KissMeData/083550/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	193800	67148850	4985	4985	4985	4985	137
3	20230731	193700	67148850	4985	4985	4985	4985	0
4	20230731	193600	67148850	4985	4985	4985	4985	0
5	20230731	193500	67148850	4985	4985	4985	4985	0
6	20230731	193400	67148850	4985	4985	4985	4985	0
7	20230731	193300	67148850	4985	4985	4985	4985	0
8	20230731	193200	67148850	4985	4985	4985	4985	0
9	20230731	193100	67148850	4985	4985	4985	4985	0
10	20230731	193000	67148850	4985	4985	4985	4985	0
11	20230731	192900	67148850	4985	4985	4985	4985	0
12	20230731	192800	67148850	4985	4985	4985	4985	0
13	20230731	192700	67148850	4985	4985	4985	4985	0
14	20230731	192600	67148850	4985	4985	4985	4985	0
15	20230731	192500	67148850	4985	4985	4985	4985	0
16	20230731	192400	67148850	4985	4985	4985	4985	0
17	20230731	192300	67148850	4985	4985	4985	4985	0
18	20230731	192200	67148850	4985	4985	4985	4985	0
19	20230731	192100	67148850	4985	4985	4985	4985	0
20	20230731	192000	67148850	4985	4985	4985	4985	0
21	20230731	191900	67148850	4985	4985	4985	4985	0
22	20230731	191800	67148850	4985	4985	4985	4985	0
23	20230731	191700	67148850	4985	4985	4985	4985	0
24	20230731	191600	67148850	4985	4985	4985	4985	0
25	20230731	191500	67148850	4985	4985	4985	4985	0
26	20230731	191400	67148850	4985	4985	4985	4985	0
27	20230731	191300	67148850	4985	4985	4985	4985	0
28	20230731	191200	67148850	4985	4985	4985	4985	0
29	20230731	191100	67148850	4985	4985	4985	4985	0
30	20230731	191000	67148850	4985	4985	4985	4985	0
31	20230731	190900	67148850	4985	4985	4985	4985	0
32	20230731	190800	67148850	4985	4985	4985	4985	137
33	20230731	190700	67148850	4985	4985	4985	4985	0
34	20230731	190600	67148850	4985	4985	4985	4985	0
35	20230731	190500	67148850	4985	4985	4985	4985	0
36	20230731	190400	67148850	4985	4985	4985	4985	0
37	20230731	190300	67148850	4985	4985	4985	4985	0
38	20230731	190200	67148850	4985	4985	4985	4985	0
39	20230731	190100	67148850	4985	4985	4985	4985	0
40	20230731	190000	67148850	4985	4985	4985	4985	0
41	20230731	185900	67148850	4985	4985	4985	4985	0
42	20230731	185800	67148850	4985	4985	4985	4985	0
43	20230731	185700	67148850	4985	4985	4985	4985	0
44	20230731	185600	67148850	4985	4985	4985	4985	0
45	20230731	185500	67148850	4985	4985	4985	4985	0
46	20230731	185400	67148850	4985	4985	4985	4985	0
47	20230731	185300	67148850	4985	4985	4985	4985	0
48	20230731	185200	67148850	4985	4985	4985	4985	0
49	20230731	185100	67148850	4985	4985	4985	4985	0
50	20230731	185000	67148850	4985	4985	4985	4985	0
51	20230731	184900	67148850	4985	4985	4985	4985	0
52	20230731	184800	67148850	4985	4985	4985	4985	0
53	20230731	184700	67148850	4985	4985	4985	4985	0
54	20230731	184600	67148850	4985	4985	4985	4985	0
55	20230731	184500	67148850	4985	4985	4985	4985	0
56	20230731	184400	67148850	4985	4985	4985	4985	0
57	20230731	184300	67148850	4985	4985	4985	4985	0
58	20230731	184200	67148850	4985	4985	4985	4985	0
59	20230731	184100	67148850	4985	4985	4985	4985	0
60	20230731	184000	67148850	4985	4985	4985	4985	0
61	20230731	183900	67148850	4985	4985	4985	4985	0
62	20230731	183800	67148850	4985	4985	4985	4985	137
63	20230731	183700	67148850	4985	4985	4985	4985	0
64	20230731	183600	67148850	4985	4985	4985	4985	0
65	20230731	183500	67148850	4985	4985	4985	4985	0
66	20230731	183400	67148850	4985	4985	4985	4985	0
67	20230731	183300	67148850	4985	4985	4985	4985	0
68	20230731	183200	67148850	4985	4985	4985	4985	0
69	20230731	183100	67148850	4985	4985	4985	4985	0
70	20230731	183000	67148850	4985	4985	4985	4985	0
71	20230731	182900	67148850	4985	4985	4985	4985	0
72	20230731	182800	67148850	4985	4985	4985	4985	0
73	20230731	182700	67148850	4985	4985	4985	4985	0
74	20230731	182600	67148850	4985	4985	4985	4985	0
75	20230731	182500	67148850	4985	4985	4985	4985	0
76	20230731	182400	67148850	4985	4985	4985	4985	0
77	20230731	182300	67148850	4985	4985	4985	4985	0
78	20230731	182200	67148850	4985	4985	4985	4985	0
79	20230731	182100	67148850	4985	4985	4985	4985	0
80	20230731	182000	67148850	4985	4985	4985	4985	0
81	20230731	181900	67148850	4985	4985	4985	4985	0
