KissMeData/088910/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	194100	121429015	2710	2710	2710	2710	782
3	20230731	194000	121429015	2710	2710	2710	2710	0
4	20230731	193900	121429015	2710	2710	2710	2710	0
5	20230731	193800	121429015	2710	2710	2710	2710	0
6	20230731	193700	121429015	2710	2710	2710	2710	0
7	20230731	193600	121429015	2710	2710	2710	2710	0
8	20230731	193500	121429015	2710	2710	2710	2710	0
9	20230731	193400	121429015	2710	2710	2710	2710	0
10	20230731	193300	121429015	2710	2710	2710	2710	0
11	20230731	193200	121429015	2710	2710	2710	2710	0
12	20230731	193100	121429015	2710	2710	2710	2710	0
13	20230731	193000	121429015	2710	2710	2710	2710	0
14	20230731	192900	121429015	2710	2710	2710	2710	0
15	20230731	192800	121429015	2710	2710	2710	2710	0
16	20230731	192700	121429015	2710	2710	2710	2710	0
17	20230731	192600	121429015	2710	2710	2710	2710	0
18	20230731	192500	121429015	2710	2710	2710	2710	0
19	20230731	192400	121429015	2710	2710	2710	2710	0
20	20230731	192300	121429015	2710	2710	2710	2710	0
21	20230731	192200	121429015	2710	2710	2710	2710	0
22	20230731	192100	121429015	2710	2710	2710	2710	0
23	20230731	192000	121429015	2710	2710	2710	2710	0
24	20230731	191900	121429015	2710	2710	2710	2710	0
25	20230731	191800	121429015	2710	2710	2710	2710	0
26	20230731	191700	121429015	2710	2710	2710	2710	0
27	20230731	191600	121429015	2710	2710	2710	2710	0
28	20230731	191500	121429015	2710	2710	2710	2710	0
29	20230731	191400	121429015	2710	2710	2710	2710	0
30	20230731	191300	121429015	2710	2710	2710	2710	0
31	20230731	191200	121429015	2710	2710	2710	2710	0
32	20230731	191100	121429015	2710	2710	2710	2710	782
33	20230731	191000	121429015	2710	2710	2710	2710	0
34	20230731	190900	121429015	2710	2710	2710	2710	0
35	20230731	190800	121429015	2710	2710	2710	2710	0
36	20230731	190700	121429015	2710	2710	2710	2710	0
37	20230731	190600	121429015	2710	2710	2710	2710	0
38	20230731	190500	121429015	2710	2710	2710	2710	0
39	20230731	190400	121429015	2710	2710	2710	2710	0
40	20230731	190300	121429015	2710	2710	2710	2710	0
41	20230731	190200	121429015	2710	2710	2710	2710	0
42	20230731	190100	121429015	2710	2710	2710	2710	0
43	20230731	190000	121429015	2710	2710	2710	2710	0
44	20230731	185900	121429015	2710	2710	2710	2710	0
45	20230731	185800	121429015	2710	2710	2710	2710	0
46	20230731	185700	121429015	2710	2710	2710	2710	0
47	20230731	185600	121429015	2710	2710	2710	2710	0
48	20230731	185500	121429015	2710	2710	2710	2710	0
49	20230731	185400	121429015	2710	2710	2710	2710	0
50	20230731	185300	121429015	2710	2710	2710	2710	0
51	20230731	185200	121429015	2710	2710	2710	2710	0
52	20230731	185100	121429015	2710	2710	2710	2710	0
53	20230731	185000	121429015	2710	2710	2710	2710	0
54	20230731	184900	121429015	2710	2710	2710	2710	0
55	20230731	184800	121429015	2710	2710	2710	2710	0
56	20230731	184700	121429015	2710	2710	2710	2710	0
57	20230731	184600	121429015	2710	2710	2710	2710	0
58	20230731	184500	121429015	2710	2710	2710	2710	0
59	20230731	184400	121429015	2710	2710	2710	2710	0
60	20230731	184300	121429015	2710	2710	2710	2710	0
61	20230731	184200	121429015	2710	2710	2710	2710	0
62	20230731	184100	121429015	2710	2710	2710	2710	782
63	20230731	184000	121429015	2710	2710	2710	2710	0
64	20230731	183900	121429015	2710	2710	2710	2710	0
65	20230731	183800	121429015	2710	2710	2710	2710	0
66	20230731	183700	121429015	2710	2710	2710	2710	0
67	20230731	183600	121429015	2710	2710	2710	2710	0
68	20230731	183500	121429015	2710	2710	2710	2710	0
69	20230731	183400	121429015	2710	2710	2710	2710	0
70	20230731	183300	121429015	2710	2710	2710	2710	0
71	20230731	183200	121429015	2710	2710	2710	2710	0
72	20230731	183100	121429015	2710	2710	2710	2710	0
73	20230731	183000	121429015	2710	2710	2710	2710	0
74	20230731	182900	121429015	2710	2710	2710	2710	0
75	20230731	182800	121429015	2710	2710	2710	2710	0
76	20230731	182700	121429015	2710	2710	2710	2710	0
77	20230731	182600	121429015	2710	2710	2710	2710	0
78	20230731	182500	121429015	2710	2710	2710	2710	0
79	20230731	182400	121429015	2710	2710	2710	2710	0
80	20230731	182300	121429015	2710	2710	2710	2710	0
81	20230731	182200	121429015	2710	2710	2710	2710	0
