KissMeData/155660/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	200300	72661695	4750	4750	4750	4750	1318
3	20230731	200200	72661695	4750	4750	4750	4750	0
4	20230731	200100	72661695	4750	4750	4750	4750	0
5	20230731	200000	72661695	4750	4750	4750	4750	0
6	20230731	195900	72661695	4750	4750	4750	4750	0
7	20230731	195800	72661695	4750	4750	4750	4750	0
8	20230731	195700	72661695	4750	4750	4750	4750	0
9	20230731	195600	72661695	4750	4750	4750	4750	0
10	20230731	195500	72661695	4750	4750	4750	4750	0
11	20230731	195400	72661695	4750	4750	4750	4750	0
12	20230731	195300	72661695	4750	4750	4750	4750	0
13	20230731	195200	72661695	4750	4750	4750	4750	0
14	20230731	195100	72661695	4750	4750	4750	4750	0
15	20230731	195000	72661695	4750	4750	4750	4750	0
16	20230731	194900	72661695	4750	4750	4750	4750	0
17	20230731	194800	72661695	4750	4750	4750	4750	0
18	20230731	194700	72661695	4750	4750	4750	4750	0
19	20230731	194600	72661695	4750	4750	4750	4750	0
20	20230731	194500	72661695	4750	4750	4750	4750	0
21	20230731	194400	72661695	4750	4750	4750	4750	0
22	20230731	194300	72661695	4750	4750	4750	4750	0
23	20230731	194200	72661695	4750	4750	4750	4750	0
24	20230731	194100	72661695	4750	4750	4750	4750	0
25	20230731	194000	72661695	4750	4750	4750	4750	0
26	20230731	193900	72661695	4750	4750	4750	4750	0
27	20230731	193800	72661695	4750	4750	4750	4750	0
28	20230731	193700	72661695	4750	4750	4750	4750	0
29	20230731	193600	72661695	4750	4750	4750	4750	0
30	20230731	193500	72661695	4750	4750	4750	4750	0
31	20230731	193400	72661695	4750	4750	4750	4750	0
32	20230731	193300	72661695	4750	4750	4750	4750	1318
33	20230731	193200	72661695	4750	4750	4750	4750	0
34	20230731	193100	72661695	4750	4750	4750	4750	0
35	20230731	193000	72661695	4750	4750	4750	4750	0
36	20230731	192900	72661695	4750	4750	4750	4750	0
37	20230731	192800	72661695	4750	4750	4750	4750	0
38	20230731	192700	72661695	4750	4750	4750	4750	0
39	20230731	192600	72661695	4750	4750	4750	4750	0
40	20230731	192500	72661695	4750	4750	4750	4750	0
41	20230731	192400	72661695	4750	4750	4750	4750	0
42	20230731	192300	72661695	4750	4750	4750	4750	0
43	20230731	192200	72661695	4750	4750	4750	4750	0
44	20230731	192100	72661695	4750	4750	4750	4750	0
45	20230731	192000	72661695	4750	4750	4750	4750	0
46	20230731	191900	72661695	4750	4750	4750	4750	0
47	20230731	191800	72661695	4750	4750	4750	4750	0
48	20230731	191700	72661695	4750	4750	4750	4750	0
49	20230731	191600	72661695	4750	4750	4750	4750	0
50	20230731	191500	72661695	4750	4750	4750	4750	0
51	20230731	191400	72661695	4750	4750	4750	4750	0
52	20230731	191300	72661695	4750	4750	4750	4750	0
53	20230731	191200	72661695	4750	4750	4750	4750	0
54	20230731	191100	72661695	4750	4750	4750	4750	0
55	20230731	191000	72661695	4750	4750	4750	4750	0
56	20230731	190900	72661695	4750	4750	4750	4750	0
57	20230731	190800	72661695	4750	4750	4750	4750	0
58	20230731	190700	72661695	4750	4750	4750	4750	0
59	20230731	190600	72661695	4750	4750	4750	4750	0
60	20230731	190500	72661695	4750	4750	4750	4750	0
61	20230731	190400	72661695	4750	4750	4750	4750	0
62	20230731	190300	72661695	4750	4750	4750	4750	1318
63	20230731	190200	72661695	4750	4750	4750	4750	0
64	20230731	190100	72661695	4750	4750	4750	4750	0
65	20230731	190000	72661695	4750	4750	4750	4750	0
66	20230731	185900	72661695	4750	4750	4750	4750	0
67	20230731	185800	72661695	4750	4750	4750	4750	0
68	20230731	185700	72661695	4750	4750	4750	4750	0
69	20230731	185600	72661695	4750	4750	4750	4750	0
70	20230731	185500	72661695	4750	4750	4750	4750	0
71	20230731	185400	72661695	4750	4750	4750	4750	0
72	20230731	185300	72661695	4750	4750	4750	4750	0
73	20230731	185200	72661695	4750	4750	4750	4750	0
74	20230731	185100	72661695	4750	4750	4750	4750	0
75	20230731	185000	72661695	4750	4750	4750	4750	0
76	20230731	184900	72661695	4750	4750	4750	4750	0
77	20230731	184800	72661695	4750	4750	4750	4750	0
78	20230731	184700	72661695	4750	4750	4750	4750	0
79	20230731	184600	72661695	4750	4750	4750	4750	0
80	20230731	184500	72661695	4750	4750	4750	4750	0
81	20230731	184400	72661695	4750	4750	4750	4750	0
82	20230731	184300	72661695	4750	4750	4750	4750	0
83	20230731	184200	72661695	4750	4750	4750	4750	0
84	20230731	184100	72661695	4750	4750	4750	4750	0
85	20230731	184000	72661695	4750	4750	4750	4750	0
