KissMeData/067770/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	193100	52193090	2985	2985	2985	2985	4
3	20230731	193000	52193090	2985	2985	2985	2985	0
4	20230731	192900	52193090	2985	2985	2985	2985	0
5	20230731	192800	52193090	2985	2985	2985	2985	0
6	20230731	192700	52193090	2985	2985	2985	2985	0
7	20230731	192600	52193090	2985	2985	2985	2985	0
8	20230731	192500	52193090	2985	2985	2985	2985	0
9	20230731	192400	52193090	2985	2985	2985	2985	0
10	20230731	192300	52193090	2985	2985	2985	2985	0
11	20230731	192200	52193090	2985	2985	2985	2985	0
12	20230731	192100	52193090	2985	2985	2985	2985	0
13	20230731	192000	52193090	2985	2985	2985	2985	0
14	20230731	191900	52193090	2985	2985	2985	2985	0
15	20230731	191800	52193090	2985	2985	2985	2985	0
16	20230731	191700	52193090	2985	2985	2985	2985	0
17	20230731	191600	52193090	2985	2985	2985	2985	0
18	20230731	191500	52193090	2985	2985	2985	2985	0
19	20230731	191400	52193090	2985	2985	2985	2985	0
20	20230731	191300	52193090	2985	2985	2985	2985	0
21	20230731	191200	52193090	2985	2985	2985	2985	0
22	20230731	191100	52193090	2985	2985	2985	2985	0
23	20230731	191000	52193090	2985	2985	2985	2985	0
24	20230731	190900	52193090	2985	2985	2985	2985	0
25	20230731	190800	52193090	2985	2985	2985	2985	0
26	20230731	190700	52193090	2985	2985	2985	2985	0
27	20230731	190600	52193090	2985	2985	2985	2985	0
28	20230731	190500	52193090	2985	2985	2985	2985	0
29	20230731	190400	52193090	2985	2985	2985	2985	0
30	20230731	190300	52193090	2985	2985	2985	2985	0
31	20230731	190200	52193090	2985	2985	2985	2985	0
32	20230731	190100	52193090	2985	2985	2985	2985	4
33	20230731	190000	52193090	2985	2985	2985	2985	0
34	20230731	185900	52193090	2985	2985	2985	2985	0
35	20230731	185800	52193090	2985	2985	2985	2985	0
36	20230731	185700	52193090	2985	2985	2985	2985	0
37	20230731	185600	52193090	2985	2985	2985	2985	0
38	20230731	185500	52193090	2985	2985	2985	2985	0
39	20230731	185400	52193090	2985	2985	2985	2985	0
40	20230731	185300	52193090	2985	2985	2985	2985	0
41	20230731	185200	52193090	2985	2985	2985	2985	0
42	20230731	185100	52193090	2985	2985	2985	2985	0
43	20230731	185000	52193090	2985	2985	2985	2985	0
44	20230731	184900	52193090	2985	2985	2985	2985	0
45	20230731	184800	52193090	2985	2985	2985	2985	0
46	20230731	184700	52193090	2985	2985	2985	2985	0
47	20230731	184600	52193090	2985	2985	2985	2985	0
48	20230731	184500	52193090	2985	2985	2985	2985	0
49	20230731	184400	52193090	2985	2985	2985	2985	0
50	20230731	184300	52193090	2985	2985	2985	2985	0
51	20230731	184200	52193090	2985	2985	2985	2985	0
52	20230731	184100	52193090	2985	2985	2985	2985	0
53	20230731	184000	52193090	2985	2985	2985	2985	0
54	20230731	183900	52193090	2985	2985	2985	2985	0
55	20230731	183800	52193090	2985	2985	2985	2985	0
56	20230731	183700	52193090	2985	2985	2985	2985	0
57	20230731	183600	52193090	2985	2985	2985	2985	0
58	20230731	183500	52193090	2985	2985	2985	2985	0
59	20230731	183400	52193090	2985	2985	2985	2985	0
60	20230731	183300	52193090	2985	2985	2985	2985	0
61	20230731	183200	52193090	2985	2985	2985	2985	0
62	20230731	183100	52193090	2985	2985	2985	2985	4
63	20230731	183000	52193090	2985	2985	2985	2985	0
64	20230731	182900	52193090	2985	2985	2985	2985	0
65	20230731	182800	52193090	2985	2985	2985	2985	0
66	20230731	182700	52193090	2985	2985	2985	2985	0
67	20230731	182600	52193090	2985	2985	2985	2985	0
68	20230731	182500	52193090	2985	2985	2985	2985	0
69	20230731	182400	52193090	2985	2985	2985	2985	0
70	20230731	182300	52193090	2985	2985	2985	2985	0
71	20230731	182200	52193090	2985	2985	2985	2985	0
72	20230731	182100	52193090	2985	2985	2985	2985	0
73	20230731	182000	52193090	2985	2985	2985	2985	0
74	20230731	181900	52193090	2985	2985	2985	2985	0
75	20230731	181800	52193090	2985	2985	2985	2985	0
76	20230731	181700	52193090	2985	2985	2985	2985	0
77	20230731	181600	52193090	2985	2985	2985	2985	0
78	20230731	181500	52193090	2985	2985	2985	2985	0
79	20230731	181400	52193090	2985	2985	2985	2985	0
80	20230731	181300	52193090	2985	2985	2985	2985	0
81	20230731	181200	52193090	2985	2985	2985	2985	0