82	20230731	182100	121429015	2710	2710	2710	2710	0
83	20230731	182000	121429015	2710	2710	2710	2710	0
84	20230731	181900	121429015	2710	2710	2710	2710	0
85	20230731	181800	121429015	2710	2710	2710	2710	0
86	20230731	181700	121429015	2710	2710	2710	2710	0
87	20230731	181600	121429015	2710	2710	2710	2710	0
88	20230731	181500	121429015	2710	2710	2710	2710	0
89	20230731	181400	121429015	2710	2710	2710	2710	0
90	20230731	181300	121429015	2710	2710	2710	2710	0
91	20230731	181200	121429015	2710	2710	2710	2710	0
92	20230731	181100	121429015	2710	2710	2710	2710	782
93	20230731	181000	121429015	2710	2710	2710	2710	0
94	20230731	180900	121429015	2710	2710	2710	2710	0
95	20230731	180800	121429015	2710	2710	2710	2710	0
96	20230731	180700	121429015	2710	2710	2710	2710	0
97	20230731	180600	121429015	2710	2710	2710	2710	0
98	20230731	180500	121429015	2710	2710	2710	2710	0
99	20230731	180400	121429015	2710	2710	2710	2710	0
100	20230731	180300	121429015	2710	2710	2710	2710	0
101	20230731	180200	121429015	2710	2710	2710	2710	0
102	20230731	180100	121429015	2710	2710	2710	2710	0
103	20230731	180000	121429015	2710	2710	2710	2710	0
104	20230731	175900	121429015	2710	2710	2710	2710	0
105	20230731	175800	121429015	2710	2710	2710	2710	0
106	20230731	175700	121429015	2710	2710	2710	2710	0
107	20230731	175600	121429015	2710	2710	2710	2710	0
108	20230731	175500	121429015	2710	2710	2710	2710	0
109	20230731	175400	121429015	2710	2710	2710	2710	0
110	20230731	175300	121429015	2710	2710	2710	2710	0
111	20230731	175200	121429015	2710	2710	2710	2710	0
112	20230731	175100	121429015	2710	2710	2710	2710	0
113	20230731	175000	121429015	2710	2710	2710	2710	0
114	20230731	174900	121429015	2710	2710	2710	2710	0
115	20230731	174800	121429015	2710	2710	2710	2710	0
116	20230731	174700	121429015	2710	2710	2710	2710	0
117	20230731	174600	121429015	2710	2710	2710	2710	0
118	20230731	174500	121429015	2710	2710	2710	2710	0
119	20230731	174400	121429015	2710	2710	2710	2710	0
120	20230731	174300	121429015	2710	2710	2710	2710	0
121	20230731	174200	121429015	2710	2710	2710	2710	0
122	20230731	174100	121429015	2710	2710	2710	2710	782
123	20230731	174000	121429015	2710	2710	2710	2710	0
124	20230731	173900	121429015	2710	2710	2710	2710	0
125	20230731	173800	121429015	2710	2710	2710	2710	0
126	20230731	173700	121429015	2710	2710	2710	2710	0
127	20230731	173600	121429015	2710	2710	2710	2710	0
128	20230731	173500	121429015	2710	2710	2710	2710	0
129	20230731	173400	121429015	2710	2710	2710	2710	0
130	20230731	173300	121429015	2710	2710	2710	2710	0
131	20230731	173200	121429015	2710	2710	2710	2710	0
132	20230731	173100	121429015	2710	2710	2710	2710	0
133	20230731	173000	121429015	2710	2710	2710	2710	0
134	20230731	172900	121429015	2710	2710	2710	2710	0
135	20230731	172800	121429015	2710	2710	2710	2710	0
136	20230731	172700	121429015	2710	2710	2710	2710	0
137	20230731	172600	121429015	2710	2710	2710	2710	0
138	20230731	172500	121429015	2710	2710	2710	2710	0
139	20230731	172400	121429015	2710	2710	2710	2710	0
140	20230731	172300	121429015	2710	2710	2710	2710	0
141	20230731	172200	121429015	2710	2710	2710	2710	0
142	20230731	172100	121429015	2710	2710	2710	2710	0
143	20230731	172000	121429015	2710	2710	2710	2710	0
144	20230731	171900	121429015	2710	2710	2710	2710	0
145	20230731	171800	121429015	2710	2710	2710	2710	0
146	20230731	171700	121429015	2710	2710	2710	2710	0
147	20230731	171600	121429015	2710	2710	2710	2710	0
148	20230731	171500	121429015	2710	2710	2710	2710	0
149	20230731	171400	121429015	2710	2710	2710	2710	0
150	20230731	171300	121429015	2710	2710	2710	2710	0
151	20230731	171200	121429015	2710	2710	2710	2710	0
152	20230731	171100	121429015	2710	2710	2710	2710	782
153	20230731	171000	121429015	2710	2710	2710	2710	0
154	20230731	170900	121429015	2710	2710	2710	2710	0
155	20230731	170800	121429015	2710	2710	2710	2710	0
156	20230731	170700	121429015	2710	2710	2710	2710	0
157	20230731	170600	121429015	2710	2710	2710	2710	0
158	20230731	170500	121429015	2710	2710	2710	2710	0
159	20230731	170400	121429015	2710	2710	2710	2710	0
160	20230731	170300	121429015	2710	2710	2710	2710	0
161	20230731	170200	121429015	2710	2710	2710	2710	0