86	20230731	183900	72661695	4750	4750	4750	4750	0
87	20230731	183800	72661695	4750	4750	4750	4750	0
88	20230731	183700	72661695	4750	4750	4750	4750	0
89	20230731	183600	72661695	4750	4750	4750	4750	0
90	20230731	183500	72661695	4750	4750	4750	4750	0
91	20230731	183400	72661695	4750	4750	4750	4750	0
92	20230731	183300	72661695	4750	4750	4750	4750	1318
93	20230731	183200	72661695	4750	4750	4750	4750	0
94	20230731	183100	72661695	4750	4750	4750	4750	0
95	20230731	183000	72661695	4750	4750	4750	4750	0
96	20230731	182900	72661695	4750	4750	4750	4750	0
97	20230731	182800	72661695	4750	4750	4750	4750	0
98	20230731	182700	72661695	4750	4750	4750	4750	0
99	20230731	182600	72661695	4750	4750	4750	4750	0
100	20230731	182500	72661695	4750	4750	4750	4750	0
101	20230731	182400	72661695	4750	4750	4750	4750	0
102	20230731	182300	72661695	4750	4750	4750	4750	0
103	20230731	182200	72661695	4750	4750	4750	4750	0
104	20230731	182100	72661695	4750	4750	4750	4750	0
105	20230731	182000	72661695	4750	4750	4750	4750	0
106	20230731	181900	72661695	4750	4750	4750	4750	0
107	20230731	181800	72661695	4750	4750	4750	4750	0
108	20230731	181700	72661695	4750	4750	4750	4750	0
109	20230731	181600	72661695	4750	4750	4750	4750	0
110	20230731	181500	72661695	4750	4750	4750	4750	0
111	20230731	181400	72661695	4750	4750	4750	4750	0
112	20230731	181300	72661695	4750	4750	4750	4750	0
113	20230731	181200	72661695	4750	4750	4750	4750	0
114	20230731	181100	72661695	4750	4750	4750	4750	0
115	20230731	181000	72661695	4750	4750	4750	4750	0
116	20230731	180900	72661695	4750	4750	4750	4750	0
117	20230731	180800	72661695	4750	4750	4750	4750	0
118	20230731	180700	72661695	4750	4750	4750	4750	0
119	20230731	180600	72661695	4750	4750	4750	4750	0
120	20230731	180500	72661695	4750	4750	4750	4750	0
121	20230731	180400	72661695	4750	4750	4750	4750	0
122	20230731	180300	72661695	4750	4750	4750	4750	1318
123	20230731	180200	72661695	4750	4750	4750	4750	0
124	20230731	180100	72661695	4750	4750	4750	4750	0
125	20230731	180000	72661695	4750	4750	4750	4750	0
126	20230731	175900	72661695	4750	4750	4750	4750	0
127	20230731	175800	72661695	4750	4750	4750	4750	0
128	20230731	175700	72661695	4750	4750	4750	4750	0
129	20230731	175600	72661695	4750	4750	4750	4750	0
130	20230731	175500	72661695	4750	4750	4750	4750	0
131	20230731	175400	72661695	4750	4750	4750	4750	0
132	20230731	175300	72661695	4750	4750	4750	4750	0
133	20230731	175200	72661695	4750	4750	4750	4750	0
134	20230731	175100	72661695	4750	4750	4750	4750	0
135	20230731	175000	72661695	4750	4750	4750	4750	0
136	20230731	174900	72661695	4750	4750	4750	4750	0
137	20230731	174800	72661695	4750	4750	4750	4750	0
138	20230731	174700	72661695	4750	4750	4750	4750	0
139	20230731	174600	72661695	4750	4750	4750	4750	0
140	20230731	174500	72661695	4750	4750	4750	4750	0
141	20230731	174400	72661695	4750	4750	4750	4750	0
142	20230731	174300	72661695	4750	4750	4750	4750	0
143	20230731	174200	72661695	4750	4750	4750	4750	0
144	20230731	174100	72661695	4750	4750	4750	4750	0
145	20230731	174000	72661695	4750	4750	4750	4750	0
146	20230731	173900	72661695	4750	4750	4750	4750	0
147	20230731	173800	72661695	4750	4750	4750	4750	0
148	20230731	173700	72661695	4750	4750	4750	4750	0
149	20230731	173600	72661695	4750	4750	4750	4750	0
150	20230731	173500	72661695	4750	4750	4750	4750	0
151	20230731	173400	72661695	4750	4750	4750	4750	0
152	20230731	173300	72661695	4750	4750	4750	4750	1318
153	20230731	173200	72661695	4750	4750	4750	4750	0
154	20230731	173100	72661695	4750	4750	4750	4750	0
155	20230731	173000	72661695	4750	4750	4750	4750	0
156	20230731	172900	72661695	4750	4750	4750	4750	0
157	20230731	172800	72661695	4750	4750	4750	4750	0
158	20230731	172700	72661695	4750	4750	4750	4750	0
159	20230731	172600	72661695	4750	4750	4750	4750	0
160	20230731	172500	72661695	4750	4750	4750	4750	0
161	20230731	172400	72661695	4750	4750	4750	4750	0
162	20230731	172300	72661695	4750	4750	4750	4750	0
163	20230731	172200	72661695	4750	4750	4750	4750	0
164	20230731	172100	72661695	4750	4750	4750	4750	0
165	20230731	172000	72661695	4750	4750	4750	4750	0
166	20230731	171900	72661695	4750	4750	4750	4750	0
167	20230731	171800	72661695	4750	4750	4750	4750	0
168	20230731	171700	72661695	4750	4750	4750	4750	0