82	20230731	181800	67148850	4985	4985	4985	4985	0
83	20230731	181700	67148850	4985	4985	4985	4985	0
84	20230731	181600	67148850	4985	4985	4985	4985	0
85	20230731	181500	67148850	4985	4985	4985	4985	0
86	20230731	181400	67148850	4985	4985	4985	4985	0
87	20230731	181300	67148850	4985	4985	4985	4985	0
88	20230731	181200	67148850	4985	4985	4985	4985	0
89	20230731	181100	67148850	4985	4985	4985	4985	0
90	20230731	181000	67148850	4985	4985	4985	4985	0
91	20230731	180900	67148850	4985	4985	4985	4985	0
92	20230731	180800	67148850	4985	4985	4985	4985	137
93	20230731	180700	67148850	4985	4985	4985	4985	0
94	20230731	180600	67148850	4985	4985	4985	4985	0
95	20230731	180500	67148850	4985	4985	4985	4985	0
96	20230731	180400	67148850	4985	4985	4985	4985	0
97	20230731	180300	67148850	4985	4985	4985	4985	0
98	20230731	180200	67148850	4985	4985	4985	4985	0
99	20230731	180100	67148850	4985	4985	4985	4985	0
100	20230731	180000	67148850	4985	4985	4985	4985	0
101	20230731	175900	67148850	4985	4985	4985	4985	0
102	20230731	175800	67148850	4985	4985	4985	4985	0
103	20230731	175700	67148850	4985	4985	4985	4985	0
104	20230731	175600	67148850	4985	4985	4985	4985	0
105	20230731	175500	67148850	4985	4985	4985	4985	0
106	20230731	175400	67148850	4985	4985	4985	4985	0
107	20230731	175300	67148850	4985	4985	4985	4985	0
108	20230731	175200	67148850	4985	4985	4985	4985	0
109	20230731	175100	67148850	4985	4985	4985	4985	0
110	20230731	175000	67148850	4985	4985	4985	4985	0
111	20230731	174900	67148850	4985	4985	4985	4985	0
112	20230731	174800	67148850	4985	4985	4985	4985	0
113	20230731	174700	67148850	4985	4985	4985	4985	0
114	20230731	174600	67148850	4985	4985	4985	4985	0
115	20230731	174500	67148850	4985	4985	4985	4985	0
116	20230731	174400	67148850	4985	4985	4985	4985	0
117	20230731	174300	67148850	4985	4985	4985	4985	0
118	20230731	174200	67148850	4985	4985	4985	4985	0
119	20230731	174100	67148850	4985	4985	4985	4985	0
120	20230731	174000	67148850	4985	4985	4985	4985	0
121	20230731	173900	67148850	4985	4985	4985	4985	0
122	20230731	173800	67148850	4985	4985	4985	4985	137
123	20230731	173700	67148850	4985	4985	4985	4985	0
124	20230731	173600	67148850	4985	4985	4985	4985	0
125	20230731	173500	67148850	4985	4985	4985	4985	0
126	20230731	173400	67148850	4985	4985	4985	4985	0
127	20230731	173300	67148850	4985	4985	4985	4985	0
128	20230731	173200	67148850	4985	4985	4985	4985	0
129	20230731	173100	67148850	4985	4985	4985	4985	0
130	20230731	173000	67148850	4985	4985	4985	4985	0
131	20230731	172900	67148850	4985	4985	4985	4985	0
132	20230731	172800	67148850	4985	4985	4985	4985	0
133	20230731	172700	67148850	4985	4985	4985	4985	0
134	20230731	172600	67148850	4985	4985	4985	4985	0
135	20230731	172500	67148850	4985	4985	4985	4985	0
136	20230731	172400	67148850	4985	4985	4985	4985	0
137	20230731	172300	67148850	4985	4985	4985	4985	0
138	20230731	172200	67148850	4985	4985	4985	4985	0
139	20230731	172100	67148850	4985	4985	4985	4985	0
140	20230731	172000	67148850	4985	4985	4985	4985	0
141	20230731	171900	67148850	4985	4985	4985	4985	0
142	20230731	171800	67148850	4985	4985	4985	4985	0
143	20230731	171700	67148850	4985	4985	4985	4985	0
144	20230731	171600	67148850	4985	4985	4985	4985	0
145	20230731	171500	67148850	4985	4985	4985	4985	0
146	20230731	171400	67148850	4985	4985	4985	4985	0
147	20230731	171300	67148850	4985	4985	4985	4985	0
148	20230731	171200	67148850	4985	4985	4985	4985	0
149	20230731	171100	67148850	4985	4985	4985	4985	0
150	20230731	171000	67148850	4985	4985	4985	4985	0
151	20230731	170900	67148850	4985	4985	4985	4985	0
152	20230731	170800	67148850	4985	4985	4985	4985	137
153	20230731	170700	67148850	4985	4985	4985	4985	0
154	20230731	170600	67148850	4985	4985	4985	4985	0
155	20230731	170500	67148850	4985	4985	4985	4985	0
156	20230731	170400	67148850	4985	4985	4985	4985	0
157	20230731	170300	67148850	4985	4985	4985	4985	0
158	20230731	170200	67148850	4985	4985	4985	4985	0
159	20230731	170100	67148850	4985	4985	4985	4985	0
160	20230731	170000	67148850	4985	4985	4985	4985	0
161	20230731	165900	67148850	4985	4985	4985	4985	0
162	20230731	165800	67148850	4985	4985	4985	4985	0