82	20230731	181100	52193090	2985	2985	2985	2985	0
83	20230731	181000	52193090	2985	2985	2985	2985	0
84	20230731	180900	52193090	2985	2985	2985	2985	0
85	20230731	180800	52193090	2985	2985	2985	2985	0
86	20230731	180700	52193090	2985	2985	2985	2985	0
87	20230731	180600	52193090	2985	2985	2985	2985	0
88	20230731	180500	52193090	2985	2985	2985	2985	0
89	20230731	180400	52193090	2985	2985	2985	2985	0
90	20230731	180300	52193090	2985	2985	2985	2985	0
91	20230731	180200	52193090	2985	2985	2985	2985	0
92	20230731	180100	52193090	2985	2985	2985	2985	4
93	20230731	180000	52193090	2985	2985	2985	2985	0
94	20230731	175900	52193090	2985	2985	2985	2985	0
95	20230731	175800	52193090	2985	2985	2985	2985	0
96	20230731	175700	52193090	2985	2985	2985	2985	0
97	20230731	175600	52193090	2985	2985	2985	2985	0
98	20230731	175500	52193090	2985	2985	2985	2985	0
99	20230731	175400	52193090	2985	2985	2985	2985	0
100	20230731	175300	52193090	2985	2985	2985	2985	0
101	20230731	175200	52193090	2985	2985	2985	2985	0
102	20230731	175100	52193090	2985	2985	2985	2985	0
103	20230731	175000	52193090	2985	2985	2985	2985	0
104	20230731	174900	52193090	2985	2985	2985	2985	0
105	20230731	174800	52193090	2985	2985	2985	2985	0
106	20230731	174700	52193090	2985	2985	2985	2985	0
107	20230731	174600	52193090	2985	2985	2985	2985	0
108	20230731	174500	52193090	2985	2985	2985	2985	0
109	20230731	174400	52193090	2985	2985	2985	2985	0
110	20230731	174300	52193090	2985	2985	2985	2985	0
111	20230731	174200	52193090	2985	2985	2985	2985	0
112	20230731	174100	52193090	2985	2985	2985	2985	0
113	20230731	174000	52193090	2985	2985	2985	2985	0
114	20230731	173900	52193090	2985	2985	2985	2985	0
115	20230731	173800	52193090	2985	2985	2985	2985	0
116	20230731	173700	52193090	2985	2985	2985	2985	0
117	20230731	173600	52193090	2985	2985	2985	2985	0
118	20230731	173500	52193090	2985	2985	2985	2985	0
119	20230731	173400	52193090	2985	2985	2985	2985	0
120	20230731	173300	52193090	2985	2985	2985	2985	0
121	20230731	173200	52193090	2985	2985	2985	2985	0
122	20230731	173100	52193090	2985	2985	2985	2985	4
123	20230731	173000	52193090	2985	2985	2985	2985	0
124	20230731	172900	52193090	2985	2985	2985	2985	0
125	20230731	172800	52193090	2985	2985	2985	2985	0
126	20230731	172700	52193090	2985	2985	2985	2985	0
127	20230731	172600	52193090	2985	2985	2985	2985	0
128	20230731	172500	52193090	2985	2985	2985	2985	0
129	20230731	172400	52193090	2985	2985	2985	2985	0
130	20230731	172300	52193090	2985	2985	2985	2985	0
131	20230731	172200	52193090	2985	2985	2985	2985	0
132	20230731	172100	52193090	2985	2985	2985	2985	0
133	20230731	172000	52193090	2985	2985	2985	2985	0
134	20230731	171900	52193090	2985	2985	2985	2985	0
135	20230731	171800	52193090	2985	2985	2985	2985	0
136	20230731	171700	52193090	2985	2985	2985	2985	0
137	20230731	171600	52193090	2985	2985	2985	2985	0
138	20230731	171500	52193090	2985	2985	2985	2985	0
139	20230731	171400	52193090	2985	2985	2985	2985	0
140	20230731	171300	52193090	2985	2985	2985	2985	0
141	20230731	171200	52193090	2985	2985	2985	2985	0
142	20230731	171100	52193090	2985	2985	2985	2985	0
143	20230731	171000	52193090	2985	2985	2985	2985	0
144	20230731	170900	52193090	2985	2985	2985	2985	0
145	20230731	170800	52193090	2985	2985	2985	2985	0
146	20230731	170700	52193090	2985	2985	2985	2985	0
147	20230731	170600	52193090	2985	2985	2985	2985	0
148	20230731	170500	52193090	2985	2985	2985	2985	0
149	20230731	170400	52193090	2985	2985	2985	2985	0
150	20230731	170300	52193090	2985	2985	2985	2985	0
151	20230731	170200	52193090	2985	2985	2985	2985	0
152	20230731	170100	52193090	2985	2985	2985	2985	4
153	20230731	170000	52193090	2985	2985	2985	2985	0
154	20230731	165900	52193090	2985	2985	2985	2985	0
155	20230731	165800	52193090	2985	2985	2985	2985	0
156	20230731	165700	52193090	2985	2985	2985	2985	0
157	20230731	165600	52193090	2985	2985	2985	2985	0
158	20230731	165500	52193090	2985	2985	2985	2985	0
159	20230731	165400	52193090	2985	2985	2985	2985	0
160	20230731	165300	52193090	2985	2985	2985	2985	0