169	20230731	171600	72661695	4750	4750	4750	4750	0
170	20230731	171500	72661695	4750	4750	4750	4750	0
171	20230731	171400	72661695	4750	4750	4750	4750	0
172	20230731	171300	72661695	4750	4750	4750	4750	0
173	20230731	171200	72661695	4750	4750	4750	4750	0
174	20230731	171100	72661695	4750	4750	4750	4750	0
175	20230731	171000	72661695	4750	4750	4750	4750	0
176	20230731	170900	72661695	4750	4750	4750	4750	0
177	20230731	170800	72661695	4750	4750	4750	4750	0
178	20230731	170700	72661695	4750	4750	4750	4750	0
179	20230731	170600	72661695	4750	4750	4750	4750	0
180	20230731	170500	72661695	4750	4750	4750	4750	0
181	20230731	170400	72661695	4750	4750	4750	4750	0
182	20230731	170300	72661695	4750	4750	4750	4750	1318
183	20230731	170200	72661695	4750	4750	4750	4750	0
184	20230731	170100	72661695	4750	4750	4750	4750	0
185	20230731	170000	72661695	4750	4750	4750	4750	0
186	20230731	165900	72661695	4750	4750	4750	4750	0
187	20230731	165800	72661695	4750	4750	4750	4750	0
188	20230731	165700	72661695	4750	4750	4750	4750	0
189	20230731	165600	72661695	4750	4750	4750	4750	0
190	20230731	165500	72661695	4750	4750	4750	4750	0
191	20230731	165400	72661695	4750	4750	4750	4750	0
192	20230731	165300	72661695	4750	4750	4750	4750	0
193	20230731	165200	72661695	4750	4750	4750	4750	0
194	20230731	165100	72661695	4750	4750	4750	4750	0
195	20230731	165000	72661695	4750	4750	4750	4750	0
196	20230731	164900	72661695	4750	4750	4750	4750	0
197	20230731	164800	72661695	4750	4750	4750	4750	0
198	20230731	164700	72661695	4750	4750	4750	4750	0
199	20230731	164600	72661695	4750	4750	4750	4750	0
200	20230731	164500	72661695	4750	4750	4750	4750	0
201	20230731	164400	72661695	4750	4750	4750	4750	0
202	20230731	164300	72661695	4750	4750	4750	4750	0
203	20230731	164200	72661695	4750	4750	4750	4750	0
204	20230731	164100	72661695	4750	4750	4750	4750	0
205	20230731	164000	72661695	4750	4750	4750	4750	0
206	20230731	163900	72661695	4750	4750	4750	4750	0
207	20230731	163800	72661695	4750	4750	4750	4750	0
208	20230731	163700	72661695	4750	4750	4750	4750	0
209	20230731	163600	72661695	4750	4750	4750	4750	0
210	20230731	163500	72661695	4750	4750	4750	4750	0
211	20230731	163400	72661695	4750	4750	4750	4750	0
212	20230731	163300	72661695	4750	4750	4750	4750	1318
213	20230731	163200	72661695	4750	4750	4750	4750	0
214	20230731	163100	72661695	4750	4750	4750	4750	0
215	20230731	163000	72661695	4750	4750	4750	4750	0
216	20230731	162900	72661695	4750	4750	4750	4750	0
217	20230731	162800	72661695	4750	4750	4750	4750	0
218	20230731	162700	72661695	4750	4750	4750	4750	0
219	20230731	162600	72661695	4750	4750	4750	4750	0
220	20230731	162500	72661695	4750	4750	4750	4750	0
221	20230731	162400	72661695	4750	4750	4750	4750	0
222	20230731	162300	72661695	4750	4750	4750	4750	0
223	20230731	162200	72661695	4750	4750	4750	4750	0
224	20230731	162100	72661695	4750	4750	4750	4750	0
225	20230731	162000	72661695	4750	4750	4750	4750	0
226	20230731	161900	72661695	4750	4750	4750	4750	0
227	20230731	161800	72661695	4750	4750	4750	4750	0
228	20230731	161700	72661695	4750	4750	4750	4750	0
229	20230731	161600	72661695	4750	4750	4750	4750	0
230	20230731	161500	72661695	4750	4750	4750	4750	0
231	20230731	161400	72661695	4750	4750	4750	4750	0
232	20230731	161300	72661695	4750	4750	4750	4750	0
233	20230731	161200	72661695	4750	4750	4750	4750	0
234	20230731	161100	72661695	4750	4750	4750	4750	0
235	20230731	161000	72661695	4750	4750	4750	4750	0
236	20230731	160900	72661695	4750	4750	4750	4750	0
237	20230731	160800	72661695	4750	4750	4750	4750	0
238	20230731	160700	72661695	4750	4750	4750	4750	0
239	20230731	160600	72661695	4750	4750	4750	4750	0
240	20230731	160500	72661695	4750	4750	4750	4750	0
241	20230731	160400	72661695	4750	4750	4750	4750	0
242	20230731	160300	72661695	4750	4750	4750	4750	1318
243	20230731	160200	72661695	4750	4750	4750	4750	0
244	20230731	160100	72661695	4750	4750	4750	4750	0
245	20230731	160000	72661695	4750	4750	4750	4750	0
246	20230731	155900	72661695	4750	4750	4750	4750	0
247	20230731	155800	72661695	4750	4750	4750	4750	0
248	20230731	155700	72661695	4750	4750	4750	4750	0
249	20230731	155600	72661695	4750	4750	4750	4750	0
250	20230731	155500	72661695	4750	4750	4750	4750	0
251	20230731	155400	72661695	4750	4750	4750	4750	0
