KissMeData/123890/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	195600	318317230	2925	2925	2925	2925	7764
3	20230731	195500	318317230	2925	2925	2925	2925	0
4	20230731	195400	318317230	2925	2925	2925	2925	0
5	20230731	195300	318317230	2925	2925	2925	2925	0
6	20230731	195200	318317230	2925	2925	2925	2925	0
7	20230731	195100	318317230	2925	2925	2925	2925	0
8	20230731	195000	318317230	2925	2925	2925	2925	0
9	20230731	194900	318317230	2925	2925	2925	2925	0
10	20230731	194800	318317230	2925	2925	2925	2925	0
11	20230731	194700	318317230	2925	2925	2925	2925	0
12	20230731	194600	318317230	2925	2925	2925	2925	0
13	20230731	194500	318317230	2925	2925	2925	2925	0
14	20230731	194400	318317230	2925	2925	2925	2925	0
15	20230731	194300	318317230	2925	2925	2925	2925	0
16	20230731	194200	318317230	2925	2925	2925	2925	0
17	20230731	194100	318317230	2925	2925	2925	2925	0
18	20230731	194000	318317230	2925	2925	2925	2925	0
19	20230731	193900	318317230	2925	2925	2925	2925	0
20	20230731	193800	318317230	2925	2925	2925	2925	0
21	20230731	193700	318317230	2925	2925	2925	2925	0
22	20230731	193600	318317230	2925	2925	2925	2925	0
23	20230731	193500	318317230	2925	2925	2925	2925	0
24	20230731	193400	318317230	2925	2925	2925	2925	0
25	20230731	193300	318317230	2925	2925	2925	2925	0
26	20230731	193200	318317230	2925	2925	2925	2925	0
27	20230731	193100	318317230	2925	2925	2925	2925	0
28	20230731	193000	318317230	2925	2925	2925	2925	0
29	20230731	192900	318317230	2925	2925	2925	2925	0
30	20230731	192800	318317230	2925	2925	2925	2925	0
31	20230731	192700	318317230	2925	2925	2925	2925	0
32	20230731	192600	318317230	2925	2925	2925	2925	7764
33	20230731	192500	318317230	2925	2925	2925	2925	0
34	20230731	192400	318317230	2925	2925	2925	2925	0
35	20230731	192300	318317230	2925	2925	2925	2925	0
36	20230731	192200	318317230	2925	2925	2925	2925	0
37	20230731	192100	318317230	2925	2925	2925	2925	0
38	20230731	192000	318317230	2925	2925	2925	2925	0
39	20230731	191900	318317230	2925	2925	2925	2925	0
40	20230731	191800	318317230	2925	2925	2925	2925	0
41	20230731	191700	318317230	2925	2925	2925	2925	0
42	20230731	191600	318317230	2925	2925	2925	2925	0
43	20230731	191500	318317230	2925	2925	2925	2925	0
44	20230731	191400	318317230	2925	2925	2925	2925	0
45	20230731	191300	318317230	2925	2925	2925	2925	0
46	20230731	191200	318317230	2925	2925	2925	2925	0
47	20230731	191100	318317230	2925	2925	2925	2925	0
48	20230731	191000	318317230	2925	2925	2925	2925	0
49	20230731	190900	318317230	2925	2925	2925	2925	0
50	20230731	190800	318317230	2925	2925	2925	2925	0
51	20230731	190700	318317230	2925	2925	2925	2925	0
52	20230731	190600	318317230	2925	2925	2925	2925	0
53	20230731	190500	318317230	2925	2925	2925	2925	0
54	20230731	190400	318317230	2925	2925	2925	2925	0
55	20230731	190300	318317230	2925	2925	2925	2925	0
56	20230731	190200	318317230	2925	2925	2925	2925	0
57	20230731	190100	318317230	2925	2925	2925	2925	0
58	20230731	190000	318317230	2925	2925	2925	2925	0
59	20230731	185900	318317230	2925	2925	2925	2925	0
60	20230731	185800	318317230	2925	2925	2925	2925	0
61	20230731	185700	318317230	2925	2925	2925	2925	0
62	20230731	185600	318317230	2925	2925	2925	2925	7764
63	20230731	185500	318317230	2925	2925	2925	2925	0
64	20230731	185400	318317230	2925	2925	2925	2925	0
65	20230731	185300	318317230	2925	2925	2925	2925	0
66	20230731	185200	318317230	2925	2925	2925	2925	0
67	20230731	185100	318317230	2925	2925	2925	2925	0
68	20230731	185000	318317230	2925	2925	2925	2925	0
69	20230731	184900	318317230	2925	2925	2925	2925	0
70	20230731	184800	318317230	2925	2925	2925	2925	0
71	20230731	184700	318317230	2925	2925	2925	2925	0
72	20230731	184600	318317230	2925	2925	2925	2925	0
73	20230731	184500	318317230	2925	2925	2925	2925	0
74	20230731	184400	318317230	2925	2925	2925	2925	0
75	20230731	184300	318317230	2925	2925	2925	2925	0
76	20230731	184200	318317230	2925	2925	2925	2925	0
77	20230731	184100	318317230	2925	2925	2925	2925	0
78	20230731	184000	318317230	2925	2925	2925	2925	0
79	20230731	183900	318317230	2925	2925	2925	2925	0
80	20230731	183800	318317230	2925	2925	2925	2925	0
81	20230731	183700	318317230	2925	2925	2925	2925	0
82	20230731	183600	318317230	2925	2925	2925	2925	0
83	20230731	183500	318317230	2925	2925	2925	2925	0
84	20230731	183400	318317230	2925	2925	2925	2925	0