161	20230731	165200	52193090	2985	2985	2985	2985	0
162	20230731	165100	52193090	2985	2985	2985	2985	0
163	20230731	165000	52193090	2985	2985	2985	2985	0
164	20230731	164900	52193090	2985	2985	2985	2985	0
165	20230731	164800	52193090	2985	2985	2985	2985	0
166	20230731	164700	52193090	2985	2985	2985	2985	0
167	20230731	164600	52193090	2985	2985	2985	2985	0
168	20230731	164500	52193090	2985	2985	2985	2985	0
169	20230731	164400	52193090	2985	2985	2985	2985	0
170	20230731	164300	52193090	2985	2985	2985	2985	0
171	20230731	164200	52193090	2985	2985	2985	2985	0
172	20230731	164100	52193090	2985	2985	2985	2985	0
173	20230731	164000	52193090	2985	2985	2985	2985	0
174	20230731	163900	52193090	2985	2985	2985	2985	0
175	20230731	163800	52193090	2985	2985	2985	2985	0
176	20230731	163700	52193090	2985	2985	2985	2985	0
177	20230731	163600	52193090	2985	2985	2985	2985	0
178	20230731	163500	52193090	2985	2985	2985	2985	0
179	20230731	163400	52193090	2985	2985	2985	2985	0
180	20230731	163300	52193090	2985	2985	2985	2985	0
181	20230731	163200	52193090	2985	2985	2985	2985	0
182	20230731	163100	52193090	2985	2985	2985	2985	4
183	20230731	163000	52193090	2985	2985	2985	2985	0
184	20230731	162900	52193090	2985	2985	2985	2985	0
185	20230731	162800	52193090	2985	2985	2985	2985	0
186	20230731	162700	52193090	2985	2985	2985	2985	0
187	20230731	162600	52193090	2985	2985	2985	2985	0
188	20230731	162500	52193090	2985	2985	2985	2985	0
189	20230731	162400	52193090	2985	2985	2985	2985	0
190	20230731	162300	52193090	2985	2985	2985	2985	0
191	20230731	162200	52193090	2985	2985	2985	2985	0
192	20230731	162100	52193090	2985	2985	2985	2985	0
193	20230731	162000	52193090	2985	2985	2985	2985	0
194	20230731	161900	52193090	2985	2985	2985	2985	0
195	20230731	161800	52193090	2985	2985	2985	2985	0
196	20230731	161700	52193090	2985	2985	2985	2985	0
197	20230731	161600	52193090	2985	2985	2985	2985	0
198	20230731	161500	52193090	2985	2985	2985	2985	0
199	20230731	161400	52193090	2985	2985	2985	2985	0
200	20230731	161300	52193090	2985	2985	2985	2985	0
201	20230731	161200	52193090	2985	2985	2985	2985	0
202	20230731	161100	52193090	2985	2985	2985	2985	0
203	20230731	161000	52193090	2985	2985	2985	2985	0
204	20230731	160900	52193090	2985	2985	2985	2985	0
205	20230731	160800	52193090	2985	2985	2985	2985	0
206	20230731	160700	52193090	2985	2985	2985	2985	0
207	20230731	160600	52193090	2985	2985	2985	2985	0
208	20230731	160500	52193090	2985	2985	2985	2985	0
209	20230731	160400	52193090	2985	2985	2985	2985	0
210	20230731	160300	52193090	2985	2985	2985	2985	0
211	20230731	160200	52193090	2985	2985	2985	2985	0
212	20230731	160100	52193090	2985	2985	2985	2985	4
213	20230731	160000	52193090	2985	2985	2985	2985	0
214	20230731	155900	52193090	2985	2985	2985	2985	0
215	20230731	155800	52193090	2985	2985	2985	2985	0
216	20230731	155700	52193090	2985	2985	2985	2985	0
217	20230731	155600	52193090	2985	2985	2985	2985	0
218	20230731	155500	52193090	2985	2985	2985	2985	0
219	20230731	155400	52193090	2985	2985	2985	2985	0
220	20230731	155300	52193090	2985	2985	2985	2985	0
221	20230731	155200	52193090	2985	2985	2985	2985	0
222	20230731	155100	52193090	2985	2985	2985	2985	0
223	20230731	155000	52193090	2985	2985	2985	2985	0
224	20230731	154900	52193090	2985	2985	2985	2985	0
225	20230731	154800	52193090	2985	2985	2985	2985	0
226	20230731	154700	52193090	2985	2985	2985	2985	0
227	20230731	154600	52193090	2985	2985	2985	2985	0
228	20230731	154500	52193090	2985	2985	2985	2985	0
229	20230731	154400	52193090	2985	2985	2985	2985	0
230	20230731	154300	52193090	2985	2985	2985	2985	0
231	20230731	154200	52193090	2985	2985	2985	2985	0
232	20230731	154100	52193090	2985	2985	2985	2985	0
233	20230731	154000	52193090	2985	2985	2985	2985	0
234	20230731	153900	52193090	2985	2985	2985	2985	0
235	20230731	153800	52193090	2985	2985	2985	2985	0
236	20230731	153700	52193090	2985	2985	2985	2985	0
237	20230731	153600	52193090	2985	2985	2985	2985	0
238	20230731	153500	52193090	2985	2985	2985	2985	0
239	20230731	153400	52193090	2985	2985	2985	2985	0