252	20230731	155300	72661695	4750	4750	4750	4750	0
253	20230731	155200	72661695	4750	4750	4750	4750	0
254	20230731	155100	72661695	4750	4750	4750	4750	0
255	20230731	155000	72661695	4750	4750	4750	4750	0
256	20230731	154900	72661695	4750	4750	4750	4750	0
257	20230731	154800	72661695	4750	4750	4750	4750	0
258	20230731	154700	72661695	4750	4750	4750	4750	0
259	20230731	154600	72661695	4750	4750	4750	4750	0
260	20230731	154500	72661695	4750	4750	4750	4750	0
261	20230731	154400	72661695	4750	4750	4750	4750	0
262	20230731	154300	72661695	4750	4750	4750	4750	0
263	20230731	154200	72661695	4750	4750	4750	4750	0
264	20230731	154100	72661695	4750	4750	4750	4750	0
265	20230731	154000	72661695	4750	4750	4750	4750	0
266	20230731	153900	72661695	4750	4750	4750	4750	0
267	20230731	153800	72661695	4750	4750	4750	4750	0
268	20230731	153700	72661695	4750	4750	4750	4750	0
269	20230731	153600	72661695	4750	4750	4750	4750	0
270	20230731	153500	72661695	4750	4750	4750	4750	0
271	20230731	153400	72661695	4750	4750	4750	4750	0
272	20230731	153300	72661695	4750	4750	4750	4750	1318
273	20230731	153200	72661695	4750	4750	4750	4750	0
274	20230731	153100	72661695	4750	4750	4750	4750	0
275	20230731	153000	72661695	4750	4750	4750	4750	1318
276	20230731	152900	66401195	4745	4745	4745	4745	0
277	20230731	152800	66401195	4745	4745	4745	4745	0
278	20230731	152700	66401195	4745	4745	4745	4745	0
279	20230731	152600	66401195	4745	4745	4745	4745	0
280	20230731	152500	66401195	4745	4745	4745	4745	0
281	20230731	152400	66401195	4745	4745	4745	4745	0
282	20230731	152300	66401195	4745	4745	4745	4745	0
283	20230731	152200	66401195	4745	4745	4745	4745	0
284	20230731	152100	66401195	4745	4745	4745	4745	0
285	20230731	152000	66401195	4745	4745	4745	4745	0
286	20230731	151900	66401195	4745	4735	4745	4735	42
287	20230731	151800	66202225	4715	4715	4715	4715	1
288	20230731	151700	66197510	4715	4715	4715	4715	500
289	20230731	151600	63840010	4715	4715	4715	4715	2
290	20230731	151500	63830580	4735	4715	4735	4715	1636
291	20230731	151400	56100480	4735	4735	4735	4735	0
292	20230731	151300	56100480	4735	4735	4735	4735	0
293	20230731	151200	56100480	4735	4735	4735	4735	50
294	20230731	151100	55863730	4735	4735	4735	4735	0
295	20230731	151000	55863730	4735	4735	4735	4735	0
296	20230731	150900	55863730	4735	4735	4735	4735	0
297	20230731	150800	55863730	4735	4735	4735	4735	0
298	20230731	150700	55863730	4735	4735	4735	4735	0
299	20230731	150600	55863730	4735	4735	4735	4735	0
300	20230731	150500	55863730	4735	4735	4735	4735	9
301	20230731	150400	55821115	4735	4735	4735	4735	5
302	20230731	150300	55797440	4715	4715	4715	4715	0
303	20230731	150200	55797440	4715	4715	4715	4715	0
304	20230731	150100	55797440	4715	4715	4715	4715	0
305	20230731	150000	55797440	4715	4715	4715	4715	0
306	20230731	145900	55797440	4715	4715	4715	4715	0
307	20230731	145800	55797440	4715	4715	4715	4715	0
308	20230731	145700	55797440	4715	4715	4715	4715	0
309	20230731	145600	55797440	4715	4715	4715	4715	56
310	20230731	145500	55533400	4720	4720	4720	4720	3
311	20230731	145400	55519240	4725	4725	4725	4725	0
312	20230731	145300	55519240	4725	4725	4725	4725	21
313	20230731	145200	55420015	4725	4725	4725	4725	0
314	20230731	145100	55420015	4725	4725	4725	4725	0
315	20230731	145000	55420015	4725	4725	4725	4725	0
316	20230731	144900	55420015	4725	4725	4725	4725	0
317	20230731	144800	55420015	4725	4725	4725	4725	0
318	20230731	144700	55420015	4725	4725	4725	4725	0
319	20230731	144600	55420015	4725	4725	4725	4725	0
320	20230731	144500	55420015	4725	4725	4725	4725	0
321	20230731	144400	55420015	4725	4725	4725	4725	0
322	20230731	144300	55420015	4725	4725	4725	4725	0
323	20230731	144200	55420015	4725	4725	4725	4725	0
324	20230731	144100	55420015	4725	4725	4725	4725	0
325	20230731	144000	55420015	4725	4725	4725	4725	0
326	20230731	143900	55420015	4725	4725	4725	4725	1
327	20230731	143800	55415290	4735	4735	4735	4735	0
328	20230731	143700	55415290	4735	4735	4735	4735	0
329	20230731	143600	55415290	4735	4735	4735	4735	0
330	20230731	143500	55415290	4735	4735	4735	4735	0
331	20230731	143400	55415290	4735	4735	4735	4735	0
332	20230731	143300	55415290	4735	4720	4735	4720	30
333	20230731	143200	55273330	4715	4715	4715	4715	0
334	20230731	143100	55273330	4715	4715	4715	4715	0
