KissMeData/067990/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	193100	328388540	4990	4990	4990	4990	579
3	20230731	193000	328388540	4990	4990	4990	4990	0
4	20230731	192900	328388540	4990	4990	4990	4990	0
5	20230731	192800	328388540	4990	4990	4990	4990	0
6	20230731	192700	328388540	4990	4990	4990	4990	0
7	20230731	192600	328388540	4990	4990	4990	4990	0
8	20230731	192500	328388540	4990	4990	4990	4990	0
9	20230731	192400	328388540	4990	4990	4990	4990	0
10	20230731	192300	328388540	4990	4990	4990	4990	0
11	20230731	192200	328388540	4990	4990	4990	4990	0
12	20230731	192100	328388540	4990	4990	4990	4990	0
13	20230731	192000	328388540	4990	4990	4990	4990	0
14	20230731	191900	328388540	4990	4990	4990	4990	0
15	20230731	191800	328388540	4990	4990	4990	4990	0
16	20230731	191700	328388540	4990	4990	4990	4990	0
17	20230731	191600	328388540	4990	4990	4990	4990	0
18	20230731	191500	328388540	4990	4990	4990	4990	0
19	20230731	191400	328388540	4990	4990	4990	4990	0
20	20230731	191300	328388540	4990	4990	4990	4990	0
21	20230731	191200	328388540	4990	4990	4990	4990	0
22	20230731	191100	328388540	4990	4990	4990	4990	0
23	20230731	191000	328388540	4990	4990	4990	4990	0
24	20230731	190900	328388540	4990	4990	4990	4990	0
25	20230731	190800	328388540	4990	4990	4990	4990	0
26	20230731	190700	328388540	4990	4990	4990	4990	0
27	20230731	190600	328388540	4990	4990	4990	4990	0
28	20230731	190500	328388540	4990	4990	4990	4990	0
29	20230731	190400	328388540	4990	4990	4990	4990	0
30	20230731	190300	328388540	4990	4990	4990	4990	0
31	20230731	190200	328388540	4990	4990	4990	4990	0
32	20230731	190100	328388540	4990	4990	4990	4990	579
33	20230731	190000	328388540	4990	4990	4990	4990	0
34	20230731	185900	328388540	4990	4990	4990	4990	0
35	20230731	185800	328388540	4990	4990	4990	4990	0
36	20230731	185700	328388540	4990	4990	4990	4990	0
37	20230731	185600	328388540	4990	4990	4990	4990	0
38	20230731	185500	328388540	4990	4990	4990	4990	0
39	20230731	185400	328388540	4990	4990	4990	4990	0
40	20230731	185300	328388540	4990	4990	4990	4990	0
41	20230731	185200	328388540	4990	4990	4990	4990	0
42	20230731	185100	328388540	4990	4990	4990	4990	0
43	20230731	185000	328388540	4990	4990	4990	4990	0
44	20230731	184900	328388540	4990	4990	4990	4990	0
45	20230731	184800	328388540	4990	4990	4990	4990	0
46	20230731	184700	328388540	4990	4990	4990	4990	0
47	20230731	184600	328388540	4990	4990	4990	4990	0
48	20230731	184500	328388540	4990	4990	4990	4990	0
49	20230731	184400	328388540	4990	4990	4990	4990	0
50	20230731	184300	328388540	4990	4990	4990	4990	0
51	20230731	184200	328388540	4990	4990	4990	4990	0
52	20230731	184100	328388540	4990	4990	4990	4990	0
53	20230731	184000	328388540	4990	4990	4990	4990	0
54	20230731	183900	328388540	4990	4990	4990	4990	0
55	20230731	183800	328388540	4990	4990	4990	4990	0
56	20230731	183700	328388540	4990	4990	4990	4990	0
57	20230731	183600	328388540	4990	4990	4990	4990	0
58	20230731	183500	328388540	4990	4990	4990	4990	0
59	20230731	183400	328388540	4990	4990	4990	4990	0
60	20230731	183300	328388540	4990	4990	4990	4990	0
61	20230731	183200	328388540	4990	4990	4990	4990	0
62	20230731	183100	328388540	4990	4990	4990	4990	579
63	20230731	183000	328388540	4990	4990	4990	4990	0
64	20230731	182900	328388540	4990	4990	4990	4990	0
65	20230731	182800	328388540	4990	4990	4990	4990	0
66	20230731	182700	328388540	4990	4990	4990	4990	0
67	20230731	182600	328388540	4990	4990	4990	4990	0
68	20230731	182500	328388540	4990	4990	4990	4990	0
69	20230731	182400	328388540	4990	4990	4990	4990	0
70	20230731	182300	328388540	4990	4990	4990	4990	0
71	20230731	182200	328388540	4990	4990	4990	4990	0
72	20230731	182100	328388540	4990	4990	4990	4990	0
73	20230731	182000	328388540	4990	4990	4990	4990	0
74	20230731	181900	328388540	4990	4990	4990	4990	0
75	20230731	181800	328388540	4990	4990	4990	4990	0
76	20230731	181700	328388540	4990	4990	4990	4990	0
77	20230731	181600	328388540	4990	4990	4990	4990	0
78	20230731	181500	328388540	4990	4990	4990	4990	0
79	20230731	181400	328388540	4990	4990	4990	4990	0
80	20230731	181300	328388540	4990	4990	4990	4990	0
81	20230731	181200	328388540	4990	4990	4990	4990	0