85	20230731	183300	318317230	2925	2925	2925	2925	0
86	20230731	183200	318317230	2925	2925	2925	2925	0
87	20230731	183100	318317230	2925	2925	2925	2925	0
88	20230731	183000	318317230	2925	2925	2925	2925	0
89	20230731	182900	318317230	2925	2925	2925	2925	0
90	20230731	182800	318317230	2925	2925	2925	2925	0
91	20230731	182700	318317230	2925	2925	2925	2925	0
92	20230731	182600	318317230	2925	2925	2925	2925	7764
93	20230731	182500	318317230	2925	2925	2925	2925	0
94	20230731	182400	318317230	2925	2925	2925	2925	0
95	20230731	182300	318317230	2925	2925	2925	2925	0
96	20230731	182200	318317230	2925	2925	2925	2925	0
97	20230731	182100	318317230	2925	2925	2925	2925	0
98	20230731	182000	318317230	2925	2925	2925	2925	0
99	20230731	181900	318317230	2925	2925	2925	2925	0
100	20230731	181800	318317230	2925	2925	2925	2925	0
101	20230731	181700	318317230	2925	2925	2925	2925	0
102	20230731	181600	318317230	2925	2925	2925	2925	0
103	20230731	181500	318317230	2925	2925	2925	2925	0
104	20230731	181400	318317230	2925	2925	2925	2925	0
105	20230731	181300	318317230	2925	2925	2925	2925	0
106	20230731	181200	318317230	2925	2925	2925	2925	0
107	20230731	181100	318317230	2925	2925	2925	2925	0
108	20230731	181000	318317230	2925	2925	2925	2925	0
109	20230731	180900	318317230	2925	2925	2925	2925	0
110	20230731	180800	318317230	2925	2925	2925	2925	0
111	20230731	180700	318317230	2925	2925	2925	2925	0
112	20230731	180600	318317230	2925	2925	2925	2925	0
113	20230731	180500	318317230	2925	2925	2925	2925	0
114	20230731	180400	318317230	2925	2925	2925	2925	0
115	20230731	180300	318317230	2925	2925	2925	2925	0
116	20230731	180200	318317230	2925	2925	2925	2925	0
117	20230731	180100	318317230	2925	2925	2925	2925	0
118	20230731	180000	318317230	2925	2925	2925	2925	0
119	20230731	175900	318317230	2925	2925	2925	2925	0
120	20230731	175800	318317230	2925	2925	2925	2925	0
121	20230731	175700	318317230	2925	2925	2925	2925	0
122	20230731	175600	318317230	2925	2925	2925	2925	7764
123	20230731	175500	318317230	2925	2925	2925	2925	0
124	20230731	175400	318317230	2925	2925	2925	2925	0
125	20230731	175300	318317230	2925	2925	2925	2925	0
126	20230731	175200	318317230	2925	2925	2925	2925	0
127	20230731	175100	318317230	2925	2925	2925	2925	0
128	20230731	175000	318317230	2925	2925	2925	2925	0
129	20230731	174900	318317230	2925	2925	2925	2925	0
130	20230731	174800	318317230	2925	2925	2925	2925	0
131	20230731	174700	318317230	2925	2925	2925	2925	0
132	20230731	174600	318317230	2925	2925	2925	2925	0
133	20230731	174500	318317230	2925	2925	2925	2925	0
134	20230731	174400	318317230	2925	2925	2925	2925	0
135	20230731	174300	318317230	2925	2925	2925	2925	0
136	20230731	174200	318317230	2925	2925	2925	2925	0
137	20230731	174100	318317230	2925	2925	2925	2925	0
138	20230731	174000	318317230	2925	2925	2925	2925	0
139	20230731	173900	318317230	2925	2925	2925	2925	0
140	20230731	173800	318317230	2925	2925	2925	2925	0
141	20230731	173700	318317230	2925	2925	2925	2925	0
142	20230731	173600	318317230	2925	2925	2925	2925	0
143	20230731	173500	318317230	2925	2925	2925	2925	0
144	20230731	173400	318317230	2925	2925	2925	2925	0
145	20230731	173300	318317230	2925	2925	2925	2925	0
146	20230731	173200	318317230	2925	2925	2925	2925	0
147	20230731	173100	318317230	2925	2925	2925	2925	0
148	20230731	173000	318317230	2925	2925	2925	2925	0
149	20230731	172900	318317230	2925	2925	2925	2925	0
150	20230731	172800	318317230	2925	2925	2925	2925	0
151	20230731	172700	318317230	2925	2925	2925	2925	0
152	20230731	172600	318317230	2925	2925	2925	2925	7764
153	20230731	172500	318317230	2925	2925	2925	2925	0
154	20230731	172400	318317230	2925	2925	2925	2925	0
155	20230731	172300	318317230	2925	2925	2925	2925	0
156	20230731	172200	318317230	2925	2925	2925	2925	0
157	20230731	172100	318317230	2925	2925	2925	2925	0
158	20230731	172000	318317230	2925	2925	2925	2925	0
159	20230731	171900	318317230	2925	2925	2925	2925	0
160	20230731	171800	318317230	2925	2925	2925	2925	0
161	20230731	171700	318317230	2925	2925	2925	2925	0
162	20230731	171600	318317230	2925	2925	2925	2925	0
163	20230731	171500	318317230	2925	2925	2925	2925	0
164	20230731	171400	318317230	2925	2925	2925	2925	0
165	20230731	171300	318317230	2925	2925	2925	2925	0
166	20230731	171200	318317230	2925	2925	2925	2925	0