240	20230731	153300	52193090	2985	2985	2985	2985	0
241	20230731	153200	52193090	2985	2985	2985	2985	0
242	20230731	153100	52193090	2985	2985	2985	2985	4
243	20230731	153000	52193090	2985	2985	2985	2985	4
244	20230731	152900	52181150	2985	2985	2985	2985	0
245	20230731	152800	52181150	2985	2985	2985	2985	0
246	20230731	152700	52181150	2985	2985	2985	2985	0
247	20230731	152600	52181150	2985	2985	2985	2985	0
248	20230731	152500	52181150	2985	2985	2985	2985	0
249	20230731	152400	52181150	2985	2985	2985	2985	0
250	20230731	152300	52181150	2985	2985	2985	2985	0
251	20230731	152200	52181150	2985	2985	2985	2985	0
252	20230731	152100	52181150	2985	2985	2985	2985	0
253	20230731	152000	52181150	2985	2985	2985	2985	0
254	20230731	151900	52181150	2985	2985	2985	2985	0
255	20230731	151800	52181150	2985	2985	2985	2985	0
256	20230731	151700	52181150	2985	2985	2985	2985	0
257	20230731	151600	52181150	2985	2985	2985	2985	0
258	20230731	151500	52181150	2985	2985	2985	2985	100
259	20230731	151400	51882650	2990	2990	2990	2990	0
260	20230731	151300	51882650	2990	2990	2990	2990	0
261	20230731	151200	51882650	2990	2990	2990	2990	0
262	20230731	151100	51882650	2990	2990	2990	2990	0
263	20230731	151000	51882650	2990	2990	2990	2990	0
264	20230731	150900	51882650	2990	2990	2990	2990	0
265	20230731	150800	51882650	2990	2990	2990	2990	0
266	20230731	150700	51882650	2990	2990	2990	2990	0
267	20230731	150600	51882650	2990	2990	2990	2990	0
268	20230731	150500	51882650	2990	2990	2990	2990	0
269	20230731	150400	51882650	2990	2990	2990	2990	0
270	20230731	150300	51882650	2990	2990	2990	2990	42
271	20230731	150200	51757070	2990	2990	2990	2990	0
272	20230731	150100	51757070	2990	2990	2990	2990	0
273	20230731	150000	51757070	2990	2990	2990	2990	0
274	20230731	145900	51757070	2990	2990	2990	2990	0
275	20230731	145800	51757070	2990	2990	2990	2990	0
276	20230731	145700	51757070	2990	2990	2990	2990	0
277	20230731	145600	51757070	2990	2985	2990	2985	216
278	20230731	145500	51112290	2990	2990	2990	2990	0
279	20230731	145400	51112290	2990	2990	2990	2990	0
280	20230731	145300	51112290	2990	2990	2990	2990	0
281	20230731	145200	51112290	2990	2990	2990	2990	0
282	20230731	145100	51112290	2990	2990	2990	2990	0
283	20230731	145000	51112290	2990	2990	2990	2990	0
284	20230731	144900	51112290	2990	2990	2990	2990	0
285	20230731	144800	51112290	2990	2990	2990	2990	0
286	20230731	144700	51112290	2990	2990	2990	2990	0
287	20230731	144600	51112290	2990	2985	2990	2985	29
288	20230731	144500	51025635	2990	2990	2990	2990	0
289	20230731	144400	51025635	2990	2990	2990	2990	0
290	20230731	144300	51025635	2990	2990	2990	2990	0
291	20230731	144200	51025635	2990	2990	2990	2990	86
292	20230731	144100	50768495	2990	2990	2990	2990	0
293	20230731	144000	50768495	2990	2990	2990	2990	0
294	20230731	143900	50768495	2990	2990	2990	2990	0
295	20230731	143800	50768495	2990	2990	2990	2990	0
296	20230731	143700	50768495	2990	2990	2990	2990	100
297	20230731	143600	50469495	2990	2990	2990	2990	0
298	20230731	143500	50469495	2990	2990	2990	2990	0
299	20230731	143400	50469495	2990	2990	2990	2990	69
300	20230731	143300	50263185	2990	2985	2990	2985	18
301	20230731	143200	50209405	2985	2980	2985	2980	688
302	20230731	143100	48158725	2985	2985	2985	2985	4
303	20230731	143000	48146785	2980	2980	2980	2980	309
304	20230731	142900	47225965	2980	2980	2980	2980	57
305	20230731	142800	47056105	2975	2975	2975	2975	14
306	20230731	142700	47014455	2980	2980	2980	2980	0
307	20230731	142600	47014455	2980	2980	2980	2980	0
308	20230731	142500	47014455	2980	2980	2980	2980	679
309	20230731	142400	44991035	2980	2980	2980	2980	0
310	20230731	142300	44991035	2980	2980	2980	2980	0
311	20230731	142200	44991035	2980	2980	2980	2980	4
312	20230731	142100	44979115	2975	2975	2975	2975	0
313	20230731	142000	44979115	2975	2975	2975	2975	50
314	20230731	141900	44830365	2980	2980	2980	2980	0
315	20230731	141800	44830365	2980	2980	2980	2980	0
316	20230731	141700	44830365	2980	2980	2980	2980	0
317	20230731	141600	44830365	2980	2980	2980	2980	0
318	20230731	141500	44830365	2980	2980	2980	2980	0