82	20230731	181100	328388540	4990	4990	4990	4990	0
83	20230731	181000	328388540	4990	4990	4990	4990	0
84	20230731	180900	328388540	4990	4990	4990	4990	0
85	20230731	180800	328388540	4990	4990	4990	4990	0
86	20230731	180700	328388540	4990	4990	4990	4990	0
87	20230731	180600	328388540	4990	4990	4990	4990	0
88	20230731	180500	328388540	4990	4990	4990	4990	0
89	20230731	180400	328388540	4990	4990	4990	4990	0
90	20230731	180300	328388540	4990	4990	4990	4990	0
91	20230731	180200	328388540	4990	4990	4990	4990	0
92	20230731	180100	328388540	4990	4990	4990	4990	579
93	20230731	180000	328388540	4990	4990	4990	4990	0
94	20230731	175900	328388540	4990	4990	4990	4990	0
95	20230731	175800	328388540	4990	4990	4990	4990	0
96	20230731	175700	328388540	4990	4990	4990	4990	0
97	20230731	175600	328388540	4990	4990	4990	4990	0
98	20230731	175500	328388540	4990	4990	4990	4990	0
99	20230731	175400	328388540	4990	4990	4990	4990	0
100	20230731	175300	328388540	4990	4990	4990	4990	0
101	20230731	175200	328388540	4990	4990	4990	4990	0
102	20230731	175100	328388540	4990	4990	4990	4990	0
103	20230731	175000	328388540	4990	4990	4990	4990	0
104	20230731	174900	328388540	4990	4990	4990	4990	0
105	20230731	174800	328388540	4990	4990	4990	4990	0
106	20230731	174700	328388540	4990	4990	4990	4990	0
107	20230731	174600	328388540	4990	4990	4990	4990	0
108	20230731	174500	328388540	4990	4990	4990	4990	0
109	20230731	174400	328388540	4990	4990	4990	4990	0
110	20230731	174300	328388540	4990	4990	4990	4990	0
111	20230731	174200	328388540	4990	4990	4990	4990	0
112	20230731	174100	328388540	4990	4990	4990	4990	0
113	20230731	174000	328388540	4990	4990	4990	4990	0
114	20230731	173900	328388540	4990	4990	4990	4990	0
115	20230731	173800	328388540	4990	4990	4990	4990	0
116	20230731	173700	328388540	4990	4990	4990	4990	0
117	20230731	173600	328388540	4990	4990	4990	4990	0
118	20230731	173500	328388540	4990	4990	4990	4990	0
119	20230731	173400	328388540	4990	4990	4990	4990	0
120	20230731	173300	328388540	4990	4990	4990	4990	0
121	20230731	173200	328388540	4990	4990	4990	4990	0
122	20230731	173100	328388540	4990	4990	4990	4990	579
123	20230731	173000	328388540	4990	4990	4990	4990	0
124	20230731	172900	328388540	4990	4990	4990	4990	0
125	20230731	172800	328388540	4990	4990	4990	4990	0
126	20230731	172700	328388540	4990	4990	4990	4990	0
127	20230731	172600	328388540	4990	4990	4990	4990	0
128	20230731	172500	328388540	4990	4990	4990	4990	0
129	20230731	172400	328388540	4990	4990	4990	4990	0
130	20230731	172300	328388540	4990	4990	4990	4990	0
131	20230731	172200	328388540	4990	4990	4990	4990	0
132	20230731	172100	328388540	4990	4990	4990	4990	0
133	20230731	172000	328388540	4990	4990	4990	4990	0
134	20230731	171900	328388540	4990	4990	4990	4990	0
135	20230731	171800	328388540	4990	4990	4990	4990	0
136	20230731	171700	328388540	4990	4990	4990	4990	0
137	20230731	171600	328388540	4990	4990	4990	4990	0
138	20230731	171500	328388540	4990	4990	4990	4990	0
139	20230731	171400	328388540	4990	4990	4990	4990	0
140	20230731	171300	328388540	4990	4990	4990	4990	0
141	20230731	171200	328388540	4990	4990	4990	4990	0
142	20230731	171100	328388540	4990	4990	4990	4990	0
143	20230731	171000	328388540	4990	4990	4990	4990	0
144	20230731	170900	328388540	4990	4990	4990	4990	0
145	20230731	170800	328388540	4990	4990	4990	4990	0
146	20230731	170700	328388540	4990	4990	4990	4990	0
147	20230731	170600	328388540	4990	4990	4990	4990	0
148	20230731	170500	328388540	4990	4990	4990	4990	0
149	20230731	170400	328388540	4990	4990	4990	4990	0
150	20230731	170300	328388540	4990	4990	4990	4990	0
151	20230731	170200	328388540	4990	4990	4990	4990	0
152	20230731	170100	328388540	4990	4990	4990	4990	579
153	20230731	170000	328388540	4990	4990	4990	4990	0
154	20230731	165900	328388540	4990	4990	4990	4990	0
155	20230731	165800	328388540	4990	4990	4990	4990	0
156	20230731	165700	328388540	4990	4990	4990	4990	0
157	20230731	165600	328388540	4990	4990	4990	4990	0
158	20230731	165500	328388540	4990	4990	4990	4990	0
159	20230731	165400	328388540	4990	4990	4990	4990	0
160	20230731	165300	328388540	4990	4990	4990	4990	0