167	20230731	171100	318317230	2925	2925	2925	2925	0
168	20230731	171000	318317230	2925	2925	2925	2925	0
169	20230731	170900	318317230	2925	2925	2925	2925	0
170	20230731	170800	318317230	2925	2925	2925	2925	0
171	20230731	170700	318317230	2925	2925	2925	2925	0
172	20230731	170600	318317230	2925	2925	2925	2925	0
173	20230731	170500	318317230	2925	2925	2925	2925	0
174	20230731	170400	318317230	2925	2925	2925	2925	0
175	20230731	170300	318317230	2925	2925	2925	2925	0
176	20230731	170200	318317230	2925	2925	2925	2925	0
177	20230731	170100	318317230	2925	2925	2925	2925	0
178	20230731	170000	318317230	2925	2925	2925	2925	0
179	20230731	165900	318317230	2925	2925	2925	2925	0
180	20230731	165800	318317230	2925	2925	2925	2925	0
181	20230731	165700	318317230	2925	2925	2925	2925	0
182	20230731	165600	318317230	2925	2925	2925	2925	7764
183	20230731	165500	318317230	2925	2925	2925	2925	0
184	20230731	165400	318317230	2925	2925	2925	2925	0
185	20230731	165300	318317230	2925	2925	2925	2925	0
186	20230731	165200	318317230	2925	2925	2925	2925	0
187	20230731	165100	318317230	2925	2925	2925	2925	0
188	20230731	165000	318317230	2925	2925	2925	2925	0
189	20230731	164900	318317230	2925	2925	2925	2925	0
190	20230731	164800	318317230	2925	2925	2925	2925	0
191	20230731	164700	318317230	2925	2925	2925	2925	0
192	20230731	164600	318317230	2925	2925	2925	2925	0
193	20230731	164500	318317230	2925	2925	2925	2925	0
194	20230731	164400	318317230	2925	2925	2925	2925	0
195	20230731	164300	318317230	2925	2925	2925	2925	0
196	20230731	164200	318317230	2925	2925	2925	2925	0
197	20230731	164100	318317230	2925	2925	2925	2925	0
198	20230731	164000	318317230	2925	2925	2925	2925	0
199	20230731	163900	318317230	2925	2925	2925	2925	0
200	20230731	163800	318317230	2925	2925	2925	2925	0
201	20230731	163700	318317230	2925	2925	2925	2925	0
202	20230731	163600	318317230	2925	2925	2925	2925	0
203	20230731	163500	318317230	2925	2925	2925	2925	0
204	20230731	163400	318317230	2925	2925	2925	2925	0
205	20230731	163300	318317230	2925	2925	2925	2925	0
206	20230731	163200	318317230	2925	2925	2925	2925	0
207	20230731	163100	318317230	2925	2925	2925	2925	0
208	20230731	163000	318317230	2925	2925	2925	2925	0
209	20230731	162900	318317230	2925	2925	2925	2925	0
210	20230731	162800	318317230	2925	2925	2925	2925	0
211	20230731	162700	318317230	2925	2925	2925	2925	0
212	20230731	162600	318317230	2925	2925	2925	2925	7764
213	20230731	162500	318317230	2925	2925	2925	2925	0
214	20230731	162400	318317230	2925	2925	2925	2925	0
215	20230731	162300	318317230	2925	2925	2925	2925	0
216	20230731	162200	318317230	2925	2925	2925	2925	0
217	20230731	162100	318317230	2925	2925	2925	2925	0
218	20230731	162000	318317230	2925	2925	2925	2925	0
219	20230731	161900	318317230	2925	2925	2925	2925	0
220	20230731	161800	318317230	2925	2925	2925	2925	0
221	20230731	161700	318317230	2925	2925	2925	2925	0
222	20230731	161600	318317230	2925	2925	2925	2925	0
223	20230731	161500	318317230	2925	2925	2925	2925	0
224	20230731	161400	318317230	2925	2925	2925	2925	0
225	20230731	161300	318317230	2925	2925	2925	2925	0
226	20230731	161200	318317230	2925	2925	2925	2925	0
227	20230731	161100	318317230	2925	2925	2925	2925	0
228	20230731	161000	318317230	2925	2925	2925	2925	0
229	20230731	160900	318317230	2925	2925	2925	2925	0
230	20230731	160800	318317230	2925	2925	2925	2925	0
231	20230731	160700	318317230	2925	2925	2925	2925	0
232	20230731	160600	318317230	2925	2925	2925	2925	0
233	20230731	160500	318317230	2925	2925	2925	2925	0
234	20230731	160400	318317230	2925	2925	2925	2925	0
235	20230731	160300	318317230	2925	2925	2925	2925	0
236	20230731	160200	318317230	2925	2925	2925	2925	0
237	20230731	160100	318317230	2925	2925	2925	2925	0
238	20230731	160000	318317230	2925	2925	2925	2925	0
239	20230731	155900	318317230	2925	2925	2925	2925	0
240	20230731	155800	318317230	2925	2925	2925	2925	0
241	20230731	155700	318317230	2925	2925	2925	2925	0
242	20230731	155600	318317230	2925	2925	2925	2925	7764
243	20230731	155500	318317230	2925	2925	2925	2925	0
244	20230731	155400	318317230	2925	2925	2925	2925	0
245	20230731	155300	318317230	2925	2925	2925	2925	0
246	20230731	155200	318317230	2925	2925	2925	2925	0
247	20230731	155100	318317230	2925	2925	2925	2925	0
248	20230731	155000	318317230	2925	2925	2925	2925	0
