20230731	160700	395521935	2920	2920	2920	2920	0
205	20230731	160600	395521935	2920	2920	2920	2920	0
206	20230731	160500	395521935	2920	2920	2920	2920	0
207	20230731	160400	395521935	2920	2920	2920	2920	0
208	20230731	160300	395521935	2920	2920	2920	2920	0
209	20230731	160200	395521935	2920	2920	2920	2920	0
210	20230731	160100	395521935	2920	2920	2920	2920	0
211	20230731	160000	395521935	2920	2920	2920	2920	0
212	20230731	155900	395521935	2920	2920	2920	2920	2683
213	20230731	155800	395521935	2920	2920	2920	2920	0
214	20230731	155700	395521935	2920	2920	2920	2920	0
215	20230731	155600	395521935	2920	2920	2920	2920	0
216	20230731	155500	395521935	2920	2920	2920	2920	0
217	20230731	155400	395521935	2920	2920	2920	2920	0
218	20230731	155300	395521935	2920	2920	2920	2920	0
219	20230731	155200	395521935	2920	2920	2920	2920	0
220	20230731	155100	395521935	2920	2920	2920	2920	0
221	20230731	155000	395521935	2920	2920	2920	2920	0
222	20230731	154900	395521935	2920	2920	2920	2920	0
223	20230731	154800	395521935	2920	2920	2920	2920	0
224	20230731	154700	395521935	2920	2920	2920	2920	0
225	20230731	154600	395521935	2920	2920	2920	2920	0
226	20230731	154500	395521935	2920	2920	2920	2920	0
227	20230731	154400	395521935	2920	2920	2920	2920	0
228	20230731	154300	395521935	2920	2920	2920	2920	0
229	20230731	154200	395521935	2920	2920	2920	2920	0
230	20230731	154100	395521935	2920	2920	2920	2920	0
231	20230731	154000	395521935	2920	2920	2920	2920	0
232	20230731	153900	395521935	2920	2920	2920	2920	0
233	20230731	153800	395521935	2920	2920	2920	2920	0
234	20230731	153700	395521935	2920	2920	2920	2920	0
235	20230731	153600	395521935	2920	2920	2920	2920	0
236	20230731	153500	395521935	2920	2920	2920	2920	0
237	20230731	153400	395521935	2920	2920	2920	2920	0
238	20230731	153300	395521935	2920	2920	2920	2920	0
239	20230731	153200	395521935	2920	2920	2920	2920	0
240	20230731	153100	395521935	2920	2920	2920	2920	0
241	20230731	153000	395521935	2920	2920	2920	2920	2683
242	20230731	152900	387687575	2920	2920	2920	2920	0
243	20230731	152800	387687575	2920	2920	2920	2920	0
244	20230731	152700	387687575	2920	2920	2920	2920	0
245	20230731	152600	387687575	2920	2920	2920	2920	0
246	20230731	152500	387687575	2920	2920	2920	2920	0
247	20230731	152400	387687575	2920	2920	2920	2920	0
248	20230731	152300	387687575	2920	2920	2920	2920	0
249	20230731	152200	387687575	2920	2920	2920	2920	0
250	20230731	152100	387687575	2920	2920	2920	2920	0
251	20230731	152000	387687575	2920	2920	2920	2920	0
252	20230731	151900	387687575	2920	2920	2920	2920	9
253	20230731	151800	387661295	2920	2915	2920	2915	387
254	20230731	151700	386531750	2915	2905	2915	2905	362
255	20230731	151600	385480130	2910	2910	2910	2910	0
256	20230731	151500	385480130	2910	2910	2910	2910	731
257	20230731	151400	383352920	2905	2905	2905	2905	557
258	20230731	151300	381734835	2910	2910	2910	2910	0
259	20230731	151200	381734835	2910	2910	2910	2910	203
260	20230731	151100	381144105	2910	2910	2910	2910	7
261	20230731	151000	381123735	2910	2910	2910	2910	0
262	20230731	150900	381123735	2910	2910	2910	2910	343
263	20230731	150800	380125605	2910	2910	2910	2910	0
264	20230731	150700	380125605	2910	2910	2910	2910	21
265	20230731	150600	380064495	2910	2910	2910	2910	100