163	20230731	165700	67148850	4985	4985	4985	4985	0
164	20230731	165600	67148850	4985	4985	4985	4985	0
165	20230731	165500	67148850	4985	4985	4985	4985	0
166	20230731	165400	67148850	4985	4985	4985	4985	0
167	20230731	165300	67148850	4985	4985	4985	4985	0
168	20230731	165200	67148850	4985	4985	4985	4985	0
169	20230731	165100	67148850	4985	4985	4985	4985	0
170	20230731	165000	67148850	4985	4985	4985	4985	0
171	20230731	164900	67148850	4985	4985	4985	4985	0
172	20230731	164800	67148850	4985	4985	4985	4985	0
173	20230731	164700	67148850	4985	4985	4985	4985	0
174	20230731	164600	67148850	4985	4985	4985	4985	0
175	20230731	164500	67148850	4985	4985	4985	4985	0
176	20230731	164400	67148850	4985	4985	4985	4985	0
177	20230731	164300	67148850	4985	4985	4985	4985	0
178	20230731	164200	67148850	4985	4985	4985	4985	0
179	20230731	164100	67148850	4985	4985	4985	4985	0
180	20230731	164000	67148850	4985	4985	4985	4985	0
181	20230731	163900	67148850	4985	4985	4985	4985	0
182	20230731	163800	67148850	4985	4985	4985	4985	137
183	20230731	163700	67148850	4985	4985	4985	4985	0
184	20230731	163600	67148850	4985	4985	4985	4985	0
185	20230731	163500	67148850	4985	4985	4985	4985	0
186	20230731	163400	67148850	4985	4985	4985	4985	0
187	20230731	163300	67148850	4985	4985	4985	4985	0
188	20230731	163200	67148850	4985	4985	4985	4985	0
189	20230731	163100	67148850	4985	4985	4985	4985	0
190	20230731	163000	67148850	4985	4985	4985	4985	0
191	20230731	162900	67148850	4985	4985	4985	4985	0
192	20230731	162800	67148850	4985	4985	4985	4985	0
193	20230731	162700	67148850	4985	4985	4985	4985	0
194	20230731	162600	67148850	4985	4985	4985	4985	0
195	20230731	162500	67148850	4985	4985	4985	4985	0
196	20230731	162400	67148850	4985	4985	4985	4985	0
197	20230731	162300	67148850	4985	4985	4985	4985	0
198	20230731	162200	67148850	4985	4985	4985	4985	0
199	20230731	162100	67148850	4985	4985	4985	4985	0
200	20230731	162000	67148850	4985	4985	4985	4985	0
201	20230731	161900	67148850	4985	4985	4985	4985	0
202	20230731	161800	67148850	4985	4985	4985	4985	0
203	20230731	161700	67148850	4985	4985	4985	4985	0
204	20230731	161600	67148850	4985	4985	4985	4985	0
205	20230731	161500	67148850	4985	4985	4985	4985	0
206	20230731	161400	67148850	4985	4985	4985	4985	0
207	20230731	161300	67148850	4985	4985	4985	4985	0
208	20230731	161200	67148850	4985	4985	4985	4985	0
209	20230731	161100	67148850	4985	4985	4985	4985	0
210	20230731	161000	67148850	4985	4985	4985	4985	0
211	20230731	160900	67148850	4985	4985	4985	4985	0
212	20230731	160800	67148850	4985	4985	4985	4985	137
213	20230731	160700	67148850	4985	4985	4985	4985	0
214	20230731	160600	67148850	4985	4985	4985	4985	0
215	20230731	160500	67148850	4985	4985	4985	4985	0
216	20230731	160400	67148850	4985	4985	4985	4985	0
217	20230731	160300	67148850	4985	4985	4985	4985	0
218	20230731	160200	67148850	4985	4985	4985	4985	0
219	20230731	160100	67148850	4985	4985	4985	4985	0
220	20230731	160000	67148850	4985	4985	4985	4985	0
221	20230731	155900	67148850	4985	4985	4985	4985	0
222	20230731	155800	67148850	4985	4985	4985	4985	0
223	20230731	155700	67148850	4985	4985	4985	4985	0
224	20230731	155600	67148850	4985	4985	4985	4985	0
225	20230731	155500	67148850	4985	4985	4985	4985	0
226	20230731	155400	67148850	4985	4985	4985	4985	0
227	20230731	155300	67148850	4985	4985	4985	4985	0
228	20230731	155200	67148850	4985	4985	4985	4985	0
229	20230731	155100	67148850	4985	4985	4985	4985	0
230	20230731	155000	67148850	4985	4985	4985	4985	0
231	20230731	154900	67148850	4985	4985	4985	4985	0
232	20230731	154800	67148850	4985	4985	4985	4985	0
233	20230731	154700	67148850	4985	4985	4985	4985	0
234	20230731	154600	67148850	4985	4985	4985	4985	0
235	20230731	154500	67148850	4985	4985	4985	4985	0
236	20230731	154400	67148850	4985	4985	4985	4985	0
237	20230731	154300	67148850	4985	4985	4985	4985	0
238	20230731	154200	67148850	4985	4985	4985	4985	0
239	20230731	154100	67148850	4985	4985	4985	4985	0
240	20230731	154000	67148850	4985	4985	4985	4985	0
241	20230731	153900	67148850	4985	4985	4985	4985	0
242	20230731	153800	67148850	4985	4985	4985	4985	137