249	20230731	154900	318317230	2925	2925	2925	2925	0
250	20230731	154800	318317230	2925	2925	2925	2925	0
251	20230731	154700	318317230	2925	2925	2925	2925	0
252	20230731	154600	318317230	2925	2925	2925	2925	0
253	20230731	154500	318317230	2925	2925	2925	2925	0
254	20230731	154400	318317230	2925	2925	2925	2925	0
255	20230731	154300	318317230	2925	2925	2925	2925	0
256	20230731	154200	318317230	2925	2925	2925	2925	0
257	20230731	154100	318317230	2925	2925	2925	2925	0
258	20230731	154000	318317230	2925	2925	2925	2925	0
259	20230731	153900	318317230	2925	2925	2925	2925	0
260	20230731	153800	318317230	2925	2925	2925	2925	0
261	20230731	153700	318317230	2925	2925	2925	2925	0
262	20230731	153600	318317230	2925	2925	2925	2925	0
263	20230731	153500	318317230	2925	2925	2925	2925	0
264	20230731	153400	318317230	2925	2925	2925	2925	0
265	20230731	153300	318317230	2925	2925	2925	2925	0
266	20230731	153200	318317230	2925	2925	2925	2925	0
267	20230731	153100	318317230	2925	2925	2925	2925	0
268	20230731	153000	318317230	2925	2925	2925	2925	7764
269	20230731	152900	295607530	2930	2930	2930	2930	0
270	20230731	152800	295607530	2930	2930	2930	2930	0
271	20230731	152700	295607530	2930	2930	2930	2930	0
272	20230731	152600	295607530	2930	2930	2930	2930	0
273	20230731	152500	295607530	2930	2930	2930	2930	0
274	20230731	152400	295607530	2930	2930	2930	2930	0
275	20230731	152300	295607530	2930	2930	2930	2930	0
276	20230731	152200	295607530	2930	2930	2930	2930	0
277	20230731	152100	295607530	2930	2930	2930	2930	0
278	20230731	152000	295607530	2930	2930	2930	2930	0
279	20230731	151900	295607530	2930	2930	2930	2930	24
280	20230731	151800	295537210	2930	2925	2930	2925	6
281	20230731	151700	295519650	2930	2930	2930	2930	23
282	20230731	151600	295452260	2930	2925	2930	2925	9
283	20230731	151500	295425910	2930	2925	2930	2925	46
284	20230731	151400	295291310	2925	2930	2930	2925	467
285	20230731	151300	293923035	2925	2925	2925	2925	4
286	20230731	151200	293911335	2925	2930	2930	2925	199
287	20230731	151100	293329175	2925	2930	2930	2925	16
288	20230731	151000	293282325	2930	2925	2930	2925	104
289	20230731	150900	292977625	2925	2925	2925	2925	1
290	20230731	150800	292974700	2925	2930	2930	2925	5
291	20230731	150700	292960070	2925	2930	2930	2925	9
292	20230731	150600	292933720	2930	2930	2930	2925	104
293	20230731	150500	292629005	2925	2930	2930	2925	157
294	20230731	150400	292169025	2930	2930	2930	2925	11
295	20230731	150300	292136815	2925	2930	2930	2925	3
296	20230731	150200	292128030	2925	2930	2930	2925	7
297	20230731	150100	292107535	2925	2925	2930	2925	9
298	20230731	150000	292081180	2925	2925	2930	2925	37
299	20230731	145900	291972785	2925	2925	2925	2925	4
300	20230731	145800	291961085	2925	2925	2925	2925	3
301	20230731	145700	291952310	2925	2925	2930	2925	9
302	20230731	145600	291925960	2925	2925	2925	2925	8
303	20230731	145500	291902560	2925	2925	2930	2925	4
304	20230731	145400	291890855	2925	2925	2925	2925	2
305	20230731	145300	291885005	2925	2925	2930	2925	34
306	20230731	145200	291785405	2925	2925	2925	2925	2
307	20230731	145100	291779555	2925	2925	2930	2925	9
308	20230731	145000	291753200	2925	2925	2925	2925	55
309	20230731	144900	291592325	2925	2925	2925	2925	3
310	20230731	144800	291583550	2925	2930	2930	2925	22
311	20230731	144700	291519100	2925	2925	2925	2925	5
312	20230731	144600	291504475	2925	2925	2925	2925	5
313	20230731	144500	291489850	2925	2925	2925	2925	2
314	20230731	144400	291484000	2925	2925	2925	2925	4
315	20230731	144300	291472300	2925	2925	2930	2925	7
316	20230731	144200	291451805	2925	2925	2925	2925	4
317	20230731	144100	291440105	2925	2925	2930	2925	103
318	20230731	144000	291138330	2925	2925	2930	2925	204
319	20230731	143900	290540625	2930	2925	2930	2925	303
320	20230731	143800	289652850	2925	2925	2930	2925	204
321	20230731	143700	289055150	2925	2925	2925	2925	2
322	20230731	143600	289049300	2925	2925	2925	2925	3
323	20230731	143500	289040525	2925	2925	2925	2925	5
324	20230731	143400	289025900	2925	2925	2925	2925	3
325	20230731	143300	289017125	2930	2925	2930	2925	22
326	20230731	143200	288952675	2925	2930	2930	2925	987
327	20230731	143100	286060785	2925	2925	2925	2925	3
328	20230731	143000	286052010	2925	2925	2925	2925	2
329	20230731	142900	286046160	2925	2925	2925	2925	4
330	20230731	142800	286034460	2925	2930	2930	2925	5