335	20230731	143000	55273330	4715	4715	4715	4715	0
336	20230731	142900	55273330	4715	4715	4715	4715	0
337	20230731	142800	55273330	4715	4715	4715	4715	0
338	20230731	142700	55273330	4715	4715	4715	4715	0
339	20230731	142600	55273330	4715	4715	4715	4715	0
340	20230731	142500	55273330	4715	4715	4715	4715	0
341	20230731	142400	55273330	4715	4715	4715	4715	0
342	20230731	142300	55273330	4715	4715	4715	4715	1
343	20230731	142200	55268615	4715	4715	4715	4715	0
344	20230731	142100	55268615	4715	4715	4715	4715	0
345	20230731	142000	55268615	4715	4715	4715	4715	0
346	20230731	141900	55268615	4715	4715	4715	4715	0
347	20230731	141800	55268615	4715	4715	4715	4715	0
348	20230731	141700	55268615	4715	4715	4715	4715	0
349	20230731	141600	55268615	4715	4715	4715	4715	0
350	20230731	141500	55268615	4715	4715	4715	4715	0
351	20230731	141400	55268615	4715	4715	4715	4715	69
352	20230731	141300	54943280	4715	4715	4715	4715	1
353	20230731	141200	54938565	4720	4720	4720	4720	0
354	20230731	141100	54938565	4720	4720	4720	4720	0
355	20230731	141000	54938565	4720	4720	4720	4720	0
356	20230731	140900	54938565	4720	4720	4720	4720	0
357	20230731	140800	54938565	4720	4720	4720	4720	0
358	20230731	140700	54938565	4720	4720	4720	4720	0
359	20230731	140600	54938565	4720	4720	4720	4720	0
360	20230731	140500	54938565	4720	4720	4720	4720	0
361	20230731	140400	54938565	4720	4720	4720	4720	100
362	20230731	140300	54466565	4720	4720	4720	4720	0
363	20230731	140200	54466565	4720	4720	4720	4720	1
364	20230731	140100	54461845	4720	4720	4720	4720	0
365	20230731	140000	54461845	4720	4720	4720	4720	0
366	20230731	135900	54461845	4720	4720	4720	4720	0
367	20230731	135800	54461845	4720	4720	4720	4720	0
368	20230731	135700	54461845	4720	4720	4720	4720	0
369	20230731	135600	54461845	4720	4720	4720	4720	0
370	20230731	135500	54461845	4720	4720	4720	4720	0
371	20230731	135400	54461845	4720	4720	4720	4720	0
372	20230731	135300	54461845	4720	4720	4720	4720	0
373	20230731	135200	54461845	4720	4720	4720	4720	0
374	20230731	135100	54461845	4720	4720	4720	4720	0
375	20230731	135000	54461845	4720	4720	4720	4720	0
376	20230731	134900	54461845	4720	4720	4720	4720	0
377	20230731	134800	54461845	4720	4720	4720	4720	0
378	20230731	134700	54461845	4720	4725	4725	4720	1157
379	20230731	134600	49000795	4725	4725	4725	4725	48
380	20230731	134500	48773995	4725	4725	4725	4725	58
381	20230731	134400	48499945	4735	4735	4735	4735	0
382	20230731	134300	48499945	4735	4735	4735	4735	0
383	20230731	134200	48499945	4735	4735	4735	4735	0
384	20230731	134100	48499945	4735	4735	4735	4735	0
385	20230731	134000	48499945	4735	4735	4735	4735	0
386	20230731	133900	48499945	4735	4735	4735	4735	10
387	20230731	133800	48452595	4745	4745	4745	4745	0
388	20230731	133700	48452595	4745	4745	4745	4745	0
389	20230731	133600	48452595	4745	4745	4745	4745	4
390	20230731	133500	48433615	4745	4745	4745	4745	180
391	20230731	133400	47579515	4745	4745	4745	4745	0
392	20230731	133300	47579515	4745	4745	4745	4745	0
393	20230731	133200	47579515	4745	4745	4745	4745	300
394	20230731	133100	46156015	4745	4745	4745	4745	0
395	20230731	133000	46156015	4745	4745	4745	4745	42
396	20230731	132900	45956725	4745	4745	4745	4745	0
397	20230731	132800	45956725	4745	4735	4745	4735	300
398	20230731	132700	44534355	4735	4735	4735	4735	0
399	20230731	132600	44534355	4735	4735	4735	4735	0
400	20230731	132500	44534355	4735	4735	4735	4735	0
401	20230731	132400	44534355	4735	4735	4735	4735	0
402	20230731	132300	44534355	4735	4735	4735	4735	0
403	20230731	132200	44534355	4735	4725	4735	4725	200
404	20230731	132100	43587965	4725	4725	4725	4725	0
405	20230731	132000	43587965	4725	4725	4725	4725	0
406	20230731	131900	43587965	4725	4725	4725	4725	0
407	20230731	131800	43587965	4725	4725	4725	4725	0
408	20230731	131700	43587965	4725	4725	4725	4725	0
409	20230731	131600	43587965	4725	4725	4725	4725	0
410	20230731	131500	43587965	4725	4725	4725	4725	0
411	20230731	131400	43587965	4725	4725	4725	4725	0
412	20230731	131300	43587965	4725	4725	4725	4725	0
413	20230731	131200	43587965	4725	4725	4725	4725	0
414	20230731	131100	43587965	4725	4725	4725	4725	0
415	20230731	131000	43587965	4725	4725	4725	4725	100
416	20230731	130900	43115465	4725	4725	4725	4725	20
417	20230731	130800	43020965	4725	4725	4725	4725	0