319	20230731	141400	44830365	2980	2980	2980	2980	0
320	20230731	141300	44830365	2980	2980	2980	2980	0
321	20230731	141200	44830365	2980	2980	2980	2980	0
322	20230731	141100	44830365	2980	2980	2980	2980	0
323	20230731	141000	44830365	2980	2980	2980	2980	0
324	20230731	140900	44830365	2980	2980	2980	2980	0
325	20230731	140800	44830365	2980	2980	2980	2980	1
326	20230731	140700	44827385	2980	2980	2980	2980	0
327	20230731	140600	44827385	2980	2980	2980	2980	0
328	20230731	140500	44827385	2980	2980	2980	2980	0
329	20230731	140400	44827385	2980	2980	2980	2980	0
330	20230731	140300	44827385	2980	2980	2980	2980	0
331	20230731	140200	44827385	2980	2980	2980	2980	0
332	20230731	140100	44827385	2980	2980	2980	2980	0
333	20230731	140000	44827385	2980	2975	2980	2975	18
334	20230731	135900	44773780	2975	2975	2975	2975	4
335	20230731	135800	44761880	2975	2975	2975	2975	245
336	20230731	135700	44033005	2980	2980	2980	2980	0
337	20230731	135600	44033005	2980	2980	2980	2980	0
338	20230731	135500	44033005	2980	2980	2980	2980	0
339	20230731	135400	44033005	2980	2980	2980	2980	0
340	20230731	135300	44033005	2980	2980	2980	2980	0
341	20230731	135200	44033005	2980	2980	2980	2980	0
342	20230731	135100	44033005	2980	2980	2980	2980	0
343	20230731	135000	44033005	2980	2980	2980	2980	0
344	20230731	134900	44033005	2980	2980	2980	2980	0
345	20230731	134800	44033005	2980	2980	2980	2980	0
346	20230731	134700	44033005	2980	2980	2980	2980	0
347	20230731	134600	44033005	2980	2980	2980	2980	0
348	20230731	134500	44033005	2980	2980	2980	2980	0
349	20230731	134400	44033005	2980	2980	2980	2980	0
350	20230731	134300	44033005	2980	2980	2980	2980	0
351	20230731	134200	44033005	2980	2980	2980	2980	0
352	20230731	134100	44033005	2980	2980	2980	2980	0
353	20230731	134000	44033005	2980	2980	2980	2980	0
354	20230731	133900	44033005	2980	2980	2980	2980	0
355	20230731	133800	44033005	2980	2980	2980	2980	0
356	20230731	133700	44033005	2980	2980	2980	2980	0
357	20230731	133600	44033005	2980	2980	2980	2980	0
358	20230731	133500	44033005	2980	2980	2980	2980	0
359	20230731	133400	44033005	2980	2980	2980	2980	0
360	20230731	133300	44033005	2980	2980	2980	2980	0
361	20230731	133200	44033005	2980	2980	2980	2980	0
362	20230731	133100	44033005	2980	2975	2980	2975	54
363	20230731	133000	43872335	2980	2980	2980	2980	0
364	20230731	132900	43872335	2980	2980	2980	2980	0
365	20230731	132800	43872335	2980	2980	2980	2980	0
366	20230731	132700	43872335	2980	2980	2980	2980	100
367	20230731	132600	43574335	2975	2975	2975	2975	104
368	20230731	132500	43264935	2980	2980	2980	2980	0
369	20230731	132400	43264935	2980	2980	2980	2980	0
370	20230731	132300	43264935	2980	2980	2980	2980	0
371	20230731	132200	43264935	2980	2980	2980	2980	0
372	20230731	132100	43264935	2980	2980	2980	2980	0
373	20230731	132000	43264935	2980	2980	2980	2980	0
374	20230731	131900	43264935	2980	2980	2980	2980	20
375	20230731	131800	43205335	2975	2975	2975	2975	0
376	20230731	131700	43205335	2975	2975	2975	2975	0
377	20230731	131600	43205335	2975	2975	2975	2975	7
378	20230731	131500	43184510	2980	2980	2980	2980	0
379	20230731	131400	43184510	2980	2980	2980	2980	0
380	20230731	131300	43184510	2980	2980	2980	2980	0
381	20230731	131200	43184510	2980	2980	2980	2980	0
382	20230731	131100	43184510	2980	2980	2980	2980	0
383	20230731	131000	43184510	2980	2980	2980	2980	0
384	20230731	130900	43184510	2980	2980	2980	2980	5
385	20230731	130800	43169610	2980	2980	2980	2980	0
386	20230731	130700	43169610	2980	2980	2980	2980	1
387	20230731	130600	43166630	2980	2980	2980	2980	0
388	20230731	130500	43166630	2980	2980	2980	2980	0
389	20230731	130400	43166630	2980	2980	2980	2980	0
390	20230731	130300	43166630	2980	2980	2980	2980	0
391	20230731	130200	43166630	2980	2980	2980	2980	0
392	20230731	130100	43166630	2980	2980	2980	2980	0
393	20230731	130000	43166630	2980	2980	2980	2980	0
394	20230731	125900	43166630	2980	2980	2980	2980	0
395	20230731	125800	43166630	2980	2980	2980	2980	0
396	20230731	125700	43166630	2980	2980	2980	2980	0
397	20230731	125600	43166630	2980	2980	2980	2980	0