161	20230731	165200	328388540	4990	4990	4990	4990	0
162	20230731	165100	328388540	4990	4990	4990	4990	0
163	20230731	165000	328388540	4990	4990	4990	4990	0
164	20230731	164900	328388540	4990	4990	4990	4990	0
165	20230731	164800	328388540	4990	4990	4990	4990	0
166	20230731	164700	328388540	4990	4990	4990	4990	0
167	20230731	164600	328388540	4990	4990	4990	4990	0
168	20230731	164500	328388540	4990	4990	4990	4990	0
169	20230731	164400	328388540	4990	4990	4990	4990	0
170	20230731	164300	328388540	4990	4990	4990	4990	0
171	20230731	164200	328388540	4990	4990	4990	4990	0
172	20230731	164100	328388540	4990	4990	4990	4990	0
173	20230731	164000	328388540	4990	4990	4990	4990	0
174	20230731	163900	328388540	4990	4990	4990	4990	0
175	20230731	163800	328388540	4990	4990	4990	4990	0
176	20230731	163700	328388540	4990	4990	4990	4990	0
177	20230731	163600	328388540	4990	4990	4990	4990	0
178	20230731	163500	328388540	4990	4990	4990	4990	0
179	20230731	163400	328388540	4990	4990	4990	4990	0
180	20230731	163300	328388540	4990	4990	4990	4990	0
181	20230731	163200	328388540	4990	4990	4990	4990	0
182	20230731	163100	328388540	4990	4990	4990	4990	579
183	20230731	163000	328388540	4990	4990	4990	4990	0
184	20230731	162900	328388540	4990	4990	4990	4990	0
185	20230731	162800	328388540	4990	4990	4990	4990	0
186	20230731	162700	328388540	4990	4990	4990	4990	0
187	20230731	162600	328388540	4990	4990	4990	4990	0
188	20230731	162500	328388540	4990	4990	4990	4990	0
189	20230731	162400	328388540	4990	4990	4990	4990	0
190	20230731	162300	328388540	4990	4990	4990	4990	0
191	20230731	162200	328388540	4990	4990	4990	4990	0
192	20230731	162100	328388540	4990	4990	4990	4990	0
193	20230731	162000	328388540	4990	4990	4990	4990	0
194	20230731	161900	328388540	4990	4990	4990	4990	0
195	20230731	161800	328388540	4990	4990	4990	4990	0
196	20230731	161700	328388540	4990	4990	4990	4990	0
197	20230731	161600	328388540	4990	4990	4990	4990	0
198	20230731	161500	328388540	4990	4990	4990	4990	0
199	20230731	161400	328388540	4990	4990	4990	4990	0
200	20230731	161300	328388540	4990	4990	4990	4990	0
201	20230731	161200	328388540	4990	4990	4990	4990	0
202	20230731	161100	328388540	4990	4990	4990	4990	0
203	20230731	161000	328388540	4990	4990	4990	4990	0
204	20230731	160900	328388540	4990	4990	4990	4990	0
205	20230731	160800	328388540	4990	4990	4990	4990	0
206	20230731	160700	328388540	4990	4990	4990	4990	0
207	20230731	160600	328388540	4990	4990	4990	4990	0
208	20230731	160500	328388540	4990	4990	4990	4990	0
209	20230731	160400	328388540	4990	4990	4990	4990	0
210	20230731	160300	328388540	4990	4990	4990	4990	0
211	20230731	160200	328388540	4990	4990	4990	4990	0
212	20230731	160100	328388540	4990	4990	4990	4990	579
213	20230731	160000	328388540	4990	4990	4990	4990	0
214	20230731	155900	328388540	4990	4990	4990	4990	0
215	20230731	155800	328388540	4990	4990	4990	4990	0
216	20230731	155700	328388540	4990	4990	4990	4990	0
217	20230731	155600	328388540	4990	4990	4990	4990	0
218	20230731	155500	328388540	4990	4990	4990	4990	0
219	20230731	155400	328388540	4990	4990	4990	4990	0
220	20230731	155300	328388540	4990	4990	4990	4990	0
221	20230731	155200	328388540	4990	4990	4990	4990	0
222	20230731	155100	328388540	4990	4990	4990	4990	0
223	20230731	155000	328388540	4990	4990	4990	4990	0
224	20230731	154900	328388540	4990	4990	4990	4990	0
225	20230731	154800	328388540	4990	4990	4990	4990	0
226	20230731	154700	328388540	4990	4990	4990	4990	0
227	20230731	154600	328388540	4990	4990	4990	4990	0
228	20230731	154500	328388540	4990	4990	4990	4990	0
229	20230731	154400	328388540	4990	4990	4990	4990	0
230	20230731	154300	328388540	4990	4990	4990	4990	0
231	20230731	154200	328388540	4990	4990	4990	4990	0
232	20230731	154100	328388540	4990	4990	4990	4990	0
233	20230731	154000	328388540	4990	4990	4990	4990	0
234	20230731	153900	328388540	4990	4990	4990	4990	0
235	20230731	153800	328388540	4990	4990	4990	4990	0
236	20230731	153700	328388540	4990	4990	4990	4990	0
237	20230731	153600	328388540	4990	4990	4990	4990	0
238	20230731	153500	328388540	4990	4990	4990	4990	0
239	20230731	153400	328388540	4990	4990	4990	4990	0