162	20230731	170100	121429015	2710	2710	2710	2710	0
163	20230731	170000	121429015	2710	2710	2710	2710	0
164	20230731	165900	121429015	2710	2710	2710	2710	0
165	20230731	165800	121429015	2710	2710	2710	2710	0
166	20230731	165700	121429015	2710	2710	2710	2710	0
167	20230731	165600	121429015	2710	2710	2710	2710	0
168	20230731	165500	121429015	2710	2710	2710	2710	0
169	20230731	165400	121429015	2710	2710	2710	2710	0
170	20230731	165300	121429015	2710	2710	2710	2710	0
171	20230731	165200	121429015	2710	2710	2710	2710	0
172	20230731	165100	121429015	2710	2710	2710	2710	0
173	20230731	165000	121429015	2710	2710	2710	2710	0
174	20230731	164900	121429015	2710	2710	2710	2710	0
175	20230731	164800	121429015	2710	2710	2710	2710	0
176	20230731	164700	121429015	2710	2710	2710	2710	0
177	20230731	164600	121429015	2710	2710	2710	2710	0
178	20230731	164500	121429015	2710	2710	2710	2710	0
179	20230731	164400	121429015	2710	2710	2710	2710	0
180	20230731	164300	121429015	2710	2710	2710	2710	0
181	20230731	164200	121429015	2710	2710	2710	2710	0
182	20230731	164100	121429015	2710	2710	2710	2710	782
183	20230731	164000	121429015	2710	2710	2710	2710	0
184	20230731	163900	121429015	2710	2710	2710	2710	0
185	20230731	163800	121429015	2710	2710	2710	2710	0
186	20230731	163700	121429015	2710	2710	2710	2710	0
187	20230731	163600	121429015	2710	2710	2710	2710	0
188	20230731	163500	121429015	2710	2710	2710	2710	0
189	20230731	163400	121429015	2710	2710	2710	2710	0
190	20230731	163300	121429015	2710	2710	2710	2710	0
191	20230731	163200	121429015	2710	2710	2710	2710	0
192	20230731	163100	121429015	2710	2710	2710	2710	0
193	20230731	163000	121429015	2710	2710	2710	2710	0
194	20230731	162900	121429015	2710	2710	2710	2710	0
195	20230731	162800	121429015	2710	2710	2710	2710	0
196	20230731	162700	121429015	2710	2710	2710	2710	0
197	20230731	162600	121429015	2710	2710	2710	2710	0
198	20230731	162500	121429015	2710	2710	2710	2710	0
199	20230731	162400	121429015	2710	2710	2710	2710	0
200	20230731	162300	121429015	2710	2710	2710	2710	0
201	20230731	162200	121429015	2710	2710	2710	2710	0
202	20230731	162100	121429015	2710	2710	2710	2710	0
203	20230731	162000	121429015	2710	2710	2710	2710	0
204	20230731	161900	121429015	2710	2710	2710	2710	0
205	20230731	161800	121429015	2710	2710	2710	2710	0
206	20230731	161700	121429015	2710	2710	2710	2710	0
207	20230731	161600	121429015	2710	2710	2710	2710	0
208	20230731	161500	121429015	2710	2710	2710	2710	0
209	20230731	161400	121429015	2710	2710	2710	2710	0
210	20230731	161300	121429015	2710	2710	2710	2710	0
211	20230731	161200	121429015	2710	2710	2710	2710	0
212	20230731	161100	121429015	2710	2710	2710	2710	782
213	20230731	161000	121429015	2710	2710	2710	2710	0
214	20230731	160900	121429015	2710	2710	2710	2710	0
215	20230731	160800	121429015	2710	2710	2710	2710	0
216	20230731	160700	121429015	2710	2710	2710	2710	0
217	20230731	160600	121429015	2710	2710	2710	2710	0
218	20230731	160500	121429015	2710	2710	2710	2710	0
219	20230731	160400	121429015	2710	2710	2710	2710	0
220	20230731	160300	121429015	2710	2710	2710	2710	0
221	20230731	160200	121429015	2710	2710	2710	2710	0
222	20230731	160100	121429015	2710	2710	2710	2710	0
223	20230731	160000	121429015	2710	2710	2710	2710	0
224	20230731	155900	121429015	2710	2710	2710	2710	0
225	20230731	155800	121429015	2710	2710	2710	2710	0
226	20230731	155700	121429015	2710	2710	2710	2710	0
227	20230731	155600	121429015	2710	2710	2710	2710	0
228	20230731	155500	121429015	2710	2710	2710	2710	0
229	20230731	155400	121429015	2710	2710	2710	2710	0
230	20230731	155300	121429015	2710	2710	2710	2710	0
231	20230731	155200	121429015	2710	2710	2710	2710	0
232	20230731	155100	121429015	2710	2710	2710	2710	0
233	20230731	155000	121429015	2710	2710	2710	2710	0
234	20230731	154900	121429015	2710	2710	2710	2710	0
235	20230731	154800	121429015	2710	2710	2710	2710	0
236	20230731	154700	121429015	2710	2710	2710	2710	0
237	20230731	154600	121429015	2710	2710	2710	2710	0
238	20230731	154500	121429015	2710	2710	2710	2710	0
239	20230731	154400	121429015	2710	2710	2710	2710	0
240	20230731	154300	121429015	2710	2710	2710	2710	0