398	20230731	125500	43166630	2980	2980	2980	2980	0
399	20230731	125400	43166630	2980	2980	2980	2980	0
400	20230731	125300	43166630	2980	2980	2980	2980	2
401	20230731	125200	43160670	2975	2975	2975	2975	0
402	20230731	125100	43160670	2975	2975	2975	2975	7
403	20230731	125000	43139845	2975	2975	2975	2975	0
404	20230731	124900	43139845	2975	2975	2975	2975	4
405	20230731	124800	43127945	2975	2975	2975	2975	7
406	20230731	124700	43107120	2975	2975	2975	2975	0
407	20230731	124600	43107120	2975	2975	2975	2975	3
408	20230731	124500	43098195	2980	2975	2980	2975	2003
409	20230731	124400	37129270	2975	2975	2975	2975	4
410	20230731	124300	37117370	2975	2975	2975	2975	3
411	20230731	124200	37108445	2975	2975	2975	2975	4
412	20230731	124100	37096545	2970	2970	2980	2970	12
413	20230731	124000	37060850	2975	2975	2975	2975	4
414	20230731	123900	37048950	2980	2975	2980	2970	66
415	20230731	123800	36852535	2980	2975	2980	2975	22
416	20230731	123700	36787065	2980	2975	2980	2960	142
417	20230731	123600	36365740	2960	2980	2980	2960	160
418	20230731	123500	35890580	2985	2985	2985	2985	0
419	20230731	123400	35890580	2985	2985	2985	2985	0
420	20230731	123300	35890580	2985	2975	2985	2975	148
421	20230731	123200	35449960	2975	2980	2980	2975	384
422	20230731	123100	34307470	2985	2985	2985	2985	0
423	20230731	123000	34307470	2985	2985	2985	2985	0
424	20230731	122900	34307470	2985	2985	2985	2985	0
425	20230731	122800	34307470	2985	2985	2985	2985	0
426	20230731	122700	34307470	2985	2985	2985	2985	0
427	20230731	122600	34307470	2985	2985	2985	2985	18
428	20230731	122500	34253740	2980	2980	2980	2980	51
429	20230731	122400	34101760	2985	2985	2985	2985	6
430	20230731	122300	34083850	2985	2985	2985	2985	0
431	20230731	122200	34083850	2985	2985	2985	2985	0
432	20230731	122100	34083850	2985	2985	2985	2985	42
433	20230731	122000	33958480	2990	2990	2990	2990	0
434	20230731	121900	33958480	2990	2990	2990	2990	0
435	20230731	121800	33958480	2990	2990	2990	2990	0
436	20230731	121700	33958480	2990	2990	2990	2990	0
437	20230731	121600	33958480	2990	2990	2990	2990	0
438	20230731	121500	33958480	2990	2990	2990	2990	0
439	20230731	121400	33958480	2990	2990	2990	2990	0
440	20230731	121300	33958480	2990	2990	2990	2990	0
441	20230731	121200	33958480	2990	2990	2990	2990	0
442	20230731	121100	33958480	2990	2990	2990	2990	0
443	20230731	121000	33958480	2990	2990	2990	2990	0
444	20230731	120900	33958480	2990	2990	2990	2990	0
445	20230731	120800	33958480	2990	2990	2990	2990	0
446	20230731	120700	33958480	2990	2990	2990	2990	0
447	20230731	120600	33958480	2990	2990	2990	2990	0
448	20230731	120500	33958480	2990	2990	2990	2990	0
449	20230731	120400	33958480	2990	2990	2990	2990	0
450	20230731	120300	33958480	2990	2990	2990	2990	0
451	20230731	120200	33958480	2990	2990	2990	2990	0
452	20230731	120100	33958480	2990	2990	2990	2990	0
453	20230731	120000	33958480	2990	2990	2990	2990	0
454	20230731	115900	33958480	2990	2990	2990	2990	0
455	20230731	115800	33958480	2990	2990	2990	2990	0
456	20230731	115700	33958480	2990	2990	2990	2990	0
457	20230731	115600	33958480	2990	2990	2990	2990	0
458	20230731	115500	33958480	2990	2990	2990	2990	0
459	20230731	115400	33958480	2990	2990	2990	2990	0
460	20230731	115300	33958480	2990	2990	2990	2990	0
461	20230731	115200	33958480	2990	2990	2990	2990	1
462	20230731	115100	33955490	2990	2990	2990	2990	0
463	20230731	115000	33955490	2990	2990	2990	2990	0
464	20230731	114900	33955490	2990	2990	2990	2990	0
465	20230731	114800	33955490	2990	2990	2990	2990	0
466	20230731	114700	33955490	2990	2990	2990	2990	0
467	20230731	114600	33955490	2990	2990	2990	2990	0
468	20230731	114500	33955490	2990	2990	2990	2990	0
469	20230731	114400	33955490	2990	2990	2990	2990	22
470	20230731	114300	33889710	2990	2990	2990	2990	0
471	20230731	114200	33889710	2990	2990	2990	2990	0
472	20230731	114100	33889710	2990	2990	2990	2990	10
473	20230731	114000	33859810	2985	2985	2985	2985	0
474	20230731	113900	33859810	2985	2985	2985	2985	0
475	20230731	113800	33859810	2985	2985	2985	2985	0