243	20230731	153700	67148850	4985	4985	4985	4985	0
244	20230731	153600	67148850	4985	4985	4985	4985	0
245	20230731	153500	67148850	4985	4985	4985	4985	0
246	20230731	153400	67148850	4985	4985	4985	4985	0
247	20230731	153300	67148850	4985	4985	4985	4985	0
248	20230731	153200	67148850	4985	4985	4985	4985	0
249	20230731	153100	67148850	4985	4985	4985	4985	0
250	20230731	153000	67148850	4985	4985	4985	4985	137
251	20230731	152900	66465905	4950	4950	4950	4950	0
252	20230731	152800	66465905	4950	4950	4950	4950	0
253	20230731	152700	66465905	4950	4950	4950	4950	0
254	20230731	152600	66465905	4950	4950	4950	4950	0
255	20230731	152500	66465905	4950	4950	4950	4950	0
256	20230731	152400	66465905	4950	4950	4950	4950	0
257	20230731	152300	66465905	4950	4950	4950	4950	0
258	20230731	152200	66465905	4950	4950	4950	4950	0
259	20230731	152100	66465905	4950	4950	4950	4950	0
260	20230731	152000	66465905	4950	4950	4950	4950	0
261	20230731	151900	66465905	4950	4950	4950	4950	0
262	20230731	151800	66465905	4950	4950	4955	4940	227
263	20230731	151700	65342430	4950	4950	4950	4950	0
264	20230731	151600	65342430	4950	4985	4985	4950	229
265	20230731	151500	64207350	4960	4975	4975	4960	1000
266	20230731	151400	59244625	4980	4980	4980	4980	0
267	20230731	151300	59244625	4980	4975	4985	4975	323
268	20230731	151200	57637655	4975	4980	4980	4975	210
269	20230731	151100	56592750	4980	4980	4980	4980	1
270	20230731	151000	56587770	4990	4990	4990	4990	0
271	20230731	150900	56587770	4990	4990	4990	4990	1
272	20230731	150800	56582780	4990	4990	4990	4990	0
273	20230731	150700	56582780	4990	4990	4990	4990	0
274	20230731	150600	56582780	4990	4990	4990	4990	0
275	20230731	150500	56582780	4990	4980	4990	4980	71
276	20230731	150400	56229170	4990	4990	4990	4990	0
277	20230731	150300	56229170	4990	4990	4990	4990	4
278	20230731	150200	56209210	4990	4990	4990	4990	0
279	20230731	150100	56209210	4990	4990	4990	4990	0
280	20230731	150000	56209210	4990	4990	4990	4990	0
281	20230731	145900	56209210	4990	4990	4990	4990	0
282	20230731	145800	56209210	4990	4990	4990	4990	0
283	20230731	145700	56209210	4990	4990	4990	4990	0
284	20230731	145600	56209210	4990	4990	4990	4990	0
285	20230731	145500	56209210	4990	4990	4990	4990	2
286	20230731	145400	56199230	4970	4970	4970	4970	0
287	20230731	145300	56199230	4970	4970	4970	4970	0
288	20230731	145200	56199230	4970	4970	4970	4970	1
289	20230731	145100	56194260	4970	4970	4970	4970	1
290	20230731	145000	56189290	4990	4990	4990	4990	0
291	20230731	144900	56189290	4990	4990	4990	4990	1
292	20230731	144800	56184300	4990	4990	4990	4990	0
293	20230731	144700	56184300	4990	4990	4990	4990	0
294	20230731	144600	56184300	4990	4985	4990	4985	4
295	20230731	144500	56164350	4970	4970	4970	4970	0
296	20230731	144400	56164350	4970	4970	4970	4970	0
297	20230731	144300	56164350	4970	4970	4970	4970	0
298	20230731	144200	56164350	4970	4970	4970	4970	248
299	20230731	144100	54931790	4970	4970	4970	4970	0
300	20230731	144000	54931790	4970	4970	4970	4970	0
301	20230731	143900	54931790	4970	4970	4970	4970	0
302	20230731	143800	54931790	4970	4970	4970	4970	6
303	20230731	143700	54901970	4970	4970	4970	4970	0
304	20230731	143600	54901970	4970	4970	4970	4970	2
305	20230731	143500	54892030	4955	4955	4955	4955	0
306	20230731	143400	54892030	4955	4955	4955	4955	0
307	20230731	143300	54892030	4955	4955	4955	4955	251
308	20230731	143200	53648325	4970	4970	4970	4970	0
309	20230731	143100	53648325	4970	4970	4970	4970	0
310	20230731	143000	53648325	4970	4970	4970	4970	0
311	20230731	142900	53648325	4970	4970	4970	4970	0
312	20230731	142800	53648325	4970	4970	4970	4970	238
313	20230731	142700	52465465	4970	4970	4970	4970	128
314	20230731	142600	51829305	4985	4970	4985	4970	7
315	20230731	142500	51794485	4950	4950	4950	4950	0
316	20230731	142400	51794485	4950	4980	4980	4950	100
317	20230731	142300	51298045	4985	4985	4985	4985	0
318	20230731	142200	51298045	4985	4985	4985	4985	0
319	20230731	142100	51298045	4985	4985	4985	4985	0
320	20230731	142000	51298045	4985	4985	4985	4985	0
321	20230731	141900	51298045	4985	4985	4985	4985	0