241	20230731	154200	121429015	2710	2710	2710	2710	0
242	20230731	154100	121429015	2710	2710	2710	2710	782
243	20230731	154000	121429015	2710	2710	2710	2710	0
244	20230731	153900	121429015	2710	2710	2710	2710	0
245	20230731	153800	121429015	2710	2710	2710	2710	0
246	20230731	153700	121429015	2710	2710	2710	2710	0
247	20230731	153600	121429015	2710	2710	2710	2710	0
248	20230731	153500	121429015	2710	2710	2710	2710	0
249	20230731	153400	121429015	2710	2710	2710	2710	0
250	20230731	153300	121429015	2710	2710	2710	2710	0
251	20230731	153200	121429015	2710	2710	2710	2710	0
252	20230731	153100	121429015	2710	2710	2710	2710	0
253	20230731	153000	121429015	2710	2710	2710	2710	782
254	20230731	152900	119309795	2695	2695	2695	2695	0
255	20230731	152800	119309795	2695	2695	2695	2695	0
256	20230731	152700	119309795	2695	2695	2695	2695	0
257	20230731	152600	119309795	2695	2695	2695	2695	0
258	20230731	152500	119309795	2695	2695	2695	2695	0
259	20230731	152400	119309795	2695	2695	2695	2695	0
260	20230731	152300	119309795	2695	2695	2695	2695	0
261	20230731	152200	119309795	2695	2695	2695	2695	0
262	20230731	152100	119309795	2695	2695	2695	2695	0
263	20230731	152000	119309795	2695	2695	2695	2695	0
264	20230731	151900	119309795	2695	2695	2695	2695	3
265	20230731	151800	119301710	2710	2710	2710	2710	0
266	20230731	151700	119301710	2710	2710	2710	2710	0
267	20230731	151600	119301710	2710	2710	2710	2710	10
268	20230731	151500	119274610	2710	2710	2710	2710	1
269	20230731	151400	119271900	2710	2710	2710	2710	0
270	20230731	151300	119271900	2710	2710	2710	2710	13
271	20230731	151200	119236670	2715	2715	2715	2715	0
272	20230731	151100	119236670	2715	2715	2715	2715	0
273	20230731	151000	119236670	2715	2700	2715	2700	3
274	20230731	150900	119228540	2695	2695	2695	2695	0
275	20230731	150800	119228540	2695	2695	2695	2695	0
276	20230731	150700	119228540	2695	2695	2695	2695	0
277	20230731	150600	119228540	2695	2695	2695	2695	22
278	20230731	150500	119169250	2695	2695	2695	2695	0
279	20230731	150400	119169250	2695	2695	2695	2695	0
280	20230731	150300	119169250	2695	2695	2695	2695	4
281	20230731	150200	119158470	2695	2695	2695	2695	0
282	20230731	150100	119158470	2695	2700	2700	2695	14
283	20230731	150000	119120695	2705	2705	2705	2705	0
284	20230731	145900	119120695	2705	2705	2705	2705	0
285	20230731	145800	119120695	2705	2705	2705	2705	0
286	20230731	145700	119120695	2705	2705	2705	2705	0
287	20230731	145600	119120695	2705	2705	2705	2705	0
288	20230731	145500	119120695	2705	2705	2705	2705	0
289	20230731	145400	119120695	2705	2705	2705	2705	0
290	20230731	145300	119120695	2705	2705	2705	2705	18
291	20230731	145200	119072005	2695	2695	2695	2695	2
292	20230731	145100	119066615	2705	2705	2705	2705	0
293	20230731	145000	119066615	2705	2705	2705	2705	0
294	20230731	144900	119066615	2705	2705	2705	2705	0
295	20230731	144800	119066615	2705	2705	2705	2705	0
296	20230731	144700	119066615	2705	2705	2705	2705	1
297	20230731	144600	119063910	2695	2695	2695	2695	0
298	20230731	144500	119063910	2695	2695	2695	2695	0
299	20230731	144400	119063910	2695	2695	2695	2695	0
300	20230731	144300	119063910	2695	2695	2695	2695	505
301	20230731	144200	117702935	2695	2695	2695	2695	855
302	20230731	144100	115398710	2695	2695	2695	2695	1
303	20230731	144000	115396015	2700	2700	2700	2700	20
304	20230731	143900	115342015	2700	2705	2720	2695	6891
305	20230731	143800	96648805	2700	2700	2700	2700	0
306	20230731	143700	96648805	2700	2700	2700	2700	4
307	20230731	143600	96638005	2705	2705	2705	2705	1
308	20230731	143500	96635300	2705	2705	2705	2705	0
309	20230731	143400	96635300	2705	2705	2705	2705	1200
310	20230731	143300	93389300	2695	2695	2695	2695	0
311	20230731	143200	93389300	2695	2695	2695	2695	1
312	20230731	143100	93386605	2700	2700	2700	2700	0
313	20230731	143000	93386605	2700	2700	2700	2700	0
314	20230731	142900	93386605	2700	2700	2700	2700	4
315	20230731	142800	93375805	2695	2695	2695	2695	484
316	20230731	142700	92071425	2705	2705	2705	2705	0
317	20230731	142600	92071425	2705	2705	2705	2705	0
318	20230731	142500	92071425	2705	2705	2705	2705	0
319	20230731	142400	92071425	2705	2705	2705	2705	0
320	20230731	142300	92071425	2705	2705	2705	2705	0