476	20230731	113700	33859810	2985	2985	2985	2985	0
477	20230731	113600	33859810	2985	2985	2985	2985	0
478	20230731	113500	33859810	2985	2985	2985	2985	0
479	20230731	113400	33859810	2985	2985	2985	2985	0
480	20230731	113300	33859810	2985	2985	2985	2985	0
481	20230731	113200	33859810	2985	2985	2985	2985	23
482	20230731	113100	33791155	2990	2990	2990	2990	0
483	20230731	113000	33791155	2990	2990	2990	2990	0
484	20230731	112900	33791155	2990	2990	2990	2990	50
485	20230731	112800	33641655	2990	2990	2990	2990	0
486	20230731	112700	33641655	2990	2990	2990	2990	0
487	20230731	112600	33641655	2990	2990	2990	2990	0
488	20230731	112500	33641655	2990	2990	2990	2990	0
489	20230731	112400	33641655	2990	2990	2990	2990	25
490	20230731	112300	33566905	2990	2990	2990	2990	0
491	20230731	112200	33566905	2990	2990	2990	2990	0
492	20230731	112100	33566905	2990	2990	2990	2990	0
493	20230731	112000	33566905	2990	2990	2990	2990	0
494	20230731	111900	33566905	2990	2990	2990	2990	0
495	20230731	111800	33566905	2990	2990	2990	2990	0
496	20230731	111700	33566905	2990	2990	2990	2990	0
497	20230731	111600	33566905	2990	2990	2990	2990	0
498	20230731	111500	33566905	2990	2990	2990	2990	0
499	20230731	111400	33566905	2990	2990	2990	2990	0
500	20230731	111300	33566905	2990	2990	2990	2990	0
501	20230731	111200	33566905	2990	2975	2990	2975	268
502	20230731	111100	32769345	2980	2980	2980	2980	0
503	20230731	111000	32769345	2980	2980	2980	2980	9
504	20230731	110900	32742525	2990	2990	2990	2990	0
505	20230731	110800	32742525	2990	2990	2990	2990	0
506	20230731	110700	32742525	2990	2990	2990	2990	0
507	20230731	110600	32742525	2990	2990	2990	2990	0
508	20230731	110500	32742525	2990	2990	2990	2990	0
509	20230731	110400	32742525	2990	2990	2990	2990	0
510	20230731	110300	32742525	2990	2990	2990	2990	0
511	20230731	110200	32742525	2990	2990	2990	2990	0
512	20230731	110100	32742525	2990	2990	2990	2990	0
513	20230731	110000	32742525	2990	2990	2990	2990	0
514	20230731	105900	32742525	2990	2990	2990	2990	0
515	20230731	105800	32742525	2990	2990	2990	2990	0
516	20230731	105700	32742525	2990	2990	2990	2990	0
517	20230731	105600	32742525	2990	2985	2990	2985	4
518	20230731	105500	32730570	2980	2980	2980	2980	0
519	20230731	105400	32730570	2980	2980	2980	2980	45
520	20230731	105300	32596470	2985	2985	2985	2985	0
521	20230731	105200	32596470	2985	2985	2985	2985	0
522	20230731	105100	32596470	2985	2985	2985	2985	0
523	20230731	105000	32596470	2985	2985	2985	2985	0
524	20230731	104900	32596470	2985	2985	2985	2985	46
525	20230731	104800	32459160	2990	2990	2990	2990	0
526	20230731	104700	32459160	2990	2990	2990	2990	0
527	20230731	104600	32459160	2990	2990	2990	2990	0
528	20230731	104500	32459160	2990	2990	2990	2990	0
529	20230731	104400	32459160	2990	2990	2990	2990	0
530	20230731	104300	32459160	2990	2990	2990	2990	0
531	20230731	104200	32459160	2990	2990	2990	2990	0
532	20230731	104100	32459160	2990	2990	2990	2990	0
533	20230731	104000	32459160	2990	2990	2990	2990	0
534	20230731	103900	32459160	2990	2990	2990	2990	0
535	20230731	103800	32459160	2990	2990	2990	2990	0
536	20230731	103700	32459160	2990	2990	2990	2990	0
537	20230731	103600	32459160	2990	2990	2990	2990	0
538	20230731	103500	32459160	2990	2990	2990	2990	0
539	20230731	103400	32459160	2990	2990	2990	2990	0
540	20230731	103300	32459160	2990	2990	2990	2990	0
541	20230731	103200	32459160	2990	2990	2990	2990	55
542	20230731	103100	32294710	3000	3000	3000	3000	0
543	20230731	103000	32294710	3000	2985	3000	2985	285
544	20230731	102900	31442375	3000	2990	3000	2990	98
545	20230731	102800	31148885	2990	2985	2990	2975	1629
546	20230731	102700	26291330	3000	3000	3000	3000	0
547	20230731	102600	26291330	3000	3000	3000	3000	0
548	20230731	102500	26291330	3000	3000	3000	3000	0
549	20230731	102400	26291330	3000	3000	3000	3000	0
550	20230731	102300	26291330	3000	3000	3000	3000	0
551	20230731	102200	26291330	3000	3000	3000	3000	0
552	20230731	102100	26291330	3000	3000	3000	3000	0
553	20230731	102000	26291330	3000	3000	3000	3000	0
554	20230731	101900	26291330	3000	3000	3000	3000	0