322	20230731	141800	51298045	4985	4985	4985	4985	0
323	20230731	141700	51298045	4985	4985	4985	4985	0
324	20230731	141600	51298045	4985	4985	4985	4985	0
325	20230731	141500	51298045	4985	4985	4985	4985	0
326	20230731	141400	51298045	4985	4985	4985	4985	0
327	20230731	141300	51298045	4985	4985	4985	4985	0
328	20230731	141200	51298045	4985	4985	4985	4985	0
329	20230731	141100	51298045	4985	4985	4985	4985	0
330	20230731	141000	51298045	4985	4985	4985	4985	0
331	20230731	140900	51298045	4985	4985	4985	4985	0
332	20230731	140800	51298045	4985	4985	4985	4985	16
333	20230731	140700	51218285	4990	4990	4990	4990	0
334	20230731	140600	51218285	4990	4990	4990	4990	0
335	20230731	140500	51218285	4990	4990	4990	4990	0
336	20230731	140400	51218285	4990	4990	4990	4990	0
337	20230731	140300	51218285	4990	4990	4990	4990	0
338	20230731	140200	51218285	4990	4990	4990	4990	0
339	20230731	140100	51218285	4990	4990	4990	4990	0
340	20230731	140000	51218285	4990	4990	4990	4990	0
341	20230731	135900	51218285	4990	4990	4990	4990	0
342	20230731	135800	51218285	4990	4990	4990	4990	0
343	20230731	135700	51218285	4990	4990	4990	4990	0
344	20230731	135600	51218285	4990	4990	4990	4990	0
345	20230731	135500	51218285	4990	4990	4990	4990	21
346	20230731	135400	51113495	4990	4990	4990	4990	0
347	20230731	135300	51113495	4990	4990	4990	4990	0
348	20230731	135200	51113495	4990	4990	4990	4990	0
349	20230731	135100	51113495	4990	4990	4990	4990	0
350	20230731	135000	51113495	4990	4990	4990	4990	0
351	20230731	134900	51113495	4990	4990	4990	4990	0
352	20230731	134800	51113495	4990	4990	4990	4990	0
353	20230731	134700	51113495	4990	4990	4990	4990	0
354	20230731	134600	51113495	4990	4990	4990	4990	0
355	20230731	134500	51113495	4990	4990	4990	4990	0
356	20230731	134400	51113495	4990	4990	4990	4990	0
357	20230731	134300	51113495	4990	4990	4990	4990	0
358	20230731	134200	51113495	4990	4990	4990	4990	0
359	20230731	134100	51113495	4990	4990	4990	4990	0
360	20230731	134000	51113495	4990	4990	4990	4990	0
361	20230731	133900	51113495	4990	4990	4990	4990	0
362	20230731	133800	51113495	4990	4990	4990	4990	0
363	20230731	133700	51113495	4990	4990	4990	4990	0
364	20230731	133600	51113495	4990	4990	4990	4990	0
365	20230731	133500	51113495	4990	4990	4990	4990	0
366	20230731	133400	51113495	4990	4990	4990	4990	0
367	20230731	133300	51113495	4990	4990	4990	4990	0
368	20230731	133200	51113495	4990	4990	4990	4990	0
369	20230731	133100	51113495	4990	4990	4990	4990	0
370	20230731	133000	51113495	4990	4990	4990	4990	0
371	20230731	132900	51113495	4990	4990	4990	4990	0
372	20230731	132800	51113495	4990	4990	4990	4990	0
373	20230731	132700	51113495	4990	4990	4990	4990	0
374	20230731	132600	51113495	4990	4990	4990	4990	0
375	20230731	132500	51113495	4990	4990	4990	4990	0
376	20230731	132400	51113495	4990	4990	4990	4990	0
377	20230731	132300	51113495	4990	4990	4990	4990	0
378	20230731	132200	51113495	4990	4990	4990	4990	0
379	20230731	132100	51113495	4990	4990	4990	4990	0
380	20230731	132000	51113495	4990	4990	4990	4990	0
381	20230731	131900	51113495	4990	4990	4990	4990	0
382	20230731	131800	51113495	4990	4990	4990	4990	0
383	20230731	131700	51113495	4990	4990	4990	4990	0
384	20230731	131600	51113495	4990	4990	4990	4990	0
385	20230731	131500	51113495	4990	4990	4990	4990	0
386	20230731	131400	51113495	4990	4990	4990	4990	0
387	20230731	131300	51113495	4990	4990	4990	4990	0
388	20230731	131200	51113495	4990	4990	4990	4990	0
389	20230731	131100	51113495	4990	4990	4990	4990	0
390	20230731	131000	51113495	4990	4990	4990	4990	61
391	20230731	130900	50809105	4995	4995	4995	4995	0
392	20230731	130800	50809105	4995	4995	4995	4995	0
393	20230731	130700	50809105	4995	4995	4995	4995	0
394	20230731	130600	50809105	4995	4990	4995	4990	4
395	20230731	130500	50789140	4990	4990	4990	4990	0
396	20230731	130400	50789140	4990	4990	4990	4990	4
397	20230731	130300	50769180	4995	4995	4995	4995	0
398	20230731	130200	50769180	4995	4995	4995	4995	3
399	20230731	130100	50754195	4995	4995	4995	4995	0
400	20230731	130000	50754195	4995	4995	4995	4995	0
401	20230731	125900	50754195	4995	4995	4995	4995	0