240	20230731	153300	328388540	4990	4990	4990	4990	0
241	20230731	153200	328388540	4990	4990	4990	4990	0
242	20230731	153100	328388540	4990	4990	4990	4990	579
243	20230731	153000	328388540	4990	4990	4990	4990	579
244	20230731	152900	325499330	4990	4990	4990	4990	0
245	20230731	152800	325499330	4990	4990	4990	4990	0
246	20230731	152700	325499330	4990	4990	4990	4990	0
247	20230731	152600	325499330	4990	4990	4990	4990	0
248	20230731	152500	325499330	4990	4990	4990	4990	0
249	20230731	152400	325499330	4990	4990	4990	4990	0
250	20230731	152300	325499330	4990	4990	4990	4990	0
251	20230731	152200	325499330	4990	4990	4990	4990	0
252	20230731	152100	325499330	4990	4990	4990	4990	0
253	20230731	152000	325499330	4990	4990	4990	4990	0
254	20230731	151900	325499330	4990	4990	4990	4990	19
255	20230731	151800	325404520	4985	4985	4985	4985	10
256	20230731	151700	325354670	4975	4975	4975	4975	0
257	20230731	151600	325354670	4975	4975	4975	4975	3
258	20230731	151500	325339745	4990	4990	4990	4990	51
259	20230731	151400	325085255	4990	4990	4990	4990	0
260	20230731	151300	325085255	4990	4990	4990	4990	0
261	20230731	151200	325085255	4990	4990	4990	4990	3
262	20230731	151100	325070285	4990	4990	4990	4990	10
263	20230731	151000	325020385	4990	4990	4990	4990	0
264	20230731	150900	325020385	4990	4990	4990	4990	0
265	20230731	150800	325020385	4990	4990	4990	4990	0
266	20230731	150700	325020385	4990	4990	4990	4990	1
267	20230731	150600	325015395	4975	4975	4975	4975	0
268	20230731	150500	325015395	4975	4975	4975	4975	0
269	20230731	150400	325015395	4975	4975	4975	4975	0
270	20230731	150300	325015395	4975	4975	4975	4975	0
271	20230731	150200	325015395	4975	4985	4985	4975	100
272	20230731	150100	324517835	4990	4990	4990	4990	5
273	20230731	150000	324492885	4990	4990	4990	4990	1
274	20230731	145900	324487895	4990	4990	4990	4990	0
275	20230731	145800	324487895	4990	4990	4990	4990	0
276	20230731	145700	324487895	4990	4990	4990	4990	0
277	20230731	145600	324487895	4990	4990	4990	4990	0
278	20230731	145500	324487895	4990	4990	4990	4990	1
279	20230731	145400	324482905	4985	4985	4985	4985	0
280	20230731	145300	324482905	4985	4985	4985	4985	0
281	20230731	145200	324482905	4985	4985	4985	4985	0
282	20230731	145100	324482905	4985	4985	4985	4985	0
283	20230731	145000	324482905	4985	4980	4985	4980	1127
284	20230731	144900	318868705	4980	4980	4980	4980	0
285	20230731	144800	318868705	4980	4980	4980	4980	1
286	20230731	144700	318863725	4980	4980	4980	4980	0
287	20230731	144600	318863725	4980	4975	4980	4975	46
288	20230731	144500	318634825	4975	4975	4975	4975	0
289	20230731	144400	318634825	4975	4975	4975	4975	0
290	20230731	144300	318634825	4975	4975	4975	4975	0
291	20230731	144200	318634825	4975	4975	4975	4975	0
292	20230731	144100	318634825	4975	4975	4975	4975	0
293	20230731	144000	318634825	4975	4975	4975	4975	0
294	20230731	143900	318634825	4975	4975	4975	4975	0
295	20230731	143800	318634825	4975	4975	4975	4975	0
296	20230731	143700	318634825	4975	4975	4975	4975	0
297	20230731	143600	318634825	4975	4975	4975	4975	1000
298	20230731	143500	313659825	4975	4975	4975	4975	0
299	20230731	143400	313659825	4975	4975	4975	4975	0
300	20230731	143300	313659825	4975	4975	4975	4975	0
301	20230731	143200	313659825	4975	4975	4975	4975	0
302	20230731	143100	313659825	4975	4975	4975	4975	50
303	20230731	143000	313411075	4980	4980	4980	4980	0
304	20230731	142900	313411075	4980	4980	4980	4980	5
305	20230731	142800	313386175	4980	4980	4980	4980	40
306	20230731	142700	313186975	4980	4980	4980	4980	1
307	20230731	142600	313181995	4980	4980	4980	4980	266
308	20230731	142500	311857315	4980	4980	4980	4980	502
309	20230731	142400	309357355	4980	4965	4980	4935	1986
310	20230731	142300	299533975	4985	4985	4985	4985	0
311	20230731	142200	299533975	4985	4985	4985	4985	250
312	20230731	142100	298287725	4985	4985	4985	4985	0
313	20230731	142000	298287725	4985	4985	4985	4985	863
314	20230731	141900	293985670	4955	4955	4955	4955	0
315	20230731	141800	293985670	4955	4980	4980	4950	7944
316	20230731	141700	254571975	4990	4990	4990	4990	0
317	20230731	141600	254571975	4990	4990	4990	4990	0
318	20230731	141500	254571975	4990	4990	4990	4990	10