266	20230731	150500	379773495	2905	2910	2910	2905	383
267	20230731	150400	378659165	2910	2910	2910	2910	1
268	20230731	150300	378656255	2915	2915	2915	2915	1200
269	20230731	150200	375158255	2920	2925	2925	2920	209
270	20230731	150100	374547885	2920	2920	2920	2920	5
271	20230731	150000	374533285	2920	2910	2920	2910	2990
272	20230731	145900	365821235	2910	2910	2910	2910	267
273	20230731	145800	365044265	2910	2910	2910	2910	100
274	20230731	145700	364753265	2910	2910	2910	2910	0
275	20230731	145600	364753265	2910	2910	2910	2910	0
276	20230731	145500	364753265	2910	2910	2910	2910	0
277	20230731	145400	364753265	2910	2905	2910	2905	637
278	20230731	145300	362900275	2900	2895	2900	2895	2290
279	20230731	145200	356266440	2895	2895	2895	2895	36
280	20230731	145100	356162220	2890	2890	2890	2890	200
281	20230731	145000	355584220	2895	2890	2895	2890	40
282	20230731	144900	355468530	2895	2895	2895	2895	0
283	20230731	144800	355468530	2895	2895	2895	2895	1513
284	20230731	144700	351088395	2895	2895	2895	2895	1
285	20230731	144600	351085500	2895	2895	2895	2895	10
286	20230731	144500	351056550	2895	2895	2895	2895	50
287	20230731	144400	350911800	2895	2895	2895	2895	0
288	20230731	144300	350911800	2895	2895	2895	2895	0
289	20230731	144200	350911800	2895	2895	2895	2895	60
290	20230731	144100	350738100	2900	2900	2900	2900	0
291	20230731	144000	350738100	2900	2900	2900	2900	201
292	20230731	143900	350155200	2895	2895	2895	2895	40
293	20230731	143800	350039400	2895	2895	2895	2895	100
294	20230731	143700	349749900	2895	2895	2895	2895	10
295	20230731	143600	349720950	2890	2890	2890	2890	0
296	20230731	143500	349720950	2890	2890	2890	2890	0
297	20230731	143400	349720950	2890	2890	2890	2890	0
298	20230731	143300	349720950	2890	2890	2890	2890	0
299	20230731	143200	349720950	2890	2895	2895	2890	1850
300	20230731	143100	344371290	2900	2900	2900	2900	0
301	20230731	143000	344371290	2900	2900	2900	2900	4
302	20230731	142900	344359690	2900	2900	2900	2900	0
303	20230731	142800	344359690	2900	2900	2900	2900	30
304	20230731	142700	344272690	2900	2900	2900	2900	0
305	20230731	142600	344272690	2900	2900	2900	2900	0
306	20230731	142500	344272690	2900	2900	2900	2900	0
307	20230731	142400	344272690	2900	2900	2900	2900	89
308	20230731	142300	344014590	2895	2895	2895	2895	0
309	20230731	142200	344014590	2895	2895	2895	2895	0
310	20230731	142100	344014590	2895	2895	2895	2895	0
311	20230731	142000	344014590	2895	2900	2900	2895	9
312	20230731	141900	343988500	2900	2900	2900	2900	1
313	20230731	141800	343985600	2900	2900	2900	2900	0
314	20230731	141700	343985600	2900	2900	2900	2900	0
315	20230731	141600	343985600	2900	2900	2900	2900	0
316	20230731	141500	343985600	2900	2890	2900	2890	1033
317	20230731	141400	340994580	2895	2895	2895	2895	0
318	20230731	141300	340994580	2895	2890	2895	2890	220
319	20230731	141200	340358530	2890	2890	2890	2890	50
320	20230731	141100	340214030	2890	2890	2890	2890	0
321	20230731	141000	340214030	2890	2890	2890	2890	37
322	20230731	140900	340107100	2900	2900	2900	2900	0
323	20230731	140800	340107100	2900	2895	2900	2895	100
324	20230731	140700	339817255	2900	2900	2900	2900	0
325	20230731	140600	339817255	2900	2895	2900	2895	1804
326	20230731	140500	334593295	2895	2895	2895	2895	0