321	20230731	142200	92071425	2705	2705	2705	2705	0
322	20230731	142100	92071425	2705	2705	2705	2705	0
323	20230731	142000	92071425	2705	2705	2705	2705	0
324	20230731	141900	92071425	2705	2705	2705	2705	1
325	20230731	141800	92068720	2700	2700	2700	2700	0
326	20230731	141700	92068720	2700	2700	2700	2700	0
327	20230731	141600	92068720	2700	2700	2700	2700	0
328	20230731	141500	92068720	2700	2700	2700	2700	1
329	20230731	141400	92066020	2700	2700	2700	2700	0
330	20230731	141300	92066020	2700	2700	2700	2700	1000
331	20230731	141200	89366020	2695	2695	2695	2695	396
332	20230731	141100	88298800	2705	2705	2705	2705	100
333	20230731	141000	88028300	2700	2700	2700	2700	0
334	20230731	140900	88028300	2700	2700	2700	2700	0
335	20230731	140800	88028300	2700	2700	2700	2700	363
336	20230731	140700	87048200	2700	2700	2700	2700	0
337	20230731	140600	87048200	2700	2700	2700	2700	0
338	20230731	140500	87048200	2700	2700	2700	2700	0
339	20230731	140400	87048200	2700	2700	2700	2700	0
340	20230731	140300	87048200	2700	2700	2700	2700	0
341	20230731	140200	87048200	2700	2700	2700	2700	0
342	20230731	140100	87048200	2700	2700	2700	2700	1
343	20230731	140000	87045500	2705	2705	2705	2705	0
344	20230731	135900	87045500	2705	2705	2705	2705	0
345	20230731	135800	87045500	2705	2705	2705	2705	0
346	20230731	135700	87045500	2705	2705	2705	2705	0
347	20230731	135600	87045500	2705	2705	2705	2705	0
348	20230731	135500	87045500	2705	2705	2705	2705	0
349	20230731	135400	87045500	2705	2705	2705	2705	0
350	20230731	135300	87045500	2705	2705	2705	2705	0
351	20230731	135200	87045500	2705	2705	2705	2705	0
352	20230731	135100	87045500	2705	2705	2705	2705	0
353	20230731	135000	87045500	2705	2705	2705	2705	0
354	20230731	134900	87045500	2705	2705	2705	2705	0
355	20230731	134800	87045500	2705	2705	2705	2705	0
356	20230731	134700	87045500	2705	2705	2705	2705	0
357	20230731	134600	87045500	2705	2705	2705	2705	0
358	20230731	134500	87045500	2705	2705	2705	2705	0
359	20230731	134400	87045500	2705	2705	2705	2705	0
360	20230731	134300	87045500	2705	2705	2705	2705	0
361	20230731	134200	87045500	2705	2705	2705	2705	0
362	20230731	134100	87045500	2705	2705	2705	2705	0
363	20230731	134000	87045500	2705	2705	2705	2705	0
364	20230731	133900	87045500	2705	2705	2705	2705	0
365	20230731	133800	87045500	2705	2705	2705	2705	0
366	20230731	133700	87045500	2705	2705	2705	2705	0
367	20230731	133600	87045500	2705	2705	2705	2705	0
368	20230731	133500	87045500	2705	2705	2705	2705	0
369	20230731	133400	87045500	2705	2705	2705	2705	0
370	20230731	133300	87045500	2705	2705	2705	2705	0
371	20230731	133200	87045500	2705	2705	2705	2705	0
372	20230731	133100	87045500	2705	2700	2705	2700	500
373	20230731	133000	85693005	2705	2705	2705	2705	0
374	20230731	132900	85693005	2705	2705	2705	2705	0
375	20230731	132800	85693005	2705	2705	2705	2705	302
376	20230731	132700	84876095	2705	2705	2705	2705	0
377	20230731	132600	84876095	2705	2705	2705	2705	500
378	20230731	132500	83523595	2705	2705	2705	2705	0
379	20230731	132400	83523595	2705	2705	2705	2705	0
380	20230731	132300	83523595	2705	2705	2705	2705	0
381	20230731	132200	83523595	2705	2705	2705	2705	0
382	20230731	132100	83523595	2705	2705	2705	2705	0
383	20230731	132000	83523595	2705	2705	2705	2705	451
384	20230731	131900	82303640	2705	2705	2705	2705	0
385	20230731	131800	82303640	2705	2705	2705	2705	0
386	20230731	131700	82303640	2705	2705	2705	2705	2
387	20230731	131600	82298230	2700	2700	2700	2700	0
388	20230731	131500	82298230	2700	2700	2700	2700	1
389	20230731	131400	82295530	2700	2700	2700	2700	0
390	20230731	131300	82295530	2700	2700	2700	2700	0
391	20230731	131200	82295530	2700	2700	2700	2700	50
392	20230731	131100	82160530	2700	2700	2700	2700	0
393	20230731	131000	82160530	2700	2700	2700	2700	0
394	20230731	130900	82160530	2700	2700	2700	2700	0
395	20230731	130800	82160530	2700	2700	2700	2700	0
396	20230731	130700	82160530	2700	2700	2700	2700	0
397	20230731	130600	82160530	2700	2700	2700	2700	0
398	20230731	130500	82160530	2700	2700	2700	2700	0
399	20230731	130400	82160530	2700	2695	2700	2695	1500
400	20230731	130300	78111685	2695	2690	2695	2690	1300
401	20230731	130200	74609405	2685	2685	2685	2685	691
