KissMeData/189860/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	200800	84995050	4995	4995	4995	4995	187
3	20230731	200700	84995050	4995	4995	4995	4995	0
4	20230731	200600	84995050	4995	4995	4995	4995	0
5	20230731	200500	84995050	4995	4995	4995	4995	0
6	20230731	200400	84995050	4995	4995	4995	4995	0
7	20230731	200300	84995050	4995	4995	4995	4995	0
8	20230731	200200	84995050	4995	4995	4995	4995	0
9	20230731	200100	84995050	4995	4995	4995	4995	0
10	20230731	200000	84995050	4995	4995	4995	4995	0
11	20230731	195900	84995050	4995	4995	4995	4995	0
12	20230731	195800	84995050	4995	4995	4995	4995	0
13	20230731	195700	84995050	4995	4995	4995	4995	0
14	20230731	195600	84995050	4995	4995	4995	4995	0
15	20230731	195500	84995050	4995	4995	4995	4995	0
16	20230731	195400	84995050	4995	4995	4995	4995	0
17	20230731	195300	84995050	4995	4995	4995	4995	0
18	20230731	195200	84995050	4995	4995	4995	4995	0
19	20230731	195100	84995050	4995	4995	4995	4995	0
20	20230731	195000	84995050	4995	4995	4995	4995	0
21	20230731	194900	84995050	4995	4995	4995	4995	0
22	20230731	194800	84995050	4995	4995	4995	4995	0
23	20230731	194700	84995050	4995	4995	4995	4995	0
24	20230731	194600	84995050	4995	4995	4995	4995	0
25	20230731	194500	84995050	4995	4995	4995	4995	0
26	20230731	194400	84995050	4995	4995	4995	4995	0
27	20230731	194300	84995050	4995	4995	4995	4995	0
28	20230731	194200	84995050	4995	4995	4995	4995	0
29	20230731	194100	84995050	4995	4995	4995	4995	0
30	20230731	194000	84995050	4995	4995	4995	4995	0
31	20230731	193900	84995050	4995	4995	4995	4995	0
32	20230731	193800	84995050	4995	4995	4995	4995	187
33	20230731	193700	84995050	4995	4995	4995	4995	0
34	20230731	193600	84995050	4995	4995	4995	4995	0
35	20230731	193500	84995050	4995	4995	4995	4995	0
36	20230731	193400	84995050	4995	4995	4995	4995	0
37	20230731	193300	84995050	4995	4995	4995	4995	0
38	20230731	193200	84995050	4995	4995	4995	4995	0
39	20230731	193100	84995050	4995	4995	4995	4995	0
40	20230731	193000	84995050	4995	4995	4995	4995	0
41	20230731	192900	84995050	4995	4995	4995	4995	0
42	20230731	192800	84995050	4995	4995	4995	4995	0
43	20230731	192700	84995050	4995	4995	4995	4995	0
44	20230731	192600	84995050	4995	4995	4995	4995	0
45	20230731	192500	84995050	4995	4995	4995	4995	0
46	20230731	192400	84995050	4995	4995	4995	4995	0
47	20230731	192300	84995050	4995	4995	4995	4995	0
48	20230731	192200	84995050	4995	4995	4995	4995	0
49	20230731	192100	84995050	4995	4995	4995	4995	0
50	20230731	192000	84995050	4995	4995	4995	4995	0
51	20230731	191900	84995050	4995	4995	4995	4995	0
52	20230731	191800	84995050	4995	4995	4995	4995	0
53	20230731	191700	84995050	4995	4995	4995	4995	0
54	20230731	191600	84995050	4995	4995	4995	4995	0
55	20230731	191500	84995050	4995	4995	4995	4995	0
56	20230731	191400	84995050	4995	4995	4995	4995	0
57	20230731	191300	84995050	4995	4995	4995	4995	0
58	20230731	191200	84995050	4995	4995	4995	4995	0
59	20230731	191100	84995050	4995	4995	4995	4995	0
60	20230731	191000	84995050	4995	4995	4995	4995	0
61	20230731	190900	84995050	4995	4995	4995	4995	0
62	20230731	190800	84995050	4995	4995	4995	4995	187
63	20230731	190700	84995050	4995	4995	4995	4995	0
64	20230731	190600	84995050	4995	4995	4995	4995	0
65	20230731	190500	84995050	4995	4995	4995	4995	0
66	20230731	190400	84995050	4995	4995	4995	4995	0
67	20230731	190300	84995050	4995	4995	4995	4995	0
68	20230731	190200	84995050	4995	4995	4995	4995	0
69	20230731	190100	84995050	4995	4995	4995	4995	0
70	20230731	190000	84995050	4995	4995	4995	4995	0
71	20230731	185900	84995050	4995	4995	4995	4995	0
72	20230731	185800	84995050	4995	4995	4995	4995	0
73	20230731	185700	84995050	4995	4995	4995	4995	0
74	20230731	185600	84995050	4995	4995	4995	4995	0