555	20230731	101800	26291330	3000	3000	3000	3000	0
556	20230731	101700	26291330	3000	3000	3000	3000	0
557	20230731	101600	26291330	3000	3000	3000	3000	0
558	20230731	101500	26291330	3000	2995	3000	2995	2
559	20230731	101400	26285335	2985	2985	2985	2985	0
560	20230731	101300	26285335	2985	2985	2985	2985	0
561	20230731	101200	26285335	2985	2985	2985	2985	0
562	20230731	101100	26285335	2985	2985	2985	2985	399
563	20230731	101000	25094320	2985	2985	2985	2985	101
564	20230731	100900	24792835	3000	3000	3000	3000	0
565	20230731	100800	24792835	3000	3000	3000	3000	0
566	20230731	100700	24792835	3000	3000	3000	3000	0
567	20230731	100600	24792835	3000	3000	3000	3000	0
568	20230731	100500	24792835	3000	3000	3000	3000	0
569	20230731	100400	24792835	3000	3000	3000	3000	0
570	20230731	100300	24792835	3000	2995	3000	2995	52
571	20230731	100200	24636840	3000	3000	3000	3000	0
572	20230731	100100	24636840	3000	3000	3000	3000	0
573	20230731	100000	24636840	3000	3000	3000	3000	0
574	20230731	095900	24636840	3000	3000	3000	3000	0
575	20230731	095800	24636840	3000	2995	3000	2995	44
576	20230731	095700	24504895	2980	2980	2980	2980	0
577	20230731	095600	24504895	2980	2980	2980	2980	0
578	20230731	095500	24504895	2980	2980	2980	2980	0
579	20230731	095400	24504895	2980	2980	2980	2980	0
580	20230731	095300	24504895	2980	2980	2980	2980	0
581	20230731	095200	24504895	2980	2980	2980	2980	30
582	20230731	095100	24415495	3000	3000	3000	3000	0
583	20230731	095000	24415495	3000	3000	3000	3000	0
584	20230731	094900	24415495	3000	3000	3000	3000	0
585	20230731	094800	24415495	3000	3000	3000	3000	0
586	20230731	094700	24415495	3000	2980	3000	2980	44
587	20230731	094600	24283515	2975	2975	2975	2975	280
588	20230731	094500	23450515	2975	2975	2975	2975	179
589	20230731	094400	22917990	2975	2975	2975	2975	4
590	20230731	094300	22906090	2975	2975	2975	2975	3
591	20230731	094200	22897165	2975	2975	2975	2955	534
592	20230731	094100	21315445	2975	2975	2975	2975	7
593	20230731	094000	21294620	2980	2980	2980	2980	194
594	20230731	093900	20716500	2980	2980	2980	2980	0
595	20230731	093800	20716500	2980	2980	2980	2980	43
596	20230731	093700	20588360	2980	2980	2980	2980	0
597	20230731	093600	20588360	2980	2980	2980	2980	2
598	20230731	093500	20582400	2995	2995	2995	2995	1
599	20230731	093400	20579405	2995	2995	2995	2995	0
600	20230731	093300	20579405	2995	2995	2995	2995	0
601	20230731	093200	20579405	2995	2995	2995	2995	0
602	20230731	093100	20579405	2995	2995	2995	2995	18
603	20230731	093000	20525495	2975	2975	2975	2975	39
604	20230731	092900	20409470	2975	2975	2975	2975	0
605	20230731	092800	20409470	2975	2975	2975	2975	0
606	20230731	092700	20409470	2975	2975	2975	2975	0
607	20230731	092600	20409470	2975	2975	2975	2975	0
608	20230731	092500	20409470	2975	2975	2975	2975	0
609	20230731	092400	20409470	2975	2975	2975	2975	0
610	20230731	092300	20409470	2975	2975	2975	2975	0
611	20230731	092200	20409470	2975	2975	2975	2975	0
612	20230731	092100	20409470	2975	2975	2975	2975	0
613	20230731	092000	20409470	2975	2975	2975	2975	2
614	20230731	091900	20403520	2975	3000	3000	2975	5302
615	20230731	091800	4625475	2995	2995	2995	2995	2
616	20230731	091700	4619485	2995	2995	2995	2995	77
617	20230731	091600	4388870	2985	2985	2985	2985	0
618	20230731	091500	4388870	2985	2985	2985	2985	0
619	20230731	091400	4388870	2985	2995	2995	2985	318
620	20230731	091300	3438940	3000	2995	3000	2995	20
621	20230731	091200	3378990	3000	3000	3000	3000	263
622	20230731	091100	2589990	3040	3040	3040	3040	1
623	20230731	091000	2586950	3010	3010	3010	3010	0
624	20230731	090900	2586950	3010	3010	3010	3010	0
625	20230731	090800	2586950	3010	3010	3010	3010	0
626	20230731	090700	2586950	3010	3010	3010	3010	0
627	20230731	090600	2586950	3010	3010	3010	3010	0
628	20230731	090500	2586950	3010	3010	3010	3010	0
629	20230731	090400	2586950	3010	3010	3010	3010	0
630	20230731	090300	2586950	3010	3010	3010	3010	29
631	20230731	090200	2499660	3000	3000	3000	3000	1
632	20230731	090100	2496660	3000	3000	3000	3000	0
633	20230731	090000	2496660	3000	2990	3000	2990	835