327	20230731	140400	334593295	2895	2895	2895	2895	0
328	20230731	140300	334593295	2895	2895	2895	2895	2
329	20230731	140200	334587505	2890	2885	2890	2885	1544
330	20230731	140100	330128305	2885	2885	2885	2885	142
331	20230731	140000	329718635	2885	2885	2885	2885	50
332	20230731	135900	329574385	2885	2885	2885	2885	0
333	20230731	135800	329574385	2885	2885	2885	2885	310
334	20230731	135700	328680035	2885	2885	2885	2885	1
335	20230731	135600	328677150	2880	2880	2880	2880	0
336	20230731	135500	328677150	2880	2880	2880	2880	0
337	20230731	135400	328677150	2880	2880	2880	2880	25
338	20230731	135300	328605150	2880	2880	2880	2880	0
339	20230731	135200	328605150	2880	2880	2880	2880	0
340	20230731	135100	328605150	2880	2885	2885	2880	24
341	20230731	135000	328536025	2875	2875	2875	2875	0
342	20230731	134900	328536025	2875	2875	2875	2875	24
343	20230731	134800	328467025	2875	2875	2875	2875	1
344	20230731	134700	328464150	2885	2885	2885	2885	0
345	20230731	134600	328464150	2885	2885	2885	2885	1
346	20230731	134500	328461265	2865	2865	2865	2865	0
347	20230731	134400	328461265	2865	2875	2875	2865	3826
348	20230731	134300	317477795	2880	2885	2885	2880	40
349	20230731	134200	317362495	2885	2885	2885	2885	300
350	20230731	134100	316496995	2885	2885	2885	2885	0
351	20230731	134000	316496995	2885	2885	2885	2885	1
352	20230731	133900	316494110	2880	2880	2880	2880	23
353	20230731	133800	316427870	2885	2885	2885	2885	83
354	20230731	133700	316188415	2885	2885	2885	2885	12
355	20230731	133600	316153795	2885	2885	2885	2885	800
356	20230731	133500	313845795	2885	2885	2885	2885	0
357	20230731	133400	313845795	2885	2885	2885	2885	2
358	20230731	133300	313840025	2885	2885	2885	2885	5
359	20230731	133200	313825600	2885	2885	2885	2885	1
360	20230731	133100	313822715	2875	2875	2875	2875	400
361	20230731	133000	312672715	2875	2875	2875	2875	0
362	20230731	132900	312672715	2875	2875	2875	2875	0
363	20230731	132800	312672715	2875	2875	2875	2875	112
364	20230731	132700	312350715	2875	2875	2875	2875	400
365	20230731	132600	311200715	2870	2870	2870	2870	0
366	20230731	132500	311200715	2870	2870	2870	2870	0
367	20230731	132400	311200715	2870	2870	2870	2870	0
368	20230731	132300	311200715	2870	2870	2870	2870	0
369	20230731	132200	311200715	2870	2870	2870	2870	0
370	20230731	132100	311200715	2870	2870	2870	2870	0
371	20230731	132000	311200715	2870	2880	2880	2870	129
372	20230731	131900	310830095	2880	2880	2880	2880	0
373	20230731	131800	310830095	2880	2880	2880	2880	3
374	20230731	131700	310821455	2885	2885	2885	2885	0
375	20230731	131600	310821455	2885	2885	2885	2885	1
376	20230731	131500	310818570	2875	2875	2875	2875	0
377	20230731	131400	310818570	2875	2875	2875	2875	0
378	20230731	131300	310818570	2875	2885	2885	2875	3502
379	20230731	131200	300750300	2885	2885	2885	2885	0
380	20230731	131100	300750300	2885	2885	2885	2885	0
381	20230731	131000	300750300	2885	2885	2885	2885	2
382	20230731	130900	300744530	2875	2875	2875	2875	1500
383	20230731	130800	296432030	2885	2885	2885	2885	0
384	20230731	130700	296432030	2885	2885	2885	2885	0
385	20230731	130600	296432030	2885	2885	2885	2885	0
386	20230731	130500	296432030	2885	2885	2885	2885	1
387	20230731	130400	296429145	2875	2875	2875	2875	0