319	20230731	141400	254522075	4990	4990	4990	4990	0
320	20230731	141300	254522075	4990	4990	4990	4990	0
321	20230731	141200	254522075	4990	4990	4990	4990	100
322	20230731	141100	254023075	4975	4975	4975	4975	0
323	20230731	141000	254023075	4975	4975	4975	4975	0
324	20230731	140900	254023075	4975	4975	4975	4975	0
325	20230731	140800	254023075	4975	4975	4975	4975	0
326	20230731	140700	254023075	4975	4975	4975	4975	0
327	20230731	140600	254023075	4975	4975	4975	4975	8
328	20230731	140500	253983275	4990	4970	4990	4970	2
329	20230731	140400	253973315	4970	4970	4970	4970	0
330	20230731	140300	253973315	4970	4970	4970	4970	0
331	20230731	140200	253973315	4970	4970	4970	4970	21
332	20230731	140100	253868945	4980	4980	4980	4980	0
333	20230731	140000	253868945	4980	4980	4980	4980	1
334	20230731	135900	253863965	4975	4975	4975	4975	67
335	20230731	135800	253530640	4975	4975	4975	4975	4
336	20230731	135700	253510740	4970	4985	4985	4970	1756
337	20230731	135600	244781120	4975	4975	4975	4975	0
338	20230731	135500	244781120	4975	4975	4975	4975	0
339	20230731	135400	244781120	4975	4975	4975	4975	10
340	20230731	135300	244731370	4975	4995	4995	4975	1026
341	20230731	135200	239627000	4990	4990	4990	4990	1
342	20230731	135100	239622010	4990	4990	4990	4990	1
343	20230731	135000	239617020	4990	4990	4990	4990	2
344	20230731	134900	239607040	4995	4995	4995	4995	0
345	20230731	134800	239607040	4995	4995	4995	4995	0
346	20230731	134700	239607040	4995	4995	4995	4995	0
347	20230731	134600	239607040	4995	4995	4995	4995	0
348	20230731	134500	239607040	4995	4995	4995	4995	23
349	20230731	134400	239492155	4995	4995	4995	4995	0
350	20230731	134300	239492155	4995	4995	4995	4995	1
351	20230731	134200	239487160	4970	4970	4970	4970	0
352	20230731	134100	239487160	4970	4970	4970	4970	0
353	20230731	134000	239487160	4970	4970	4970	4970	0
354	20230731	133900	239487160	4970	4980	4980	4970	500
355	20230731	133800	237001560	4995	4995	4995	4995	0
356	20230731	133700	237001560	4995	4995	4995	4995	0
357	20230731	133600	237001560	4995	4995	4995	4995	1
358	20230731	133500	236996565	4970	4970	4970	4970	0
359	20230731	133400	236996565	4970	4970	4970	4970	0
360	20230731	133300	236996565	4970	4975	4975	4970	1500
361	20230731	133200	229537815	4975	4975	4975	4975	1
362	20230731	133100	229532840	4975	4975	4975	4975	0
363	20230731	133000	229532840	4975	4975	4975	4975	0
364	20230731	132900	229532840	4975	4975	4975	4975	30
365	20230731	132800	229383590	4995	4995	4995	4995	0
366	20230731	132700	229383590	4995	4995	4995	4995	0
367	20230731	132600	229383590	4995	4995	4995	4995	500
368	20230731	132500	226886090	4995	4995	4995	4995	0
369	20230731	132400	226886090	4995	4995	4995	4995	0
370	20230731	132300	226886090	4995	4995	4995	4995	50
371	20230731	132200	226636340	4970	4970	4970	4970	0
372	20230731	132100	226636340	4970	4990	4990	4970	1500
373	20230731	132000	219179225	4990	4990	4990	4990	1
374	20230731	131900	219174235	5000	5000	5000	5000	0
375	20230731	131800	219174235	5000	5000	5000	5000	1
376	20230731	131700	219169235	4995	4995	4995	4995	0
377	20230731	131600	219169235	4995	4995	4995	4995	10
378	20230731	131500	219119285	5000	5000	5000	5000	0
379	20230731	131400	219119285	5000	5000	5000	5000	0
380	20230731	131300	219119285	5000	5000	5000	5000	0
381	20230731	131200	219119285	5000	5000	5000	5000	30
382	20230731	131100	218969285	5000	5000	5000	5000	0
383	20230731	131000	218969285	5000	5000	5000	5000	0
384	20230731	130900	218969285	5000	5000	5000	5000	2
385	20230731	130800	218959285	4995	4995	4995	4995	0
386	20230731	130700	218959285	4995	4995	4995	4995	0
387	20230731	130600	218959285	4995	4995	4995	4995	0
388	20230731	130500	218959285	4995	4995	4995	4995	88
389	20230731	130400	218519725	4995	4995	4995	4995	1
390	20230731	130300	218514730	4970	4980	4980	4970	101
391	20230731	130200	218012215	4995	4995	4995	4995	0
392	20230731	130100	218012215	4995	4995	4995	4995	0
393	20230731	130000	218012215	4995	4995	4995	4995	0
394	20230731	125900	218012215	4995	4995	4995	4995	40
395	20230731	125800	217812415	4980	4980	4980	4980	2
396	20230731	125700	217802455	4995	4995	4995	4995	0