331	20230731	142700	286019825	2925	2930	2930	2925	55
332	20230731	142600	285858945	2925	2925	2930	2925	5
333	20230731	142500	285844315	2925	2925	2925	2925	1
334	20230731	142400	285841390	2925	2925	2930	2925	236
335	20230731	142300	285149940	2925	2925	2925	2925	2
336	20230731	142200	285144090	2925	2925	2930	2925	1770
337	20230731	142100	279961705	2925	2925	2925	2925	9009
338	20230731	142000	253610380	2930	2930	2930	2930	2220
339	20230731	141900	247105780	2930	2930	2930	2930	1
340	20230731	141800	247102850	2930	2930	2930	2930	0
341	20230731	141700	247102850	2930	2935	2935	2930	3
342	20230731	141600	247094050	2930	2935	2935	2930	2
343	20230731	141500	247088185	2930	2935	2935	2930	72
344	20230731	141400	246876870	2935	2935	2935	2935	10
345	20230731	141300	246847520	2930	2935	2935	2930	3
346	20230731	141200	246838725	2930	2935	2935	2930	2
347	20230731	141100	246832860	2935	2930	2935	2930	106
348	20230731	141000	246521755	2935	2935	2935	2935	13
349	20230731	140900	246483600	2930	2930	2930	2930	1
350	20230731	140800	246480670	2930	2930	2930	2930	1
351	20230731	140700	246477740	2930	2930	2930	2930	1
352	20230731	140600	246474810	2930	2930	2930	2930	0
353	20230731	140500	246474810	2930	2930	2930	2930	2
354	20230731	140400	246468950	2930	2935	2935	2930	2
355	20230731	140300	246463085	2930	2930	2930	2930	1
356	20230731	140200	246460155	2930	2930	2930	2930	0
357	20230731	140100	246460155	2930	2935	2935	2930	27
358	20230731	140000	246380930	2935	2930	2935	2930	3
359	20230731	135900	246372130	2935	2935	2935	2935	73
360	20230731	135800	246157875	2940	2930	2940	2930	1549
361	20230731	135700	241619295	2930	2940	2940	2925	26807
362	20230731	135600	163013865	2935	2935	2935	2935	1
363	20230731	135500	163010930	2935	2935	2935	2935	1
364	20230731	135400	163007995	2940	2940	2940	2940	1
365	20230731	135300	163005055	2940	2935	2940	2935	2
366	20230731	135200	162999180	2935	2935	2935	2935	2
367	20230731	135100	162993310	2935	2935	2935	2935	101
368	20230731	135000	162696875	2935	2935	2935	2935	1
369	20230731	134900	162693940	2935	2935	2935	2935	1
370	20230731	134800	162691005	2935	2935	2935	2935	1
371	20230731	134700	162688070	2935	2935	2935	2935	0
372	20230731	134600	162688070	2935	2935	2935	2935	1
373	20230731	134500	162685135	2935	2935	2935	2935	1
374	20230731	134400	162682200	2940	2935	2940	2935	7
375	20230731	134300	162661630	2940	2935	2940	2935	46
376	20230731	134200	162526570	2935	2935	2935	2935	1
377	20230731	134100	162523635	2935	2935	2935	2935	15
378	20230731	134000	162479610	2935	2935	2935	2935	1
379	20230731	133900	162476675	2940	2940	2940	2940	40
380	20230731	133800	162359075	2935	2935	2935	2935	1
381	20230731	133700	162356140	2935	2940	2940	2935	4
382	20230731	133600	162344390	2935	2935	2935	2935	1
383	20230731	133500	162341455	2940	2940	2940	2940	6
384	20230731	133400	162323815	2940	2935	2940	2935	85
385	20230731	133300	162073920	2935	2935	2935	2935	1
386	20230731	133200	162070985	2940	2940	2940	2935	1046
387	20230731	133100	158995750	2935	2935	2935	2935	0
388	20230731	133000	158995750	2935	2935	2935	2935	2
389	20230731	132900	158989880	2940	2935	2940	2935	19
390	20230731	132800	158934110	2935	2935	2935	2935	16
391	20230731	132700	158887150	2935	2935	2935	2935	72
392	20230731	132600	158675830	2935	2935	2935	2935	423
393	20230731	132500	157434325	2935	2935	2935	2935	19
394	20230731	132400	157378560	2935	2940	2940	2935	18
395	20230731	132300	157325725	2935	2935	2935	2935	23
396	20230731	132200	157258220	2935	2935	2935	2935	24
397	20230731	132100	157187780	2940	2935	2940	2935	24
398	20230731	132000	157117335	2935	2935	2940	2935	67
399	20230731	131900	156920440	2935	2935	2935	2935	17
400	20230731	131800	156870545	2935	2940	2940	2935	161
401	20230731	131700	156397325	2935	2935	2940	2935	1344
402	20230731	131600	152452680	2935	2935	2935	2935	19
403	20230731	131500	152396915	2935	2935	2940	2935	12981
404	20230731	131400	114294145	2935	2935	2940	2935	801
405	20230731	131300	111939290	2935	2935	2935	2935	24
406	20230731	131200	111868850	2935	2935	2935	2935	12
407	20230731	131100	111833630	2935	2935	2935	2935	21
408	20230731	131000	111771995	2935	2935	2935	2935	24
409	20230731	130900	111701555	2935	2935	2935	2935	24
410	20230731	130800	111631115	2935	2935	2935	2935	17
411	20230731	130700	111581220	2935	2935	2935	2935	27