388	20230731	130300	296429145	2875	2875	2875	2875	2
389	20230731	130200	296423395	2880	2880	2880	2880	100
390	20230731	130100	296135395	2880	2880	2880	2880	0
391	20230731	130000	296135395	2880	2880	2880	2880	302
392	20230731	125900	295265635	2880	2880	2880	2880	0
393	20230731	125800	295265635	2880	2880	2880	2880	100
394	20230731	125700	294977635	2880	2880	2880	2880	0
395	20230731	125600	294977635	2880	2880	2880	2880	10
396	20230731	125500	294948835	2880	2880	2880	2880	1
397	20230731	125400	294945955	2880	2880	2880	2880	1
398	20230731	125300	294943075	2880	2880	2880	2880	0
399	20230731	125200	294943075	2880	2880	2880	2880	66
400	20230731	125100	294752995	2880	2880	2880	2880	1
401	20230731	125000	294750115	2875	2875	2875	2875	100
402	20230731	124900	294462615	2875	2875	2875	2875	200
403	20230731	124800	293887615	2880	2880	2880	2880	14
404	20230731	124700	293847295	2880	2880	2880	2880	0
405	20230731	124600	293847295	2880	2880	2880	2880	0
406	20230731	124500	293847295	2880	2880	2880	2880	100
407	20230731	124400	293559295	2880	2880	2880	2880	0
408	20230731	124300	293559295	2880	2880	2880	2880	1
409	20230731	124200	293556415	2880	2870	2880	2870	521
410	20230731	124100	292061135	2870	2870	2870	2870	150
411	20230731	124000	291630635	2870	2870	2870	2870	0
412	20230731	123900	291630635	2870	2870	2870	2870	1
413	20230731	123800	291627765	2875	2875	2875	2875	0
414	20230731	123700	291627765	2875	2875	2875	2875	1
415	20230731	123600	291624890	2850	2865	2865	2850	3000
416	20230731	123500	283052510	2880	2875	2880	2860	950
417	20230731	123400	280324950	2880	2880	2880	2880	0
418	20230731	123300	280324950	2880	2880	2880	2880	7
419	20230731	123200	280304790	2880	2880	2880	2880	15
420	20230731	123100	280261590	2880	2880	2880	2880	8
421	20230731	123000	280238550	2880	2880	2880	2880	0
422	20230731	122900	280238550	2880	2880	2880	2880	0
423	20230731	122800	280238550	2880	2880	2880	2880	1
424	20230731	122700	280235670	2885	2885	2885	2885	1
425	20230731	122600	280232785	2885	2885	2885	2885	0
426	20230731	122500	280232785	2885	2885	2885	2885	0
427	20230731	122400	280232785	2885	2885	2885	2885	1
428	20230731	122300	280229900	2885	2885	2885	2885	1
429	20230731	122200	280227015	2880	2880	2880	2880	24
430	20230731	122100	280157895	2880	2880	2880	2880	0
431	20230731	122000	280157895	2880	2880	2880	2880	0
432	20230731	121900	280157895	2880	2880	2880	2880	0
433	20230731	121800	280157895	2880	2880	2880	2880	0
434	20230731	121700	280157895	2880	2880	2880	2880	176
435	20230731	121600	279651015	2880	2880	2880	2880	1624
436	20230731	121500	274973895	2880	2880	2880	2880	0
437	20230731	121400	274973895	2880	2880	2880	2880	209
438	20230731	121300	274371975	2885	2885	2885	2885	18
439	20230731	121200	274320045	2885	2885	2885	2885	0
440	20230731	121100	274320045	2885	2885	2885	2885	0
441	20230731	121000	274320045	2885	2885	2885	2885	200
442	20230731	120900	273743045	2885	2885	2885	2885	0
443	20230731	120800	273743045	2885	2885	2885	2885	128
444	20230731	120700	273373765	2890	2890	2890	2890	18
445	20230731	120600	273321745	2890	2890	2890	2890	0
446	20230731	120500	273321745	2890	2890	2890	2890	0
447	20230731	120400	273321745	2890	2890	2890	2890	0
448	20230731	120300	273321745	2890	2890	2890	2890	50