418	20230731	130700	43020965	4725	4725	4725	4725	0
419	20230731	130600	43020965	4725	4725	4725	4725	0
420	20230731	130500	43020965	4725	4725	4725	4725	19
421	20230731	130400	42931190	4725	4725	4725	4725	4
422	20230731	130300	42912290	4720	4720	4720	4720	0
423	20230731	130200	42912290	4720	4720	4720	4720	0
424	20230731	130100	42912290	4720	4720	4720	4720	0
425	20230731	130000	42912290	4720	4720	4720	4720	0
426	20230731	125900	42912290	4720	4740	4740	4720	8
427	20230731	125800	42874405	4740	4740	4740	4740	0
428	20230731	125700	42874405	4740	4740	4740	4740	1
429	20230731	125600	42869665	4740	4740	4740	4740	0
430	20230731	125500	42869665	4740	4740	4740	4740	100
431	20230731	125400	42395665	4740	4735	4740	4735	19
432	20230731	125300	42305680	4735	4740	4740	4735	10
433	20230731	125200	42258295	4740	4720	4740	4720	70
434	20230731	125100	41927815	4740	4740	4740	4740	24
435	20230731	125000	41814055	4720	4720	4720	4720	0
436	20230731	124900	41814055	4720	4720	4720	4720	0
437	20230731	124800	41814055	4720	4720	4720	4720	0
438	20230731	124700	41814055	4720	4720	4720	4720	11
439	20230731	124600	41762135	4740	4740	4740	4740	0
440	20230731	124500	41762135	4740	4740	4740	4740	0
441	20230731	124400	41762135	4740	4740	4740	4740	0
442	20230731	124300	41762135	4740	4740	4740	4740	0
443	20230731	124200	41762135	4740	4740	4740	4740	0
444	20230731	124100	41762135	4740	4740	4740	4740	0
445	20230731	124000	41762135	4740	4740	4740	4740	0
446	20230731	123900	41762135	4740	4740	4740	4740	0
447	20230731	123800	41762135	4740	4740	4740	4740	0
448	20230731	123700	41762135	4740	4740	4740	4740	0
449	20230731	123600	41762135	4740	4740	4740	4740	0
450	20230731	123500	41762135	4740	4740	4740	4740	0
451	20230731	123400	41762135	4740	4740	4740	4740	0
452	20230731	123300	41762135	4740	4740	4740	4740	0
453	20230731	123200	41762135	4740	4740	4740	4740	0
454	20230731	123100	41762135	4740	4740	4740	4740	0
455	20230731	123000	41762135	4740	4740	4740	4740	0
456	20230731	122900	41762135	4740	4740	4740	4740	0
457	20230731	122800	41762135	4740	4740	4740	4740	100
458	20230731	122700	41288135	4740	4735	4740	4735	105
459	20230731	122600	40790520	4735	4725	4735	4725	200
460	20230731	122500	39844025	4725	4725	4725	4725	0
461	20230731	122400	39844025	4725	4725	4725	4725	0
462	20230731	122300	39844025	4725	4725	4725	4725	0
463	20230731	122200	39844025	4725	4725	4725	4725	0
464	20230731	122100	39844025	4725	4725	4725	4725	0
465	20230731	122000	39844025	4725	4725	4725	4725	0
466	20230731	121900	39844025	4725	4725	4725	4725	0
467	20230731	121800	39844025	4725	4725	4725	4725	0
468	20230731	121700	39844025	4725	4725	4725	4725	0
469	20230731	121600	39844025	4725	4725	4725	4725	0
470	20230731	121500	39844025	4725	4725	4725	4725	0
471	20230731	121400	39844025	4725	4725	4725	4725	0
472	20230731	121300	39844025	4725	4725	4725	4725	1
473	20230731	121200	39839300	4710	4710	4710	4710	0
474	20230731	121100	39839300	4710	4710	4710	4710	0
475	20230731	121000	39839300	4710	4710	4710	4710	1
476	20230731	120900	39834590	4710	4710	4710	4710	0
477	20230731	120800	39834590	4710	4710	4710	4710	0
478	20230731	120700	39834590	4710	4710	4710	4710	0
479	20230731	120600	39834590	4710	4710	4710	4710	0
480	20230731	120500	39834590	4710	4710	4710	4710	101
481	20230731	120400	39358880	4720	4720	4720	4720	0
482	20230731	120300	39358880	4720	4720	4720	4720	0
483	20230731	120200	39358880	4720	4720	4720	4720	0
484	20230731	120100	39358880	4720	4720	4720	4720	0
485	20230731	120000	39358880	4720	4720	4720	4720	1
486	20230731	115900	39354160	4725	4720	4725	4720	105
487	20230731	115800	38858045	4715	4715	4715	4715	2
488	20230731	115700	38848615	4710	4710	4710	4710	44
489	20230731	115600	38641375	4710	4710	4710	4710	0
490	20230731	115500	38641375	4710	4710	4710	4710	0
491	20230731	115400	38641375	4710	4710	4710	4710	0
492	20230731	115300	38641375	4710	4710	4710	4710	0
493	20230731	115200	38641375	4710	4710	4710	4710	0
494	20230731	115100	38641375	4710	4710	4710	4710	0
495	20230731	115000	38641375	4710	4710	4710	4710	0
496	20230731	114900	38641375	4710	4710	4710	4710	0
497	20230731	114800	38641375	4710	4710	4710	4710	0
498	20230731	114700	38641375	4710	4710	4710	4710	728
499	20230731	114600	35212495	4710	4710	4710	4710	1