402	20230731	125800	50754195	4995	4995	4995	4995	0
403	20230731	125700	50754195	4995	4995	4995	4995	0
404	20230731	125600	50754195	4995	4995	4995	4995	0
405	20230731	125500	50754195	4995	4995	4995	4995	0
406	20230731	125400	50754195	4995	4990	4995	4990	2
407	20230731	125300	50744210	4990	4990	4990	4990	2
408	20230731	125200	50734230	4995	4995	4995	4995	0
409	20230731	125100	50734230	4995	4995	4995	4995	20
410	20230731	125000	50634330	4995	4995	4995	4995	0
411	20230731	124900	50634330	4995	4995	4995	4995	0
412	20230731	124800	50634330	4995	4995	4995	4995	0
413	20230731	124700	50634330	4995	4995	4995	4995	0
414	20230731	124600	50634330	4995	4995	4995	4995	0
415	20230731	124500	50634330	4995	4995	4995	4995	0
416	20230731	124400	50634330	4995	4995	4995	4995	0
417	20230731	124300	50634330	4995	4995	4995	4995	0
418	20230731	124200	50634330	4995	4990	4995	4990	4
419	20230731	124100	50614355	4990	4990	4990	4990	146
420	20230731	124000	49885815	4990	4990	4990	4990	2
421	20230731	123900	49875835	4990	4990	4990	4990	10
422	20230731	123800	49825935	4990	4990	4990	4990	0
423	20230731	123700	49825935	4990	4990	4990	4990	0
424	20230731	123600	49825935	4990	4990	4990	4990	0
425	20230731	123500	49825935	4990	4990	4990	4990	0
426	20230731	123400	49825935	4990	4990	4990	4990	0
427	20230731	123300	49825935	4990	4990	4990	4990	0
428	20230731	123200	49825935	4990	4990	4990	4990	0
429	20230731	123100	49825935	4990	4990	4990	4990	12
430	20230731	123000	49766055	4990	4990	4990	4990	0
431	20230731	122900	49766055	4990	4990	4990	4990	0
432	20230731	122800	49766055	4990	4990	4990	4990	0
433	20230731	122700	49766055	4990	4990	4990	4990	0
434	20230731	122600	49766055	4990	4990	4990	4990	0
435	20230731	122500	49766055	4990	4990	4990	4990	0
436	20230731	122400	49766055	4990	4990	4990	4990	0
437	20230731	122300	49766055	4990	4990	4990	4990	0
438	20230731	122200	49766055	4990	4990	4990	4990	10
439	20230731	122100	49716155	4990	4990	4990	4990	0
440	20230731	122000	49716155	4990	4990	4990	4990	0
441	20230731	121900	49716155	4990	4990	4990	4990	0
442	20230731	121800	49716155	4990	4990	4990	4990	0
443	20230731	121700	49716155	4990	4990	4990	4990	0
444	20230731	121600	49716155	4990	4990	4990	4990	181
445	20230731	121500	48812965	4995	4995	4995	4995	0
446	20230731	121400	48812965	4995	4995	4995	4995	0
447	20230731	121300	48812965	4995	4995	4995	4995	0
448	20230731	121200	48812965	4995	4995	4995	4995	0
449	20230731	121100	48812965	4995	4995	4995	4995	0
450	20230731	121000	48812965	4995	4995	4995	4995	0
451	20230731	120900	48812965	4995	4995	4995	4995	0
452	20230731	120800	48812965	4995	4995	4995	4995	0
453	20230731	120700	48812965	4995	4995	4995	4995	0
454	20230731	120600	48812965	4995	4995	4995	4995	0
455	20230731	120500	48812965	4995	4995	4995	4995	0
456	20230731	120400	48812965	4995	4995	4995	4995	0
457	20230731	120300	48812965	4995	4995	4995	4995	0
458	20230731	120200	48812965	4995	4995	4995	4995	0
459	20230731	120100	48812965	4995	4995	4995	4995	0
460	20230731	120000	48812965	4995	4995	4995	4995	0
461	20230731	115900	48812965	4995	4995	4995	4995	0
462	20230731	115800	48812965	4995	4995	4995	4995	0
463	20230731	115700	48812965	4995	4980	4995	4980	12
464	20230731	115600	48753080	4975	4975	4975	4975	0
465	20230731	115500	48753080	4975	4975	4975	4975	0
466	20230731	115400	48753080	4975	4975	4975	4975	0
467	20230731	115300	48753080	4975	4975	4975	4975	0
468	20230731	115200	48753080	4975	4975	4975	4975	0
469	20230731	115100	48753080	4975	4975	4975	4975	0
470	20230731	115000	48753080	4975	4975	4975	4975	0
471	20230731	114900	48753080	4975	4975	4975	4975	0
472	20230731	114800	48753080	4975	4950	4975	4950	283
473	20230731	114700	47350645	4975	4975	4975	4975	0
474	20230731	114600	47350645	4975	4975	4975	4975	0
475	20230731	114500	47350645	4975	4975	4975	4975	0
476	20230731	114400	47350645	4975	4975	4975	4975	0
477	20230731	114300	47350645	4975	4955	4975	4955	2
478	20230731	114200	47340715	4975	4975	4975	4975	0
479	20230731	114100	47340715	4975	4975	4975	4975	0
480	20230731	114000	47340715	4975	4960	4975	4960	82
481	20230731	113900	46932780	4955	4955	4955	4955	16