449	20230731	120200	273177245	2885	2885	2885	2885	0
450	20230731	120100	273177245	2885	2885	2885	2885	0
451	20230731	120000	273177245	2885	2885	2885	2885	0
452	20230731	115900	273177245	2885	2885	2885	2885	0
453	20230731	115800	273177245	2885	2885	2885	2885	10
454	20230731	115700	273148395	2860	2860	2860	2860	0
455	20230731	115600	273148395	2860	2860	2860	2860	0
456	20230731	115500	273148395	2860	2880	2880	2860	10244
457	20230731	115400	243766545	2880	2885	2885	2880	1727
458	20230731	115300	238791685	2895	2885	2895	2885	865
459	20230731	115200	236293660	2890	2890	2890	2890	41
460	20230731	115100	236175170	2890	2890	2890	2890	0
461	20230731	115000	236175170	2890	2890	2890	2890	1728
462	20230731	114900	231181250	2895	2895	2895	2895	0
463	20230731	114800	231181250	2895	2895	2895	2895	0
464	20230731	114700	231181250	2895	2895	2895	2895	0
465	20230731	114600	231181250	2895	2895	2895	2895	1
466	20230731	114500	231178355	2885	2885	2885	2885	0
467	20230731	114400	231178355	2885	2890	2890	2885	300
468	20230731	114300	230312765	2895	2895	2895	2895	10
469	20230731	114200	230283815	2885	2885	2885	2885	0
470	20230731	114100	230283815	2885	2885	2885	2885	0
471	20230731	114000	230283815	2885	2890	2890	2885	500
472	20230731	113900	228841120	2895	2895	2895	2895	0
473	20230731	113800	228841120	2895	2895	2895	2895	1
474	20230731	113700	228838225	2895	2895	2895	2895	0
475	20230731	113600	228838225	2895	2895	2895	2895	0
476	20230731	113500	228838225	2895	2895	2895	2895	0
477	20230731	113400	228838225	2895	2895	2895	2895	0
478	20230731	113300	228838225	2895	2895	2895	2895	0
479	20230731	113200	228838225	2895	2895	2895	2895	0
480	20230731	113100	228838225	2895	2895	2895	2895	150
481	20230731	113000	228403975	2895	2895	2895	2895	1
482	20230731	112900	228401080	2895	2895	2895	2895	0
483	20230731	112800	228401080	2895	2895	2895	2895	4
484	20230731	112700	228389500	2895	2895	2895	2895	200
485	20230731	112600	227810500	2895	2895	2895	2895	0
486	20230731	112500	227810500	2895	2895	2895	2895	0
487	20230731	112400	227810500	2895	2895	2895	2895	0
488	20230731	112300	227810500	2895	2895	2895	2895	2900
489	20230731	112200	219415000	2895	2895	2895	2895	1
490	20230731	112100	219412105	2895	2895	2895	2895	0
491	20230731	112000	219412105	2895	2895	2895	2895	0
492	20230731	111900	219412105	2895	2895	2895	2895	0
493	20230731	111800	219412105	2895	2895	2895	2895	2516
494	20230731	111700	212128285	2895	2895	2895	2895	0
495	20230731	111600	212128285	2895	2900	2900	2895	79
496	20230731	111500	211899550	2905	2905	2905	2905	107
497	20230731	111400	211588715	2905	2905	2905	2905	0
498	20230731	111300	211588715	2905	2905	2905	2905	40
499	20230731	111200	211472515	2905	2905	2905	2905	0
500	20230731	111100	211472515	2905	2905	2905	2905	12
501	20230731	111000	211437655	2900	2900	2900	2900	0
502	20230731	110900	211437655	2900	2900	2900	2900	669
503	20230731	110800	209497555	2900	2900	2900	2900	0
504	20230731	110700	209497555	2900	2900	2900	2900	0
505	20230731	110600	209497555	2900	2900	2900	2900	0
506	20230731	110500	209497555	2900	2900	2900	2900	0
507	20230731	110400	209497555	2900	2900	2900	2900	4
508	20230731	110300	209485955	2895	2895	2895	2895	0
509	20230731	110200	209485955	2895	2895	2895	2895	0