402	20230731	130100	72754070	2680	2680	2680	2680	0
403	20230731	130000	72754070	2680	2680	2680	2680	0
404	20230731	125900	72754070	2680	2680	2680	2680	0
405	20230731	125800	72754070	2680	2680	2680	2680	0
406	20230731	125700	72754070	2680	2680	2680	2680	0
407	20230731	125600	72754070	2680	2680	2680	2680	100
408	20230731	125500	72486070	2685	2685	2685	2685	0
409	20230731	125400	72486070	2685	2685	2685	2685	0
410	20230731	125300	72486070	2685	2685	2685	2685	0
411	20230731	125200	72486070	2685	2685	2685	2685	0
412	20230731	125100	72486070	2685	2685	2685	2685	0
413	20230731	125000	72486070	2685	2685	2685	2685	4
414	20230731	124900	72475330	2685	2685	2685	2685	0
415	20230731	124800	72475330	2685	2685	2685	2685	0
416	20230731	124700	72475330	2685	2685	2685	2685	93
417	20230731	124600	72225625	2685	2685	2685	2685	0
418	20230731	124500	72225625	2685	2685	2685	2685	0
419	20230731	124400	72225625	2685	2685	2685	2685	0
420	20230731	124300	72225625	2685	2685	2685	2685	0
421	20230731	124200	72225625	2685	2685	2685	2685	0
422	20230731	124100	72225625	2685	2685	2685	2685	0
423	20230731	124000	72225625	2685	2685	2685	2685	1
424	20230731	123900	72222940	2680	2680	2680	2680	0
425	20230731	123800	72222940	2680	2680	2680	2680	0
426	20230731	123700	72222940	2680	2680	2680	2680	0
427	20230731	123600	72222940	2680	2680	2680	2680	0
428	20230731	123500	72222940	2680	2680	2680	2680	0
429	20230731	123400	72222940	2680	2680	2680	2680	0
430	20230731	123300	72222940	2680	2680	2680	2680	0
431	20230731	123200	72222940	2680	2680	2680	2680	0
432	20230731	123100	72222940	2680	2680	2680	2680	0
433	20230731	123000	72222940	2680	2680	2680	2680	0
434	20230731	122900	72222940	2680	2680	2680	2680	0
435	20230731	122800	72222940	2680	2680	2680	2680	0
436	20230731	122700	72222940	2680	2680	2680	2680	324
437	20230731	122600	71354620	2690	2690	2690	2690	0
438	20230731	122500	71354620	2690	2690	2690	2690	16
439	20230731	122400	71311580	2680	2680	2680	2680	92
440	20230731	122300	71065020	2680	2680	2680	2680	4
441	20230731	122200	71054300	2680	2680	2680	2680	0
442	20230731	122100	71054300	2680	2680	2680	2680	0
443	20230731	122000	71054300	2680	2680	2680	2680	0
444	20230731	121900	71054300	2680	2680	2680	2680	0
445	20230731	121800	71054300	2680	2680	2680	2680	0
446	20230731	121700	71054300	2680	2680	2680	2680	0
447	20230731	121600	71054300	2680	2680	2680	2680	40
448	20230731	121500	70947100	2680	2680	2680	2680	0
449	20230731	121400	70947100	2680	2680	2680	2680	0
450	20230731	121300	70947100	2680	2680	2680	2680	0
451	20230731	121200	70947100	2680	2680	2680	2680	0
452	20230731	121100	70947100	2680	2680	2680	2680	0
453	20230731	121000	70947100	2680	2680	2680	2680	0
454	20230731	120900	70947100	2680	2680	2680	2680	0
455	20230731	120800	70947100	2680	2680	2680	2680	3000
456	20230731	120700	62907100	2665	2665	2665	2665	89
457	20230731	120600	62669915	2670	2670	2670	2670	10
458	20230731	120500	62643215	2670	2670	2670	2670	101
459	20230731	120400	62373545	2675	2675	2675	2675	0
460	20230731	120300	62373545	2675	2675	2675	2675	0
461	20230731	120200	62373545	2675	2675	2675	2675	0
462	20230731	120100	62373545	2675	2675	2675	2675	0
463	20230731	120000	62373545	2675	2675	2675	2675	0
464	20230731	115900	62373545	2675	2675	2675	2675	0
465	20230731	115800	62373545	2675	2680	2680	2675	20
466	20230731	115700	62319995	2675	2675	2675	2675	4
467	20230731	115600	62309295	2675	2675	2675	2675	0
468	20230731	115500	62309295	2675	2675	2675	2675	2
469	20230731	115400	62303945	2670	2670	2670	2670	1
470	20230731	115300	62301275	2675	2675	2675	2675	0
471	20230731	115200	62301275	2675	2675	2675	2675	1
472	20230731	115100	62298600	2670	2670	2670	2670	0
473	20230731	115000	62298600	2670	2670	2670	2670	0
474	20230731	114900	62298600	2670	2670	2670	2670	0
475	20230731	114800	62298600	2670	2670	2670	2670	0
476	20230731	114700	62298600	2670	2670	2670	2670	0
477	20230731	114600	62298600	2670	2670	2670	2670	0
478	20230731	114500	62298600	2670	2670	2670	2670	0
479	20230731	114400	62298600	2670	2670	2670	2670	0
480	20230731	114300	62298600	2670	2670	2670	2670	0
481	20230731	114200	62298600	2670	2670	2670	2670	0