397	20230731	125600	217802455	4995	4995	4995	4995	116
398	20230731	125500	217223035	4995	4980	4995	4980	2
399	20230731	125400	217213060	4980	4980	4980	4980	3
400	20230731	125300	217198120	4980	4980	4980	4980	0
401	20230731	125200	217198120	4980	4980	4980	4980	0
402	20230731	125100	217198120	4980	4980	4980	4980	0
403	20230731	125000	217198120	4980	4980	4980	4980	0
404	20230731	124900	217198120	4980	4980	4980	4980	0
405	20230731	124800	217198120	4980	4980	4980	4980	0
406	20230731	124700	217198120	4980	4975	4985	4970	46
407	20230731	124600	216969375	4970	4970	4970	4970	0
408	20230731	124500	216969375	4970	5000	5000	4970	2001
409	20230731	124400	207018520	4995	4995	4995	4995	6
410	20230731	124300	206988550	5000	5000	5000	5000	99
411	20230731	124200	206493550	4995	4995	4995	4995	0
412	20230731	124100	206493550	4995	4995	4995	4995	0
413	20230731	124000	206493550	4995	4995	4995	4995	0
414	20230731	123900	206493550	4995	4995	4995	4995	0
415	20230731	123800	206493550	4995	4995	4995	4995	0
416	20230731	123700	206493550	4995	4995	4995	4995	0
417	20230731	123600	206493550	4995	4995	4995	4995	0
418	20230731	123500	206493550	4995	4995	4995	4995	0
419	20230731	123400	206493550	4995	4995	4995	4995	24
420	20230731	123300	206373670	5000	5000	5000	5000	0
421	20230731	123200	206373670	5000	5000	5000	5000	0
422	20230731	123100	206373670	5000	5000	5000	5000	0
423	20230731	123000	206373670	5000	5000	5000	5000	0
424	20230731	122900	206373670	5000	5000	5000	5000	0
425	20230731	122800	206373670	5000	5000	5000	5000	0
426	20230731	122700	206373670	5000	5000	5000	5000	0
427	20230731	122600	206373670	5000	5000	5000	5000	0
428	20230731	122500	206373670	5000	5000	5000	5000	1
429	20230731	122400	206368670	5000	5000	5000	5000	7
430	20230731	122300	206333670	4995	4995	4995	4995	0
431	20230731	122200	206333670	4995	4995	4995	4995	0
432	20230731	122100	206333670	4995	4995	4995	4995	0
433	20230731	122000	206333670	4995	4995	4995	4995	0
434	20230731	121900	206333670	4995	4995	4995	4995	0
435	20230731	121800	206333670	4995	4995	4995	4995	0
436	20230731	121700	206333670	4995	4995	4995	4995	0
437	20230731	121600	206333670	4995	4995	4995	4995	0
438	20230731	121500	206333670	4995	4995	4995	4995	0
439	20230731	121400	206333670	4995	4995	4995	4995	0
440	20230731	121300	206333670	4995	4995	4995	4995	0
441	20230731	121200	206333670	4995	4995	4995	4995	0
442	20230731	121100	206333670	4995	4995	4995	4995	0
443	20230731	121000	206333670	4995	4995	4995	4995	0
444	20230731	120900	206333670	4995	4995	4995	4995	10
445	20230731	120800	206283720	4995	4995	4995	4995	11
446	20230731	120700	206228775	5000	5000	5000	5000	432
447	20230731	120600	204068775	4995	4995	4995	4995	0
448	20230731	120500	204068775	4995	4995	4995	4995	0
449	20230731	120400	204068775	4995	4995	4995	4995	9
450	20230731	120300	204023820	5000	5000	5000	5000	0
451	20230731	120200	204023820	5000	5000	5000	5000	0
452	20230731	120100	204023820	5000	5000	5000	5000	196
453	20230731	120000	203043820	5000	5000	5000	5000	0
454	20230731	115900	203043820	5000	5000	5000	5000	150
455	20230731	115800	202293820	5000	5000	5000	5000	75
456	20230731	115700	201918820	4995	5000	5000	4995	201
457	20230731	115600	200913825	5000	5000	5000	5000	1
458	20230731	115500	200908825	5000	5000	5000	5000	100
459	20230731	115400	200408825	5000	5000	5000	5000	0
460	20230731	115300	200408825	5000	5000	5000	5000	96
461	20230731	115200	199928825	5000	5000	5000	5000	0
462	20230731	115100	199928825	5000	5000	5000	5000	0
463	20230731	115000	199928825	5000	5000	5000	5000	9
464	20230731	114900	199883825	5000	5000	5000	5000	150
465	20230731	114800	199133825	5000	5000	5000	5000	90
466	20230731	114700	198683825	5000	5000	5000	5000	1
467	20230731	114600	198678825	5000	5000	5000	5000	2
468	20230731	114500	198668825	4970	4990	4990	4970	5000
469	20230731	114400	173786615	4995	4995	4995	4995	0
470	20230731	114300	173786615	4995	4995	4995	4995	0
471	20230731	114200	173786615	4995	4995	4995	4995	0
472	20230731	114100	173786615	4995	4995	4995	4995	0
473	20230731	114000	173786615	4995	4995	4995	4995	0
474	20230731	113900	173786615	4995	4995	4995	4995	0
475	20230731	113800	173786615	4995	4995	4995	4995	0