500	20230731	114500	35207785	4700	4700	4700	4700	0
501	20230731	114400	35207785	4700	4700	4700	4700	0
502	20230731	114300	35207785	4700	4700	4700	4700	0
503	20230731	114200	35207785	4700	4700	4700	4700	0
504	20230731	114100	35207785	4700	4700	4700	4700	0
505	20230731	114000	35207785	4700	4700	4700	4700	0
506	20230731	113900	35207785	4700	4700	4700	4700	0
507	20230731	113800	35207785	4700	4700	4700	4700	0
508	20230731	113700	35207785	4700	4710	4710	4700	1090
509	20230731	113600	30082730	4710	4710	4710	4710	158
510	20230731	113500	29338550	4710	4710	4710	4710	0
511	20230731	113400	29338550	4710	4710	4710	4710	0
512	20230731	113300	29338550	4710	4710	4710	4710	0
513	20230731	113200	29338550	4710	4710	4710	4710	0
514	20230731	113100	29338550	4710	4710	4710	4710	4
515	20230731	113000	29319710	4710	4710	4710	4710	0
516	20230731	112900	29319710	4710	4710	4710	4710	0
517	20230731	112800	29319710	4710	4710	4710	4710	0
518	20230731	112700	29319710	4710	4710	4710	4710	23
519	20230731	112600	29211380	4715	4715	4715	4715	0
520	20230731	112500	29211380	4715	4715	4715	4715	0
521	20230731	112400	29211380	4715	4715	4715	4715	0
522	20230731	112300	29211380	4715	4715	4715	4715	0
523	20230731	112200	29211380	4715	4715	4715	4715	0
524	20230731	112100	29211380	4715	4715	4715	4715	0
525	20230731	112000	29211380	4715	4715	4715	4715	0
526	20230731	111900	29211380	4715	4715	4715	4715	0
527	20230731	111800	29211380	4715	4715	4715	4715	0
528	20230731	111700	29211380	4715	4715	4715	4715	0
529	20230731	111600	29211380	4715	4715	4715	4715	0
530	20230731	111500	29211380	4715	4715	4715	4715	0
531	20230731	111400	29211380	4715	4715	4715	4715	0
532	20230731	111300	29211380	4715	4715	4715	4715	0
533	20230731	111200	29211380	4715	4715	4715	4715	0
534	20230731	111100	29211380	4715	4715	4715	4715	0
535	20230731	111000	29211380	4715	4715	4715	4715	0
536	20230731	110900	29211380	4715	4715	4715	4715	0
537	20230731	110800	29211380	4715	4715	4715	4715	0
538	20230731	110700	29211380	4715	4715	4715	4715	0
539	20230731	110600	29211380	4715	4715	4715	4715	0
540	20230731	110500	29211380	4715	4715	4715	4715	0
541	20230731	110400	29211380	4715	4715	4715	4715	0
542	20230731	110300	29211380	4715	4715	4715	4715	0
543	20230731	110200	29211380	4715	4715	4715	4715	0
544	20230731	110100	29211380	4715	4715	4715	4715	0
545	20230731	110000	29211380	4715	4715	4715	4715	0
546	20230731	105900	29211380	4715	4715	4715	4715	0
547	20230731	105800	29211380	4715	4715	4715	4715	0
548	20230731	105700	29211380	4715	4715	4715	4715	0
549	20230731	105600	29211380	4715	4715	4715	4715	0
550	20230731	105500	29211380	4715	4715	4715	4715	0
551	20230731	105400	29211380	4715	4715	4715	4715	0
552	20230731	105300	29211380	4715	4715	4715	4715	0
553	20230731	105200	29211380	4715	4715	4715	4715	0
554	20230731	105100	29211380	4715	4715	4715	4715	0
555	20230731	105000	29211380	4715	4715	4715	4715	0
556	20230731	104900	29211380	4715	4715	4715	4715	0
557	20230731	104800	29211380	4715	4715	4715	4715	0
558	20230731	104700	29211380	4715	4715	4715	4715	0
559	20230731	104600	29211380	4715	4715	4715	4715	0
560	20230731	104500	29211380	4715	4715	4715	4715	0
561	20230731	104400	29211380	4715	4715	4715	4715	0
562	20230731	104300	29211380	4715	4715	4715	4715	0
563	20230731	104200	29211380	4715	4715	4715	4715	0
564	20230731	104100	29211380	4715	4715	4715	4715	0
565	20230731	104000	29211380	4715	4715	4715	4715	270
566	20230731	103900	27938330	4720	4720	4720	4720	0
567	20230731	103800	27938330	4720	4720	4720	4720	0
568	20230731	103700	27938330	4720	4720	4720	4720	0
569	20230731	103600	27938330	4720	4720	4720	4720	6
570	20230731	103500	27910010	4715	4715	4715	4715	0
571	20230731	103400	27910010	4715	4715	4715	4715	0
572	20230731	103300	27910010	4715	4715	4715	4715	1
573	20230731	103200	27905295	4710	4710	4710	4710	112
574	20230731	103100	27377775	4710	4710	4710	4710	3
575	20230731	103000	27363645	4715	4715	4715	4715	0
576	20230731	102900	27363645	4715	4715	4715	4715	109
577	20230731	102800	26849710	4715	4715	4715	4715	5
578	20230731	102700	26826135	4725	4725	4725	4725	0
579	20230731	102600	26826135	4725	4725	4725	4725	0
580	20230731	102500	26826135	4725	4725	4725	4725	0
581	20230731	102400	26826135	4725	4725	4725	4725	0
582	20230731	102300	26826135	4725	4725	4725	4725	0