75	20230731	185500	84995050	4995	4995	4995	4995	0
76	20230731	185400	84995050	4995	4995	4995	4995	0
77	20230731	185300	84995050	4995	4995	4995	4995	0
78	20230731	185200	84995050	4995	4995	4995	4995	0
79	20230731	185100	84995050	4995	4995	4995	4995	0
80	20230731	185000	84995050	4995	4995	4995	4995	0
81	20230731	184900	84995050	4995	4995	4995	4995	0
82	20230731	184800	84995050	4995	4995	4995	4995	0
83	20230731	184700	84995050	4995	4995	4995	4995	0
84	20230731	184600	84995050	4995	4995	4995	4995	0
85	20230731	184500	84995050	4995	4995	4995	4995	0
86	20230731	184400	84995050	4995	4995	4995	4995	0
87	20230731	184300	84995050	4995	4995	4995	4995	0
88	20230731	184200	84995050	4995	4995	4995	4995	0
89	20230731	184100	84995050	4995	4995	4995	4995	0
90	20230731	184000	84995050	4995	4995	4995	4995	0
91	20230731	183900	84995050	4995	4995	4995	4995	0
92	20230731	183800	84995050	4995	4995	4995	4995	187
93	20230731	183700	84995050	4995	4995	4995	4995	0
94	20230731	183600	84995050	4995	4995	4995	4995	0
95	20230731	183500	84995050	4995	4995	4995	4995	0
96	20230731	183400	84995050	4995	4995	4995	4995	0
97	20230731	183300	84995050	4995	4995	4995	4995	0
98	20230731	183200	84995050	4995	4995	4995	4995	0
99	20230731	183100	84995050	4995	4995	4995	4995	0
100	20230731	183000	84995050	4995	4995	4995	4995	0
101	20230731	182900	84995050	4995	4995	4995	4995	0
102	20230731	182800	84995050	4995	4995	4995	4995	0
103	20230731	182700	84995050	4995	4995	4995	4995	0
104	20230731	182600	84995050	4995	4995	4995	4995	0
105	20230731	182500	84995050	4995	4995	4995	4995	0
106	20230731	182400	84995050	4995	4995	4995	4995	0
107	20230731	182300	84995050	4995	4995	4995	4995	0
108	20230731	182200	84995050	4995	4995	4995	4995	0
109	20230731	182100	84995050	4995	4995	4995	4995	0
110	20230731	182000	84995050	4995	4995	4995	4995	0
111	20230731	181900	84995050	4995	4995	4995	4995	0
112	20230731	181800	84995050	4995	4995	4995	4995	0
113	20230731	181700	84995050	4995	4995	4995	4995	0
114	20230731	181600	84995050	4995	4995	4995	4995	0
115	20230731	181500	84995050	4995	4995	4995	4995	0
116	20230731	181400	84995050	4995	4995	4995	4995	0
117	20230731	181300	84995050	4995	4995	4995	4995	0
118	20230731	181200	84995050	4995	4995	4995	4995	0
119	20230731	181100	84995050	4995	4995	4995	4995	0
120	20230731	181000	84995050	4995	4995	4995	4995	0
121	20230731	180900	84995050	4995	4995	4995	4995	0
122	20230731	180800	84995050	4995	4995	4995	4995	187
123	20230731	180700	84995050	4995	4995	4995	4995	0
124	20230731	180600	84995050	4995	4995	4995	4995	0
125	20230731	180500	84995050	4995	4995	4995	4995	0
126	20230731	180400	84995050	4995	4995	4995	4995	0
127	20230731	180300	84995050	4995	4995	4995	4995	0
128	20230731	180200	84995050	4995	4995	4995	4995	0
129	20230731	180100	84995050	4995	4995	4995	4995	0
130	20230731	180000	84995050	4995	4995	4995	4995	0
131	20230731	175900	84995050	4995	4995	4995	4995	0
132	20230731	175800	84995050	4995	4995	4995	4995	0
133	20230731	175700	84995050	4995	4995	4995	4995	0
134	20230731	175600	84995050	4995	4995	4995	4995	0
135	20230731	175500	84995050	4995	4995	4995	4995	0
136	20230731	175400	84995050	4995	4995	4995	4995	0
137	20230731	175300	84995050	4995	4995	4995	4995	0
138	20230731	175200	84995050	4995	4995	4995	4995	0
139	20230731	175100	84995050	4995	4995	4995	4995	0
140	20230731	175000	84995050	4995	4995	4995	4995	0
141	20230731	174900	84995050	4995	4995	4995	4995	0
142	20230731	174800	84995050	4995	4995	4995	4995	0
143	20230731	174700	84995050	4995	4995	4995	4995	0
144	20230731	174600	84995050	4995	4995	4995	4995	0
145	20230731	174500	84995050	4995	4995	4995	4995	0
146	20230731	174400	84995050	4995	4995	4995	4995	0
147	20230731	174300	84995050	4995	4995	4995	4995	0