476	20230731	113700	173786615	4995	4995	4995	4995	40
477	20230731	113600	173586815	4995	4995	4995	4995	0
478	20230731	113500	173586815	4995	4995	4995	4995	0
479	20230731	113400	173586815	4995	4995	4995	4995	56
480	20230731	113300	173307095	5000	5000	5000	5000	0
481	20230731	113200	173307095	5000	5000	5000	5000	100
482	20230731	113100	172807095	4995	4995	4995	4995	0
483	20230731	113000	172807095	4995	4995	4995	4995	33
484	20230731	112900	172642260	4990	4990	4990	4990	250
485	20230731	112800	171394760	4990	4990	4990	4990	113
486	20230731	112700	170830890	4990	4990	4990	4990	200
487	20230731	112600	169832890	4985	4985	4985	4985	7
488	20230731	112500	169797995	4985	4990	4990	4985	121
489	20230731	112400	169194785	4995	4995	4995	4995	0
490	20230731	112300	169194785	4995	4995	4995	4995	0
491	20230731	112200	169194785	4995	4995	4995	4995	0
492	20230731	112100	169194785	4995	4995	4995	4995	17
493	20230731	112000	169109870	4990	4990	4990	4990	0
494	20230731	111900	169109870	4990	4990	4990	4990	0
495	20230731	111800	169109870	4990	4990	4990	4990	75
496	20230731	111700	168735620	4990	4990	4990	4990	0
497	20230731	111600	168735620	4990	4990	4990	4990	0
498	20230731	111500	168735620	4990	4990	4990	4990	110
499	20230731	111400	168186720	4990	4990	4990	4990	55
500	20230731	111300	167912270	4990	4990	4990	4990	150
501	20230731	111200	167163770	4985	4985	4985	4985	1
502	20230731	111100	167158785	4990	4990	4990	4990	10
503	20230731	111000	167108885	4985	4990	4990	4985	127
504	20230731	110900	166475290	4995	4995	4995	4995	0
505	20230731	110800	166475290	4995	4995	4995	4995	0
506	20230731	110700	166475290	4995	4995	4995	4995	0
507	20230731	110600	166475290	4995	4995	4995	4995	100
508	20230731	110500	165975790	4975	4980	4980	4975	3000
509	20230731	110400	151050690	4975	4975	4975	4975	0
510	20230731	110300	151050690	4975	4975	4975	4975	67
511	20230731	110200	150717365	4975	4980	4980	4975	433
512	20230731	110100	148562690	5000	5000	5000	5000	0
513	20230731	110000	148562690	5000	5000	5000	5000	0
514	20230731	105900	148562690	5000	5000	5000	5000	1
515	20230731	105800	148557690	4975	4980	4980	4975	1500
516	20230731	105700	141093875	4980	4980	4980	4980	1
517	20230731	105600	141088895	4980	4980	4980	4980	0
518	20230731	105500	141088895	4980	4980	4980	4980	1
519	20230731	105400	141083915	4980	4980	4980	4980	11
520	20230731	105300	141029135	5000	5000	5000	5000	84
521	20230731	105200	140609135	5000	5000	5000	5000	1
522	20230731	105100	140604135	4975	4975	4975	4975	0
523	20230731	105000	140604135	4975	4975	4975	4975	0
524	20230731	104900	140604135	4975	4975	4975	4975	0
525	20230731	104800	140604135	4975	4975	4975	4975	0
526	20230731	104700	140604135	4975	4975	4975	4975	0
527	20230731	104600	140604135	4975	4975	4975	4975	0
528	20230731	104500	140604135	4975	4975	4975	4975	0
529	20230731	104400	140604135	4975	5010	5010	4975	5500
530	20230731	104300	113222235	5010	5010	5010	5010	0
531	20230731	104200	113222235	5010	5010	5010	5010	0
532	20230731	104100	113222235	5010	5010	5010	5010	73
533	20230731	104000	112856505	5010	5010	5010	5010	0
534	20230731	103900	112856505	5010	5010	5010	5010	0
535	20230731	103800	112856505	5010	5010	5010	5010	399
536	20230731	103700	110857515	5000	5000	5000	5000	0
537	20230731	103600	110857515	5000	5000	5000	5000	51
538	20230731	103500	110602515	5000	5000	5000	5000	0
539	20230731	103400	110602515	5000	5000	5000	5000	0
540	20230731	103300	110602515	5000	5000	5000	5000	0
541	20230731	103200	110602515	5000	5000	5000	5000	448
542	20230731	103100	108362515	5000	5000	5000	5000	0
543	20230731	103000	108362515	5000	5000	5000	5000	0
544	20230731	102900	108362515	5000	5000	5000	5000	0
545	20230731	102800	108362515	5000	5000	5000	5000	0
546	20230731	102700	108362515	5000	5000	5000	5000	0
547	20230731	102600	108362515	5000	5000	5000	5000	6
548	20230731	102500	108332515	5000	5000	5000	5000	50
549	20230731	102400	108082515	5000	5000	5000	5000	0
550	20230731	102300	108082515	5000	5000	5000	5000	0
551	20230731	102200	108082515	5000	5000	5000	5000	0
552	20230731	102100	108082515	5000	4980	5000	4980	550
553	20230731	102000	105340515	4975	4975	4975	4975	0