583	20230731	102200	26826135	4725	4725	4725	4725	1
584	20230731	102100	26821410	4715	4715	4715	4715	0
585	20230731	102000	26821410	4715	4715	4715	4715	0
586	20230731	101900	26821410	4715	4715	4715	4715	0
587	20230731	101800	26821410	4715	4715	4715	4715	0
588	20230731	101700	26821410	4715	4715	4715	4715	0
589	20230731	101600	26821410	4715	4715	4715	4715	0
590	20230731	101500	26821410	4715	4715	4715	4715	0
591	20230731	101400	26821410	4715	4715	4715	4715	1
592	20230731	101300	26816695	4720	4720	4720	4720	1
593	20230731	101200	26811975	4725	4725	4725	4725	4
594	20230731	101100	26793075	4720	4720	4720	4720	29
595	20230731	101000	26656195	4720	4720	4720	4720	1
596	20230731	100900	26651475	4720	4720	4720	4720	0
597	20230731	100800	26651475	4720	4720	4720	4720	0
598	20230731	100700	26651475	4720	4720	4720	4720	0
599	20230731	100600	26651475	4720	4720	4720	4720	1
600	20230731	100500	26646755	4720	4720	4720	4720	1
601	20230731	100400	26642035	4715	4715	4715	4715	0
602	20230731	100300	26642035	4715	4715	4715	4715	0
603	20230731	100200	26642035	4715	4710	4715	4710	55
604	20230731	100100	26382720	4705	4695	4705	4695	469
605	20230731	100000	24176695	4690	4690	4690	4690	0
606	20230731	095900	24176695	4690	4690	4690	4690	84
607	20230731	095800	23782735	4690	4690	4690	4690	0
608	20230731	095700	23782735	4690	4690	4690	4690	0
609	20230731	095600	23782735	4690	4690	4690	4690	0
610	20230731	095500	23782735	4690	4690	4690	4690	0
611	20230731	095400	23782735	4690	4690	4690	4690	6
612	20230731	095300	23754595	4690	4690	4690	4690	41
613	20230731	095200	23562305	4695	4695	4695	4695	299
614	20230731	095100	22158500	4695	4695	4695	4695	1
615	20230731	095000	22153805	4690	4690	4690	4690	0
616	20230731	094900	22153805	4690	4690	4690	4690	0
617	20230731	094800	22153805	4690	4690	4690	4690	6
618	20230731	094700	22125665	4690	4690	4690	4690	0
619	20230731	094600	22125665	4690	4690	4690	4690	0
620	20230731	094500	22125665	4690	4690	4690	4690	6
621	20230731	094400	22097525	4690	4690	4690	4690	21
622	20230731	094300	21999035	4690	4690	4690	4690	7
623	20230731	094200	21966205	4690	4690	4690	4690	300
624	20230731	094100	20559205	4700	4700	4700	4700	0
625	20230731	094000	20559205	4700	4700	4700	4700	0
626	20230731	093900	20559205	4700	4690	4700	4690	5
627	20230731	093800	20535745	4690	4690	4690	4690	0
628	20230731	093700	20535745	4690	4690	4690	4690	0
629	20230731	093600	20535745	4690	4690	4690	4690	0
630	20230731	093500	20535745	4690	4690	4690	4690	0
631	20230731	093400	20535745	4690	4690	4690	4690	2
632	20230731	093300	20526365	4690	4690	4690	4690	0
633	20230731	093200	20526365	4690	4690	4690	4690	0
634	20230731	093100	20526365	4690	4690	4690	4690	200
635	20230731	093000	19588365	4690	4690	4690	4690	0
636	20230731	092900	19588365	4690	4690	4690	4690	0
637	20230731	092800	19588365	4690	4690	4690	4690	0
638	20230731	092700	19588365	4690	4690	4690	4690	2
639	20230731	092600	19578985	4700	4700	4700	4700	0
640	20230731	092500	19578985	4700	4700	4700	4700	0
641	20230731	092400	19578985	4700	4700	4700	4700	0
642	20230731	092300	19578985	4700	4700	4700	4700	124
643	20230731	092200	18996185	4695	4695	4695	4695	115
644	20230731	092100	18456260	4680	4680	4680	4680	8
645	20230731	092000	18418820	4700	4700	4700	4700	0
646	20230731	091900	18418820	4700	4700	4700	4700	0
647	20230731	091800	18418820	4700	4700	4700	4700	0
648	20230731	091700	18418820	4700	4700	4700	4700	0
649	20230731	091600	18418820	4700	4700	4700	4700	0
650	20230731	091500	18418820	4700	4700	4700	4700	0
651	20230731	091400	18418820	4700	4680	4700	4680	789
652	20230731	091300	14716400	4685	4700	4705	4685	501
653	20230731	091200	12361845	4700	4705	4705	4700	518
654	20230731	091100	9927205	4680	4680	4680	4680	0
655	20230731	091000	9927205	4680	4700	4700	4680	157
656	20230731	090900	9191905	4700	4680	4700	4680	254
657	20230731	090800	8002805	4680	4680	4680	4680	0
658	20230731	090700	8002805	4680	4680	4680	4680	0
659	20230731	090600	8002805	4680	4680	4685	4680	46
660	20230731	090500	7787520	4680	4680	4680	4680	0
661	20230731	090400	7787520	4680	4680	4680	4680	0
662	20230731	090300	7787520	4680	4680	4680	4680	135
663	20230731	090200	7155720	4680	4680	4680	4680	0
664	20230731	090100	7155720	4680	4680	4680	4680	0
665	20230731	090000	7155720	4680	4680	4680	4680	1529