482	20230731	114100	62298600	2670	2670	2670	2670	0
483	20230731	114000	62298600	2670	2670	2670	2670	0
484	20230731	113900	62298600	2670	2670	2670	2670	0
485	20230731	113800	62298600	2670	2670	2670	2670	0
486	20230731	113700	62298600	2670	2670	2670	2670	0
487	20230731	113600	62298600	2670	2670	2670	2670	0
488	20230731	113500	62298600	2670	2670	2670	2670	1500
489	20230731	113400	58293600	2670	2670	2670	2670	0
490	20230731	113300	58293600	2670	2670	2670	2670	0
491	20230731	113200	58293600	2670	2670	2670	2670	180
492	20230731	113100	57813000	2695	2695	2695	2695	1
493	20230731	113000	57810305	2670	2670	2670	2670	23
494	20230731	112900	57748895	2670	2670	2670	2670	0
495	20230731	112800	57748895	2670	2675	2675	2670	3
496	20230731	112700	57740880	2670	2670	2670	2670	0
497	20230731	112600	57740880	2670	2670	2670	2670	0
498	20230731	112500	57740880	2670	2670	2670	2670	0
499	20230731	112400	57740880	2670	2670	2670	2670	0
500	20230731	112300	57740880	2670	2670	2670	2670	0
501	20230731	112200	57740880	2670	2670	2670	2670	0
502	20230731	112100	57740880	2670	2670	2670	2670	0
503	20230731	112000	57740880	2670	2670	2670	2670	0
504	20230731	111900	57740880	2670	2670	2670	2670	0
505	20230731	111800	57740880	2670	2670	2670	2670	279
506	20230731	111700	56995950	2675	2675	2675	2675	900
507	20230731	111600	54588450	2675	2675	2675	2675	0
508	20230731	111500	54588450	2675	2675	2675	2675	0
509	20230731	111400	54588450	2675	2675	2675	2675	0
510	20230731	111300	54588450	2675	2675	2675	2675	155
511	20230731	111200	54173825	2675	2670	2675	2670	170
512	20230731	111100	53719345	2675	2675	2675	2675	229
513	20230731	111000	53106770	2680	2680	2680	2680	6
514	20230731	110900	53090690	2685	2685	2685	2685	9
515	20230731	110800	53066525	2685	2685	2685	2685	30
516	20230731	110700	52985975	2685	2685	2685	2685	0
517	20230731	110600	52985975	2685	2685	2685	2685	0
518	20230731	110500	52985975	2685	2685	2685	2685	0
519	20230731	110400	52985975	2685	2685	2685	2685	300
520	20230731	110300	52180475	2685	2685	2685	2685	1
521	20230731	110200	52177790	2695	2695	2695	2695	0
522	20230731	110100	52177790	2695	2695	2695	2695	0
523	20230731	110000	52177790	2695	2695	2695	2695	0
524	20230731	105900	52177790	2695	2695	2695	2695	0
525	20230731	105800	52177790	2695	2695	2695	2695	0
526	20230731	105700	52177790	2695	2695	2695	2695	0
527	20230731	105600	52177790	2695	2695	2695	2695	0
528	20230731	105500	52177790	2695	2695	2695	2695	1
529	20230731	105400	52175095	2695	2695	2695	2695	0
530	20230731	105300	52175095	2695	2695	2695	2695	0
531	20230731	105200	52175095	2695	2695	2695	2695	0
532	20230731	105100	52175095	2695	2695	2695	2695	0
533	20230731	105000	52175095	2695	2695	2695	2695	0
534	20230731	104900	52175095	2695	2695	2695	2695	0
535	20230731	104800	52175095	2695	2695	2695	2695	0
536	20230731	104700	52175095	2695	2695	2695	2695	0
537	20230731	104600	52175095	2695	2695	2695	2695	0
538	20230731	104500	52175095	2695	2695	2695	2695	45
539	20230731	104400	52053820	2695	2695	2695	2695	0
540	20230731	104300	52053820	2695	2695	2695	2695	0
541	20230731	104200	52053820	2695	2695	2695	2695	0
542	20230731	104100	52053820	2695	2695	2695	2695	0
543	20230731	104000	52053820	2695	2695	2695	2695	0
544	20230731	103900	52053820	2695	2695	2695	2695	0
545	20230731	103800	52053820	2695	2695	2695	2695	0
546	20230731	103700	52053820	2695	2695	2695	2695	0
547	20230731	103600	52053820	2695	2695	2695	2695	0
548	20230731	103500	52053820	2695	2695	2695	2695	0
549	20230731	103400	52053820	2695	2695	2695	2695	0
550	20230731	103300	52053820	2695	2695	2695	2695	858
551	20230731	103200	49741510	2695	2695	2695	2695	0
552	20230731	103100	49741510	2695	2695	2695	2695	0
553	20230731	103000	49741510	2695	2695	2695	2695	0
554	20230731	102900	49741510	2695	2695	2695	2695	0
555	20230731	102800	49741510	2695	2695	2695	2695	0
556	20230731	102700	49741510	2695	2695	2695	2695	1320
557	20230731	102600	46184110	2695	2695	2695	2695	221
558	20230731	102500	45588515	2695	2695	2695	2695	0
559	20230731	102400	45588515	2695	2695	2695	2695	0
560	20230731	102300	45588515	2695	2695	2695	2695	0
561	20230731	102200	45588515	2695	2695	2695	2695	0
562	20230731	102100	45588515	2695	2690	2695	2690	170