482	20230731	113800	46853500	4975	4975	4975	4975	0
483	20230731	113700	46853500	4975	4950	4975	4950	150
484	20230731	113600	46110515	4950	4945	4950	4945	350
485	20230731	113500	44378950	4945	4945	4945	4945	10
486	20230731	113400	44329500	4945	4945	4945	4945	13
487	20230731	113300	44265215	4935	4935	4935	4935	0
488	20230731	113200	44265215	4935	4935	4935	4935	0
489	20230731	113100	44265215	4935	4935	4935	4935	0
490	20230731	113000	44265215	4935	4935	4935	4935	639
491	20230731	112900	41111750	4935	4935	4935	4935	0
492	20230731	112800	41111750	4935	4935	4935	4935	0
493	20230731	112700	41111750	4935	4935	4935	4935	0
494	20230731	112600	41111750	4935	4935	4935	4935	2
495	20230731	112500	41101880	4920	4920	4920	4920	0
496	20230731	112400	41101880	4920	4920	4920	4920	0
497	20230731	112300	41101880	4920	4920	4920	4920	0
498	20230731	112200	41101880	4920	4920	4920	4920	0
499	20230731	112100	41101880	4920	4920	4920	4920	0
500	20230731	112000	41101880	4920	4920	4920	4920	0
501	20230731	111900	41101880	4920	4920	4920	4920	0
502	20230731	111800	41101880	4920	4920	4920	4920	3
503	20230731	111700	41087120	4945	4945	4945	4945	0
504	20230731	111600	41087120	4945	4945	4945	4945	0
505	20230731	111500	41087120	4945	4945	4945	4945	0
506	20230731	111400	41087120	4945	4945	4945	4945	0
507	20230731	111300	41087120	4945	4945	4945	4945	0
508	20230731	111200	41087120	4945	4945	4945	4945	0
509	20230731	111100	41087120	4945	4945	4945	4945	0
510	20230731	111000	41087120	4945	4945	4945	4945	0
511	20230731	110900	41087120	4945	4945	4945	4945	0
512	20230731	110800	41087120	4945	4945	4945	4945	0
513	20230731	110700	41087120	4945	4945	4945	4945	3
514	20230731	110600	41072285	4945	4945	4945	4945	0
515	20230731	110500	41072285	4945	4945	4945	4945	0
516	20230731	110400	41072285	4945	4945	4945	4945	0
517	20230731	110300	41072285	4945	4945	4945	4945	2
518	20230731	110200	41062395	4950	4950	4950	4950	0
519	20230731	110100	41062395	4950	4950	4950	4950	0
520	20230731	110000	41062395	4950	4950	4950	4950	0
521	20230731	105900	41062395	4950	4950	4950	4950	0
522	20230731	105800	41062395	4950	4950	4950	4950	0
523	20230731	105700	41062395	4950	4950	4950	4950	0
524	20230731	105600	41062395	4950	4950	4950	4950	0
525	20230731	105500	41062395	4950	4950	4950	4950	0
526	20230731	105400	41062395	4950	4950	4950	4950	0
527	20230731	105300	41062395	4950	4950	4950	4950	0
528	20230731	105200	41062395	4950	4950	4950	4950	10
529	20230731	105100	41012895	4930	4950	4950	4915	679
530	20230731	105000	37667090	4950	4965	4975	4950	105
531	20230731	104900	37147135	4970	4970	4970	4970	0
532	20230731	104800	37147135	4970	4970	4970	4970	0
533	20230731	104700	37147135	4970	4970	4970	4970	24
534	20230731	104600	37027855	4975	4975	4975	4975	20
535	20230731	104500	36928355	4975	4975	4975	4975	833
536	20230731	104400	32784180	4970	4970	4970	4970	0
537	20230731	104300	32784180	4970	4970	4970	4970	0
538	20230731	104200	32784180	4970	4970	4970	4970	200
539	20230731	104100	31790180	4965	4970	4970	4965	16
540	20230731	104000	31710720	4970	4970	4970	4970	5
541	20230731	103900	31685870	4970	4970	4970	4970	6
542	20230731	103800	31656050	4970	4970	4970	4970	6
543	20230731	103700	31626230	4970	4970	4970	4970	6
544	20230731	103600	31596410	4970	4970	4970	4970	5
545	20230731	103500	31571560	4970	4970	4970	4970	7
546	20230731	103400	31536770	4970	4970	4990	4970	9
547	20230731	103300	31491960	4970	4960	4990	4960	11
548	20230731	103200	31437300	4990	4960	4990	4960	50
549	20230731	103100	31188880	4970	4970	4970	4970	100
550	20230731	103000	30691880	4950	4950	4950	4950	0
551	20230731	102900	30691880	4950	4950	4950	4950	0
552	20230731	102800	30691880	4950	4955	4955	4950	262
553	20230731	102700	29394480	4995	4995	4995	4995	0
554	20230731	102600	29394480	4995	4995	4995	4995	0
555	20230731	102500	29394480	4995	4995	4995	4995	0
556	20230731	102400	29394480	4995	4995	4995	4995	0
557	20230731	102300	29394480	4995	4995	4995	4995	2
558	20230731	102200	29384490	4995	4995	4995	4995	2
559	20230731	102100	29374500	4960	4960	4960	4960	2
560	20230731	102000	29364580	4960	4960	4960	4960	0
561	20230731	101900	29364580	4960	4960	4960	4960	2