412	20230731	130600	111501975	2935	2935	2940	2935	14
413	20230731	130500	111460880	2935	2935	2935	2935	23
414	20230731	130400	111393375	2935	2935	2935	2935	23
415	20230731	130300	111325870	2935	2935	2935	2935	12
416	20230731	130200	111290650	2935	2935	2940	2935	20
417	20230731	130100	111231945	2940	2940	2940	2940	136
418	20230731	130000	110832105	2935	2935	2935	2935	0
419	20230731	125900	110832105	2935	2935	2935	2935	0
420	20230731	125800	110832105	2935	2935	2935	2935	0
421	20230731	125700	110832105	2935	2935	2935	2935	0
422	20230731	125600	110832105	2935	2940	2940	2935	34
423	20230731	125500	110732165	2940	2940	2940	2940	20
424	20230731	125400	110673365	2940	2940	2940	2940	0
425	20230731	125300	110673365	2940	2940	2940	2940	0
426	20230731	125200	110673365	2940	2940	2940	2940	2
427	20230731	125100	110667485	2940	2940	2940	2940	1020
428	20230731	125000	107668685	2940	2940	2940	2940	500
429	20230731	124900	106198685	2940	2940	2940	2935	705
430	20230731	124800	104125995	2940	2940	2940	2940	372
431	20230731	124700	103032315	2940	2940	2940	2940	0
432	20230731	124600	103032315	2940	2940	2940	2940	32
433	20230731	124500	102938235	2945	2945	2945	2945	0
434	20230731	124400	102938235	2945	2945	2945	2945	4
435	20230731	124300	102926455	2945	2945	2945	2945	0
436	20230731	124200	102926455	2945	2945	2945	2945	11
437	20230731	124100	102894060	2945	2945	2945	2945	0
438	20230731	124000	102894060	2945	2945	2945	2945	1
439	20230731	123900	102891115	2945	2945	2945	2945	20
440	20230731	123800	102832215	2940	2940	2940	2940	0
441	20230731	123700	102832215	2940	2940	2940	2940	0
442	20230731	123600	102832215	2940	2940	2940	2940	0
443	20230731	123500	102832215	2940	2940	2940	2940	0
444	20230731	123400	102832215	2940	2940	2940	2940	0
445	20230731	123300	102832215	2940	2940	2940	2940	0
446	20230731	123200	102832215	2940	2940	2940	2940	0
447	20230731	123100	102832215	2940	2940	2940	2940	0
448	20230731	123000	102832215	2940	2940	2940	2940	50
449	20230731	122900	102685215	2940	2940	2940	2940	59
450	20230731	122800	102511755	2940	2940	2940	2940	0
451	20230731	122700	102511755	2940	2940	2940	2940	0
452	20230731	122600	102511755	2940	2940	2940	2940	0
453	20230731	122500	102511755	2940	2940	2940	2940	0
454	20230731	122400	102511755	2940	2940	2940	2940	500
455	20230731	122300	101041755	2940	2940	2940	2940	2
456	20230731	122200	101035875	2935	2935	2935	2935	0
457	20230731	122100	101035875	2935	2935	2935	2935	1
458	20230731	122000	101032940	2945	2940	2945	2940	351
459	20230731	121900	99999415	2940	2940	2940	2940	0
460	20230731	121800	99999415	2940	2940	2940	2940	13
461	20230731	121700	99961195	2940	2940	2940	2940	902
462	20230731	121600	97309315	2940	2940	2940	2940	0
463	20230731	121500	97309315	2940	2940	2940	2940	20
464	20230731	121400	97250515	2940	2940	2940	2940	0
465	20230731	121300	97250515	2940	2940	2940	2940	67
466	20230731	121200	97053535	2940	2940	2940	2940	1
467	20230731	121100	97050595	2940	2940	2940	2940	1
468	20230731	121000	97047655	2940	2940	2940	2940	12
469	20230731	120900	97012375	2940	2940	2940	2940	200
470	20230731	120800	96424375	2935	2935	2935	2935	0
471	20230731	120700	96424375	2935	2940	2940	2935	1566
472	20230731	120600	91828155	2940	2940	2940	2940	0
473	20230731	120500	91828155	2940	2940	2940	2940	0
474	20230731	120400	91828155	2940	2940	2940	2940	304
475	20230731	120300	90934395	2945	2945	2945	2945	50
476	20230731	120200	90787145	2945	2945	2945	2945	0
477	20230731	120100	90787145	2945	2945	2945	2945	1
478	20230731	120000	90784200	2940	2940	2940	2940	0
479	20230731	115900	90784200	2940	2940	2940	2940	0
480	20230731	115800	90784200	2940	2940	2940	2940	0
481	20230731	115700	90784200	2940	2940	2940	2940	0
482	20230731	115600	90784200	2940	2940	2940	2940	1903
483	20230731	115500	85189380	2940	2940	2940	2940	16
484	20230731	115400	85142340	2940	2940	2940	2940	16
485	20230731	115300	85095300	2940	2940	2940	2940	101
486	20230731	115200	84798360	2940	2940	2940	2940	0
487	20230731	115100	84798360	2940	2940	2940	2940	2
488	20230731	115000	84792480	2940	2940	2940	2940	0
489	20230731	114900	84792480	2940	2940	2940	2940	0
490	20230731	114800	84792480	2940	2940	2940	2940	7
491	20230731	114700	84771900	2935	2935	2935	2935	35
492	20230731	114600	84669175	2935	2935	2935	2935	10
493	20230731	114500	84639825	2940	2940	2940	2940	0