510	20230731	110100	209485955	2895	2895	2895	2895	0
511	20230731	110000	209485955	2895	2895	2895	2895	0
512	20230731	105900	209485955	2895	2895	2895	2895	0
513	20230731	105800	209485955	2895	2895	2895	2895	0
514	20230731	105700	209485955	2895	2895	2895	2895	0
515	20230731	105600	209485955	2895	2885	2895	2885	1850
516	20230731	105500	204132255	2885	2885	2885	2885	623
517	20230731	105400	202334900	2885	2885	2885	2885	0
518	20230731	105300	202334900	2885	2885	2885	2885	0
519	20230731	105200	202334900	2885	2885	2885	2885	9
520	20230731	105100	202308935	2885	2885	2885	2885	0
521	20230731	105000	202308935	2885	2885	2885	2885	0
522	20230731	104900	202308935	2885	2885	2885	2885	0
523	20230731	104800	202308935	2885	2885	2885	2885	0
524	20230731	104700	202308935	2885	2885	2885	2885	0
525	20230731	104600	202308935	2885	2885	2885	2885	1300
526	20230731	104500	198558435	2900	2895	2900	2890	1877
527	20230731	104400	193125020	2895	2895	2895	2895	0
528	20230731	104300	193125020	2895	2895	2895	2895	23
529	20230731	104200	193058435	2895	2895	2895	2895	818
530	20230731	104100	190690325	2890	2880	2890	2880	2031
531	20230731	104000	184829125	2885	2890	2890	2885	1024
532	20230731	103900	181873315	2895	2895	2895	2895	31
533	20230731	103800	181783570	2900	2900	2900	2900	1
534	20230731	103700	181780670	2900	2900	2900	2900	0
535	20230731	103600	181780670	2900	2900	2900	2900	0
536	20230731	103500	181780670	2900	2900	2900	2900	2
537	20230731	103400	181774870	2900	2900	2900	2900	300
538	20230731	103300	180904870	2900	2900	2900	2900	0
539	20230731	103200	180904870	2900	2900	2900	2900	10
540	20230731	103100	180875870	2905	2900	2905	2900	2181
541	20230731	103000	174550945	2900	2900	2900	2900	1000
542	20230731	102900	171650945	2905	2905	2905	2905	0
543	20230731	102800	171650945	2905	2905	2905	2905	0
544	20230731	102700	171650945	2905	2905	2905	2905	0
545	20230731	102600	171650945	2905	2905	2905	2905	2
546	20230731	102500	171645135	2905	2905	2905	2905	515
547	20230731	102400	170149060	2905	2905	2905	2905	0
548	20230731	102300	170149060	2905	2905	2905	2905	0
549	20230731	102200	170149060	2905	2905	2905	2905	0
550	20230731	102100	170149060	2905	2905	2905	2905	11
551	20230731	102000	170117105	2905	2910	2910	2905	322
552	20230731	101900	169181590	2910	2910	2910	2910	0
553	20230731	101800	169181590	2910	2910	2910	2910	1
554	20230731	101700	169178680	2905	2905	2905	2905	0
555	20230731	101600	169178680	2905	2905	2905	2905	0
556	20230731	101500	169178680	2905	2905	2905	2905	4464
557	20230731	101400	156210760	2905	2905	2905	2905	271
558	20230731	101300	155423505	2910	2910	2910	2910	74
559	20230731	101200	155208165	2910	2910	2910	2910	5
560	20230731	101100	155193615	2915	2915	2915	2915	460
561	20230731	101000	153852715	2915	2915	2915	2915	0
562	20230731	100900	153852715	2915	2915	2915	2915	11
563	20230731	100800	153820650	2915	2915	2915	2915	30
564	20230731	100700	153733200	2920	2920	2920	2920	4
565	20230731	100600	153721520	2920	2910	2920	2910	2
566	20230731	100500	153715690	2910	2920	2920	2910	101
567	20230731	100400	153420780	2920	2915	2920	2915	106
568	20230731	100300	153111270	2905	2905	2905	2905	0
569	20230731	100200	153111270	2905	2900	2915	2900	3349
570	20230731	100100	143376280	2900	2900	2900	2900	1