563	20230731	102000	45131210	2690	2685	2690	2685	3819
564	20230731	101900	34877175	2685	2685	2685	2685	0
565	20230731	101800	34877175	2685	2685	2685	2685	1
566	20230731	101700	34874490	2680	2680	2680	2680	52
567	20230731	101600	34735130	2680	2680	2680	2680	0
568	20230731	101500	34735130	2680	2680	2680	2680	0
569	20230731	101400	34735130	2680	2680	2680	2680	0
570	20230731	101300	34735130	2680	2680	2680	2680	110
571	20230731	101200	34440330	2680	2680	2680	2680	4
572	20230731	101100	34429610	2680	2680	2680	2680	0
573	20230731	101000	34429610	2680	2680	2680	2680	0
574	20230731	100900	34429610	2680	2680	2680	2680	0
575	20230731	100800	34429610	2680	2680	2680	2680	0
576	20230731	100700	34429610	2680	2680	2680	2680	37
577	20230731	100600	34330450	2680	2680	2680	2680	0
578	20230731	100500	34330450	2680	2680	2680	2680	0
579	20230731	100400	34330450	2680	2680	2680	2680	0
580	20230731	100300	34330450	2680	2680	2680	2680	0
581	20230731	100200	34330450	2680	2680	2680	2680	20
582	20230731	100100	34276850	2680	2680	2680	2680	9
583	20230731	100000	34252730	2680	2680	2680	2680	1
584	20230731	095900	34250050	2675	2675	2675	2675	20
585	20230731	095800	34196550	2680	2680	2680	2680	0
586	20230731	095700	34196550	2680	2680	2680	2680	0
587	20230731	095600	34196550	2680	2680	2680	2680	0
588	20230731	095500	34196550	2680	2680	2680	2680	0
589	20230731	095400	34196550	2680	2680	2680	2680	3
590	20230731	095300	34188510	2680	2680	2680	2680	0
591	20230731	095200	34188510	2680	2680	2680	2680	0
592	20230731	095100	34188510	2680	2675	2680	2675	265
593	20230731	095000	33479630	2675	2675	2675	2675	93
594	20230731	094900	33230855	2675	2675	2675	2675	1
595	20230731	094800	33228180	2675	2675	2675	2675	0
596	20230731	094700	33228180	2675	2675	2675	2675	333
597	20230731	094600	32337405	2675	2675	2675	2675	0
598	20230731	094500	32337405	2675	2680	2680	2675	2
599	20230731	094400	32332050	2685	2685	2685	2685	0
600	20230731	094300	32332050	2685	2685	2685	2685	0
601	20230731	094200	32332050	2685	2685	2685	2685	0
602	20230731	094100	32332050	2685	2685	2685	2685	0
603	20230731	094000	32332050	2685	2685	2685	2685	0
604	20230731	093900	32332050	2685	2685	2685	2685	12
605	20230731	093800	32299830	2685	2685	2685	2685	1
606	20230731	093700	32297145	2670	2680	2685	2670	673
607	20230731	093600	30498500	2680	2680	2680	2680	573
608	20230731	093500	28962860	2680	2675	2680	2675	433
609	20230731	093400	27804580	2675	2675	2675	2675	100
610	20230731	093300	27537080	2675	2675	2675	2675	1
611	20230731	093200	27534405	2665	2665	2665	2665	2
612	20230731	093100	27529075	2675	2665	2675	2665	801
613	20230731	093000	25394400	2670	2675	2675	2670	60
614	20230731	092900	25234150	2675	2670	2675	2670	2308
615	20230731	092800	19062750	2680	2680	2680	2680	0
616	20230731	092700	19062750	2680	2680	2680	2680	2
617	20230731	092600	19057390	2680	2665	2680	2660	3763
618	20230731	092500	9026195	2670	2670	2670	2670	443
619	20230731	092400	7843385	2680	2680	2680	2680	0
620	20230731	092300	7843385	2680	2680	2680	2680	37
621	20230731	092200	7744225	2670	2680	2680	2670	2
622	20230731	092100	7738875	2685	2685	2685	2685	0
623	20230731	092000	7738875	2685	2685	2685	2685	0
624	20230731	091900	7738875	2685	2685	2685	2685	0
625	20230731	091800	7738875	2685	2685	2685	2685	0
626	20230731	091700	7738875	2685	2685	2685	2685	0
627	20230731	091600	7738875	2685	2685	2685	2685	77
628	20230731	091500	7532130	2685	2685	2685	2685	0
629	20230731	091400	7532130	2685	2675	2685	2670	1808
630	20230731	091300	2701480	2680	2680	2680	2680	52
631	20230731	091200	2562120	2685	2685	2685	2685	1
632	20230731	091100	2559435	2685	2685	2685	2685	2
633	20230731	091000	2554065	2685	2685	2685	2685	0
634	20230731	090900	2554065	2685	2685	2685	2685	1
635	20230731	090800	2551380	2685	2685	2685	2685	1
636	20230731	090700	2548695	2680	2680	2680	2680	0
637	20230731	090600	2548695	2680	2680	2680	2680	0
638	20230731	090500	2548695	2680	2680	2680	2680	0
639	20230731	090400	2548695	2680	2680	2680	2680	0
640	20230731	090300	2548695	2680	2680	2680	2680	0
641	20230731	090200	2548695	2680	2685	2685	2680	583
642	20230731	090100	986250	2685	2685	2685	2685	2
643	20230731	090000	980880	2680	2680	2680	2680	366