494	20230731	114400	84639825	2940	2940	2940	2940	40
495	20230731	114300	84522225	2935	2935	2935	2935	10
496	20230731	114200	84492875	2935	2935	2935	2935	0
497	20230731	114100	84492875	2935	2935	2935	2935	0
498	20230731	114000	84492875	2935	2935	2935	2935	1
499	20230731	113900	84489940	2940	2940	2940	2940	8
500	20230731	113800	84466420	2935	2935	2935	2935	0
501	20230731	113700	84466420	2935	2935	2935	2935	0
502	20230731	113600	84466420	2935	2935	2935	2935	0
503	20230731	113500	84466420	2935	2940	2940	2935	11
504	20230731	113400	84434130	2940	2940	2940	2935	23
505	20230731	113300	84366610	2940	2940	2940	2940	54
506	20230731	113200	84207850	2940	2940	2940	2940	3
507	20230731	113100	84199030	2940	2940	2940	2940	10
508	20230731	113000	84169630	2940	2940	2940	2940	807
509	20230731	112900	81797050	2945	2945	2945	2945	1
510	20230731	112800	81794105	2945	2945	2945	2945	0
511	20230731	112700	81794105	2945	2945	2945	2945	1
512	20230731	112600	81791160	2945	2945	2945	2945	1
513	20230731	112500	81788215	2945	2945	2945	2945	0
514	20230731	112400	81788215	2945	2945	2945	2945	0
515	20230731	112300	81788215	2945	2945	2945	2945	11
516	20230731	112200	81755820	2940	2940	2940	2940	0
517	20230731	112100	81755820	2940	2940	2940	2940	0
518	20230731	112000	81755820	2940	2940	2940	2940	1
519	20230731	111900	81752880	2940	2940	2940	2940	2
520	20230731	111800	81747000	2945	2945	2945	2945	4
521	20230731	111700	81735220	2940	2940	2940	2940	0
522	20230731	111600	81735220	2940	2940	2940	2940	1073
523	20230731	111500	78580600	2940	2940	2940	2940	0
524	20230731	111400	78580600	2940	2940	2940	2940	1
525	20230731	111300	78577660	2940	2940	2940	2940	20
526	20230731	111200	78518860	2940	2940	2940	2940	10
527	20230731	111100	78489460	2940	2940	2940	2940	5
528	20230731	111000	78474760	2940	2940	2940	2940	40
529	20230731	110900	78357160	2940	2940	2940	2940	756
530	20230731	110800	76134520	2940	2940	2940	2940	198
531	20230731	110700	75552400	2940	2940	2940	2940	1
532	20230731	110600	75549460	2940	2940	2940	2940	200
533	20230731	110500	74961460	2940	2940	2940	2940	15
534	20230731	110400	74917360	2935	2940	2940	2935	3207
535	20230731	110300	65489190	2940	2940	2940	2940	6
536	20230731	110200	65471550	2940	2940	2940	2940	3
537	20230731	110100	65462730	2935	2935	2935	2935	14
538	20230731	110000	65421640	2940	2940	2940	2940	1
539	20230731	105900	65418700	2940	2940	2940	2940	0
540	20230731	105800	65418700	2940	2940	2940	2940	3
541	20230731	105700	65409880	2940	2940	2940	2940	0
542	20230731	105600	65409880	2940	2940	2940	2940	0
543	20230731	105500	65409880	2940	2940	2940	2940	9
544	20230731	105400	65383420	2940	2940	2940	2940	110
545	20230731	105300	65060020	2940	2940	2940	2940	34
546	20230731	105200	64960060	2940	2940	2940	2935	3
547	20230731	105100	64951245	2940	2940	2940	2940	102
548	20230731	105000	64651365	2940	2940	2940	2940	10
549	20230731	104900	64621965	2935	2935	2935	2935	0
550	20230731	104800	64621965	2935	2935	2935	2935	78
551	20230731	104700	64393035	2940	2940	2940	2940	110
552	20230731	104600	64069635	2935	2940	2940	2935	385
553	20230731	104500	62939610	2935	2935	2935	2935	0
554	20230731	104400	62939610	2935	2940	2940	2935	84
555	20230731	104300	62692970	2940	2940	2940	2940	205
556	20230731	104200	62090270	2940	2940	2940	2940	0
557	20230731	104100	62090270	2940	2940	2940	2940	170
558	20230731	104000	61590470	2940	2940	2940	2940	1
559	20230731	103900	61587530	2940	2935	2940	2935	64
560	20230731	103800	61399665	2940	2940	2940	2940	148
561	20230731	103700	60964545	2940	2940	2940	2940	8
562	20230731	103600	60941025	2940	2940	2940	2940	60
563	20230731	103500	60764625	2940	2940	2940	2940	126
564	20230731	103400	60394185	2940	2940	2940	2940	10
565	20230731	103300	60364785	2940	2940	2940	2935	79
566	20230731	103200	60132835	2940	2940	2940	2940	327
567	20230731	103100	59171455	2940	2940	2940	2940	70
568	20230731	103000	58965655	2935	2940	2940	2935	85
569	20230731	102900	58716165	2940	2940	2940	2940	491
570	20230731	102800	57272625	2940	2940	2940	2940	15
571	20230731	102700	57228525	2935	2935	2935	2935	82
572	20230731	102600	56987855	2940	2940	2940	2940	514
573	20230731	102500	55476695	2940	2940	2940	2940	1
574	20230731	102400	55473755	2940	2940	2940	2940	4
575	20230731	102300	55461995	2940	2940	2940	2940	1
576	20230731	102200	55459055	2935	2935	2935	2935	70