554	20230731	101900	105340515	4975	4975	4975	4975	0
555	20230731	101800	105340515	4975	4975	4975	4975	0
556	20230731	101700	105340515	4975	4975	4975	4975	0
557	20230731	101600	105340515	4975	4975	4975	4975	0
558	20230731	101500	105340515	4975	4975	4975	4975	0
559	20230731	101400	105340515	4975	4975	4975	4975	0
560	20230731	101300	105340515	4975	4975	4975	4975	0
561	20230731	101200	105340515	4975	4985	4985	4975	4000
562	20230731	101100	85426915	4980	5000	5000	4980	5200
563	20230731	101000	59495120	5000	5000	5000	5000	0
564	20230731	100900	59495120	5000	5000	5000	5000	20
565	20230731	100800	59395120	5010	5010	5010	5010	0
566	20230731	100700	59395120	5010	5010	5010	5010	0
567	20230731	100600	59395120	5010	5010	5010	5010	51
568	20230731	100500	59139610	5010	5010	5010	5010	0
569	20230731	100400	59139610	5010	5010	5010	5010	0
570	20230731	100300	59139610	5010	5010	5010	5010	0
571	20230731	100200	59139610	5010	5010	5010	5010	0
572	20230731	100100	59139610	5010	5010	5010	5010	0
573	20230731	100000	59139610	5010	5010	5010	5010	0
574	20230731	095900	59139610	5010	5010	5010	5010	50
575	20230731	095800	58889110	5010	5010	5010	5010	0
576	20230731	095700	58889110	5010	5010	5010	5010	0
577	20230731	095600	58889110	5010	5000	5010	4995	343
578	20230731	095500	57171670	5010	5010	5010	5010	1
579	20230731	095400	57166660	5000	5000	5000	5000	0
580	20230731	095300	57166660	5000	5000	5000	5000	500
581	20230731	095200	54666660	5010	5010	5010	5010	0
582	20230731	095100	54666660	5010	5010	5010	5010	100
583	20230731	095000	54165660	4995	4995	4995	4995	1020
584	20230731	094900	49070760	5010	5010	5010	5010	10
585	20230731	094800	49020660	5000	5000	5000	5000	50
586	20230731	094700	48770660	5000	5000	5000	5000	0
587	20230731	094600	48770660	5000	5000	5000	5000	500
588	20230731	094500	46270660	5000	5010	5010	5000	700
589	20230731	094400	42770300	5020	5020	5020	5020	0
590	20230731	094300	42770300	5020	5020	5020	5020	12
591	20230731	094200	42710060	5020	5030	5030	5020	616
592	20230731	094100	39617620	5030	5030	5030	5030	10
593	20230731	094000	39567320	5020	5020	5020	5020	0
594	20230731	093900	39567320	5020	5030	5030	5020	3
595	20230731	093800	39552240	5030	5030	5030	5030	0
596	20230731	093700	39552240	5030	5030	5030	5030	2
597	20230731	093600	39542180	5030	5030	5030	5030	0
598	20230731	093500	39542180	5030	5030	5030	5030	456
599	20230731	093400	37248500	5030	5030	5030	5030	152
600	20230731	093300	36483940	5030	5030	5030	5030	4
601	20230731	093200	36463820	5030	5030	5030	5030	2
602	20230731	093100	36453760	5030	5030	5030	5030	5
603	20230731	093000	36428610	5030	5030	5030	5030	0
604	20230731	092900	36428610	5030	5030	5030	5030	150
605	20230731	092800	35674110	5030	5030	5030	5030	0
606	20230731	092700	35674110	5030	5030	5030	5030	0
607	20230731	092600	35674110	5030	5030	5030	5030	0
608	20230731	092500	35674110	5030	5030	5030	5030	0
609	20230731	092400	35674110	5030	5000	5030	5000	23
610	20230731	092300	35559080	5030	5030	5030	5030	0
611	20230731	092200	35559080	5030	5030	5030	5030	0
612	20230731	092100	35559080	5030	5030	5030	5030	0
613	20230731	092000	35559080	5030	5030	5030	5030	0
614	20230731	091900	35559080	5030	5030	5030	5030	255
615	20230731	091800	34276430	5020	5020	5020	5020	50
616	20230731	091700	34025430	5020	5020	5020	5020	0
617	20230731	091600	34025430	5020	5020	5020	5020	83
618	20230731	091500	33608770	5000	5000	5000	5000	2530
619	20230731	091400	20958770	5000	5000	5000	5000	0
620	20230731	091300	20958770	5000	5030	5030	5000	200
621	20230731	091200	19955770	5030	5010	5030	5000	394
622	20230731	091100	17982340	5040	5040	5040	5040	0
623	20230731	091000	17982340	5040	5040	5040	5040	1
624	20230731	090900	17977300	5010	5010	5010	5010	0
625	20230731	090800	17977300	5010	5050	5050	5010	135
626	20230731	090700	17300910	5100	5060	5100	5060	3000
627	20230731	090600	2020990	5070	5070	5070	5070	0
628	20230731	090500	2020990	5070	5070	5070	5070	0
629	20230731	090400	2020990	5070	5070	5070	5070	2
630	20230731	090300	2010850	5070	5070	5070	5070	0
631	20230731	090200	2010850	5070	5070	5070	5070	0
632	20230731	090100	2010850	5070	5080	5080	5000	50
633	20230731	090000	1760060	5050	5000	5050	5000	352