562	20230731	101800	29354660	4960	4960	4960	4960	10
563	20230731	101700	29305060	4960	4960	4960	4960	502
564	20230731	101600	26815140	4955	4955	4955	4955	0
565	20230731	101500	26815140	4955	4955	4955	4955	2
566	20230731	101400	26805230	4995	4995	4995	4995	0
567	20230731	101300	26805230	4995	4995	4995	4995	59
568	20230731	101200	26510525	4995	4995	4995	4995	42
569	20230731	101100	26300735	4995	4940	4995	4940	752
570	20230731	101000	22581805	4940	4935	4940	4935	383
571	20230731	100900	20690130	4935	4935	4935	4935	13
572	20230731	100800	20625975	4935	4935	4935	4935	0
573	20230731	100700	20625975	4935	4935	4935	4935	0
574	20230731	100600	20625975	4935	4935	4935	4935	0
575	20230731	100500	20625975	4935	4935	4935	4935	13
576	20230731	100400	20561820	4940	4940	4940	4940	0
577	20230731	100300	20561820	4940	4940	4940	4940	0
578	20230731	100200	20561820	4940	4940	4940	4940	0
579	20230731	100100	20561820	4940	4940	4940	4940	8
580	20230731	100000	20522300	4935	4930	4935	4930	26
581	20230731	095900	20394000	4930	4930	4930	4930	0
582	20230731	095800	20394000	4930	4930	4930	4930	0
583	20230731	095700	20394000	4930	4930	4930	4930	0
584	20230731	095600	20394000	4930	4930	4930	4930	0
585	20230731	095500	20394000	4930	4930	4930	4930	1
586	20230731	095400	20389070	4940	4940	4940	4940	0
587	20230731	095300	20389070	4940	4930	4940	4930	6
588	20230731	095200	20359460	4930	4930	4930	4930	0
589	20230731	095100	20359460	4930	4930	4940	4930	5
590	20230731	095000	20334785	4930	4930	4930	4930	0
591	20230731	094900	20334785	4930	4930	4930	4930	0
592	20230731	094800	20334785	4930	4930	4930	4930	0
593	20230731	094700	20334785	4930	4930	4930	4930	0
594	20230731	094600	20334785	4930	4930	4930	4930	1
595	20230731	094500	20329855	4930	4925	4930	4925	4
596	20230731	094400	20310145	4915	4915	4915	4915	0
597	20230731	094300	20310145	4915	4915	4915	4915	2
598	20230731	094200	20300315	4915	4915	4915	4915	0
599	20230731	094100	20300315	4915	4915	4915	4915	0
600	20230731	094000	20300315	4915	4915	4915	4915	0
601	20230731	093900	20300315	4915	4915	4915	4915	112
602	20230731	093800	19749835	4935	4935	4935	4935	0
603	20230731	093700	19749835	4935	4935	4935	4935	0
604	20230731	093600	19749835	4935	4925	4935	4925	136
605	20230731	093500	19078685	4915	4915	4915	4915	0
606	20230731	093400	19078685	4915	4930	4930	4915	321
607	20230731	093300	17500935	4935	4935	4935	4935	0
608	20230731	093200	17500935	4935	4935	4935	4935	0
609	20230731	093100	17500935	4935	4935	4935	4935	1
610	20230731	093000	17496000	4935	4930	4935	4930	203
611	20230731	092900	16494290	4925	4925	4925	4925	0
612	20230731	092800	16494290	4925	4925	4925	4925	1
613	20230731	092700	16489365	4915	4915	4915	4915	0
614	20230731	092600	16489365	4915	4915	4915	4915	0
615	20230731	092500	16489365	4915	4915	4915	4915	0
616	20230731	092400	16489365	4915	4915	4915	4915	13
617	20230731	092300	16425470	4915	4915	4915	4915	0
618	20230731	092200	16425470	4915	4915	4915	4915	0
619	20230731	092100	16425470	4915	4900	4915	4900	32
620	20230731	092000	16268340	4895	4895	4895	4895	0
621	20230731	091900	16268340	4895	4895	4895	4895	64
622	20230731	091800	15955060	4895	4895	4895	4895	0
623	20230731	091700	15955060	4895	4895	4895	4895	220
624	20230731	091600	14878160	4890	4890	4890	4890	0
625	20230731	091500	14878160	4890	4890	4890	4890	0
626	20230731	091400	14878160	4890	4895	4895	4890	550
627	20230731	091300	12188460	4915	4915	4915	4915	65
628	20230731	091200	11868985	4915	4915	4915	4915	184
629	20230731	091100	10964625	4930	4930	4930	4930	0
630	20230731	091000	10964625	4930	4930	4930	4930	0
631	20230731	090900	10964625	4930	4930	4930	4930	0
632	20230731	090800	10964625	4930	4930	4930	4930	0
633	20230731	090700	10964625	4930	4930	4930	4930	5
634	20230731	090600	10939975	4930	4930	4930	4930	0
635	20230731	090500	10939975	4930	4930	4930	4930	0
636	20230731	090400	10939975	4930	4930	4930	4930	0
637	20230731	090300	10939975	4930	4930	4930	4930	0
638	20230731	090200	10939975	4930	4915	4930	4915	16
639	20230731	090100	10861260	4915	4915	4915	4915	10
640	20230731	090000	10812110	4875	5090	5090	4850	2166