577	20230731	102100	55253605	2940	2935	2940	2935	686
578	20230731	102000	53240190	2935	2935	2935	2935	101
579	20230731	101900	52943755	2940	2940	2940	2940	4
580	20230731	101800	52931995	2940	2940	2940	2940	799
581	20230731	101700	50582935	2940	2940	2940	2940	0
582	20230731	101600	50582935	2940	2940	2940	2940	301
583	20230731	101500	49697995	2940	2940	2940	2940	172
584	20230731	101400	49192315	2940	2940	2940	2940	170
585	20230731	101300	48692515	2940	2940	2940	2940	3
586	20230731	101200	48683695	2940	2940	2940	2940	0
587	20230731	101100	48683695	2940	2940	2940	2940	0
588	20230731	101000	48683695	2940	2940	2940	2940	321
589	20230731	100900	47739955	2940	2940	2940	2940	10
590	20230731	100800	47710555	2940	2940	2940	2940	1
591	20230731	100700	47707615	2940	2940	2940	2940	0
592	20230731	100600	47707615	2940	2940	2940	2940	51
593	20230731	100500	47557675	2940	2935	2940	2935	51
594	20230731	100400	47407985	2935	2935	2935	2935	0
595	20230731	100300	47407985	2935	2935	2935	2935	10
596	20230731	100200	47378635	2940	2940	2940	2940	18
597	20230731	100100	47325715	2940	2940	2940	2940	0
598	20230731	100000	47325715	2940	2940	2940	2940	1
599	20230731	095900	47322775	2940	2940	2940	2940	4
600	20230731	095800	47311015	2935	2935	2935	2935	143
601	20230731	095700	46891310	2940	2935	2940	2935	88
602	20230731	095600	46633025	2935	2935	2935	2935	0
603	20230731	095500	46633025	2935	2935	2935	2935	2
604	20230731	095400	46627155	2935	2935	2935	2935	0
605	20230731	095300	46627155	2935	2935	2935	2935	105
606	20230731	095200	46318980	2930	2930	2930	2930	10
607	20230731	095100	46289680	2930	2930	2930	2930	167
608	20230731	095000	45800370	2930	2930	2930	2930	3
609	20230731	094900	45791580	2930	2930	2930	2925	269
610	20230731	094800	45004025	2925	2930	2930	2925	1875
611	20230731	094700	39516045	2935	2935	2935	2935	10
612	20230731	094600	39486695	2935	2935	2935	2935	1
613	20230731	094500	39483760	2935	2935	2935	2930	9
614	20230731	094400	39457370	2935	2930	2935	2930	624
615	20230731	094300	37626600	2930	2930	2930	2930	64
616	20230731	094200	37439080	2930	2930	2930	2930	2
617	20230731	094100	37433220	2930	2930	2930	2930	28
618	20230731	094000	37351180	2930	2930	2930	2925	587
619	20230731	093900	35634075	2935	2935	2935	2930	1844
620	20230731	093800	30230505	2935	2935	2935	2930	471
621	20230731	093700	28850265	2935	2935	2935	2935	20
622	20230731	093600	28791565	2935	2935	2935	2935	10
623	20230731	093500	28762215	2935	2935	2935	2935	3
624	20230731	093400	28753410	2935	2935	2935	2935	6
625	20230731	093300	28735800	2935	2940	2940	2935	539
626	20230731	093200	27153795	2940	2940	2940	2940	19
627	20230731	093100	27097935	2940	2940	2940	2940	170
628	20230731	093000	26598135	2940	2940	2940	2940	61
629	20230731	092900	26418795	2940	2940	2940	2940	78
630	20230731	092800	26189475	2935	2935	2935	2935	4
631	20230731	092700	26177735	2935	2935	2935	2935	269
632	20230731	092600	25388220	2935	2935	2935	2935	2
633	20230731	092500	25382350	2935	2935	2935	2935	39
634	20230731	092400	25267885	2935	2935	2935	2935	53
635	20230731	092300	25112330	2935	2935	2935	2935	72
636	20230731	092200	24901010	2935	2935	2935	2935	1041
637	20230731	092100	21845675	2935	2935	2935	2935	6
638	20230731	092000	21828065	2930	2930	2930	2930	91
639	20230731	091900	21561435	2935	2935	2935	2935	6
640	20230731	091800	21543825	2935	2935	2935	2935	115
641	20230731	091700	21206300	2930	2930	2935	2930	328
642	20230731	091600	20245100	2935	2935	2935	2935	1
643	20230731	091500	20242165	2935	2935	2935	2935	7
644	20230731	091400	20221620	2935	2935	2935	2935	5
645	20230731	091300	20206945	2940	2940	2940	2940	45
646	20230731	091200	20074645	2940	2940	2940	2940	225
647	20230731	091100	19413145	2940	2940	2940	2940	1
648	20230731	091000	19410205	2935	2935	2935	2935	110
649	20230731	090900	19087355	2940	2935	2940	2930	63
650	20230731	090800	18902740	2940	2935	2940	2935	100
651	20230731	090700	18608800	2930	2930	2930	2930	0
652	20230731	090600	18608800	2930	2930	2930	2925	2169
653	20230731	090500	12253635	2930	2930	2930	2930	57
654	20230731	090400	12086625	2935	2940	2940	2935	4
655	20230731	090300	12074880	2940	2935	2940	2935	13
656	20230731	090200	12036705	2935	2935	2935	2935	30
657	20230731	090100	11948655	2925	2925	2925	2925	0
658	20230731	090000	11948655	2925	2920	2925	2920	4092