571	20230731	100000	143373380	2885	2900	2900	2885	1006
572	20230731	095900	140456070	2900	2900	2900	2900	363
573	20230731	095800	139403370	2900	2900	2900	2900	0
574	20230731	095700	139403370	2900	2900	2900	2900	240
575	20230731	095600	138707370	2890	2870	2890	2865	2482
576	20230731	095500	131553295	2865	2875	2880	2865	850
577	20230731	095400	129107285	2870	2860	2870	2860	701
578	20230731	095300	127102415	2860	2860	2860	2860	459
579	20230731	095200	125789675	2860	2860	2860	2860	0
580	20230731	095100	125789675	2860	2860	2860	2860	10
581	20230731	095000	125761075	2850	2850	2850	2850	0
582	20230731	094900	125761075	2850	2855	2855	2845	2151
583	20230731	094800	119625945	2850	2875	2875	2850	1010
584	20230731	094700	116742870	2875	2875	2875	2875	0
585	20230731	094600	116742870	2875	2875	2875	2875	0
586	20230731	094500	116742870	2875	2875	2875	2875	1
587	20230731	094400	116739995	2860	2865	2865	2860	1019
588	20230731	094300	113824055	2865	2870	2870	2865	1181
589	20230731	094200	110439975	2870	2870	2870	2870	0
590	20230731	094100	110439975	2870	2865	2870	2865	311
591	20230731	094000	109547610	2865	2865	2865	2865	22
592	20230731	093900	109484580	2865	2865	2865	2865	4
593	20230731	093800	109473120	2865	2860	2865	2860	101
594	20230731	093700	109184255	2865	2865	2865	2865	86
595	20230731	093600	108937865	2860	2860	2860	2860	0
596	20230731	093500	108937865	2860	2860	2860	2860	100
597	20230731	093400	108651865	2865	2865	2865	2865	0
598	20230731	093300	108651865	2865	2865	2865	2865	206
599	20230731	093200	108061675	2865	2865	2865	2865	0
600	20230731	093100	108061675	2865	2855	2865	2855	14
601	20230731	093000	108021605	2860	2855	2860	2855	400
602	20230731	092900	106878405	2855	2855	2855	2855	0
603	20230731	092800	106878405	2855	2855	2855	2855	0
604	20230731	092700	106878405	2855	2855	2855	2855	6
605	20230731	092600	106861275	2855	2855	2855	2855	0
606	20230731	092500	106861275	2855	2850	2855	2850	212
607	20230731	092400	106256975	2850	2845	2850	2845	394
608	20230731	092300	105135040	2845	2850	2850	2845	1163
609	20230731	092200	101825525	2850	2850	2850	2850	650
610	20230731	092100	99973025	2850	2850	2850	2850	657
611	20230731	092000	98100575	2850	2855	2855	2845	1660
612	20230731	091900	93365875	2880	2880	2880	2880	50
613	20230731	091800	93221875	2880	2880	2880	2880	0
614	20230731	091700	93221875	2880	2880	2880	2880	0
615	20230731	091600	93221875	2880	2850	2880	2850	109
616	20230731	091500	92910975	2850	2850	2850	2850	1
617	20230731	091400	92908125	2850	2860	2860	2845	4211
618	20230731	091300	80899995	2880	2880	2880	2880	1500
619	20230731	091200	76579995	2880	2860	2880	2855	1141
620	20230731	091100	73316810	2870	2880	2880	2870	11
621	20230731	091000	73285230	2875	2875	2890	2875	1313
622	20230731	090900	69510340	2890	2890	2890	2890	300
623	20230731	090800	68643340	2885	2885	2885	2885	202
624	20230731	090700	68060570	2905	2885	2905	2885	3
625	20230731	090600	68051895	2905	2905	2905	2905	0
626	20230731	090500	68051895	2905	2885	2905	2885	20
627	20230731	090400	67994095	2885	2885	2885	2885	1020
628	20230731	090300	65051395	2885	2885	2885	2885	12
629	20230731	090200	65016775	2880	2840	2880	2825	13716
630	20230731	090100	26185265	2840	2855	2855	2830	2364
631	20230731	090000	19459025	2855	2895	2905	2855	6765