148	20230731	174200	84995050	4995	4995	4995	4995	0
149	20230731	174100	84995050	4995	4995	4995	4995	0
150	20230731	174000	84995050	4995	4995	4995	4995	0
151	20230731	173900	84995050	4995	4995	4995	4995	0
152	20230731	173800	84995050	4995	4995	4995	4995	187
153	20230731	173700	84995050	4995	4995	4995	4995	0
154	20230731	173600	84995050	4995	4995	4995	4995	0
155	20230731	173500	84995050	4995	4995	4995	4995	0
156	20230731	173400	84995050	4995	4995	4995	4995	0
157	20230731	173300	84995050	4995	4995	4995	4995	0
158	20230731	173200	84995050	4995	4995	4995	4995	0
159	20230731	173100	84995050	4995	4995	4995	4995	0
160	20230731	173000	84995050	4995	4995	4995	4995	0
161	20230731	172900	84995050	4995	4995	4995	4995	0
162	20230731	172800	84995050	4995	4995	4995	4995	0
163	20230731	172700	84995050	4995	4995	4995	4995	0
164	20230731	172600	84995050	4995	4995	4995	4995	0
165	20230731	172500	84995050	4995	4995	4995	4995	0
166	20230731	172400	84995050	4995	4995	4995	4995	0
167	20230731	172300	84995050	4995	4995	4995	4995	0
168	20230731	172200	84995050	4995	4995	4995	4995	0
169	20230731	172100	84995050	4995	4995	4995	4995	0
170	20230731	172000	84995050	4995	4995	4995	4995	0
171	20230731	171900	84995050	4995	4995	4995	4995	0
172	20230731	171800	84995050	4995	4995	4995	4995	0
173	20230731	171700	84995050	4995	4995	4995	4995	0
174	20230731	171600	84995050	4995	4995	4995	4995	0
175	20230731	171500	84995050	4995	4995	4995	4995	0
176	20230731	171400	84995050	4995	4995	4995	4995	0
177	20230731	171300	84995050	4995	4995	4995	4995	0
178	20230731	171200	84995050	4995	4995	4995	4995	0
179	20230731	171100	84995050	4995	4995	4995	4995	0
180	20230731	171000	84995050	4995	4995	4995	4995	0
181	20230731	170900	84995050	4995	4995	4995	4995	0
182	20230731	170800	84995050	4995	4995	4995	4995	187
183	20230731	170700	84995050	4995	4995	4995	4995	0
184	20230731	170600	84995050	4995	4995	4995	4995	0
185	20230731	170500	84995050	4995	4995	4995	4995	0
186	20230731	170400	84995050	4995	4995	4995	4995	0
187	20230731	170300	84995050	4995	4995	4995	4995	0
188	20230731	170200	84995050	4995	4995	4995	4995	0
189	20230731	170100	84995050	4995	4995	4995	4995	0
190	20230731	170000	84995050	4995	4995	4995	4995	0
191	20230731	165900	84995050	4995	4995	4995	4995	0
192	20230731	165800	84995050	4995	4995	4995	4995	0
193	20230731	165700	84995050	4995	4995	4995	4995	0
194	20230731	165600	84995050	4995	4995	4995	4995	0
195	20230731	165500	84995050	4995	4995	4995	4995	0
196	20230731	165400	84995050	4995	4995	4995	4995	0
197	20230731	165300	84995050	4995	4995	4995	4995	0
198	20230731	165200	84995050	4995	4995	4995	4995	0
199	20230731	165100	84995050	4995	4995	4995	4995	0
200	20230731	165000	84995050	4995	4995	4995	4995	0
201	20230731	164900	84995050	4995	4995	4995	4995	0
202	20230731	164800	84995050	4995	4995	4995	4995	0
203	20230731	164700	84995050	4995	4995	4995	4995	0
204	20230731	164600	84995050	4995	4995	4995	4995	0
205	20230731	164500	84995050	4995	4995	4995	4995	0
206	20230731	164400	84995050	4995	4995	4995	4995	0
207	20230731	164300	84995050	4995	4995	4995	4995	0
208	20230731	164200	84995050	4995	4995	4995	4995	0
209	20230731	164100	84995050	4995	4995	4995	4995	0
210	20230731	164000	84995050	4995	4995	4995	4995	0
211	20230731	163900	84995050	4995	4995	4995	4995	0
212	20230731	163800	84995050	4995	4995	4995	4995	187
213	20230731	163700	84995050	4995	4995	4995	4995	0
214	20230731	163600	84995050	4995	4995	4995	4995	0
215	20230731	163500	84995050	4995	4995	4995	4995	0
216	20230731	163400	84995050	4995	4995	4995	4995	0
217	20230731	163300	84995050	4995	4995	4995	4995	0
218	20230731	163200	84995050	4995	4995	4995	4995	0
219	20230731	163100	84995050	4995	4995	4995	4995	0
220	20230731	163000	84995050	4995	4995	4995	4995	0
221	20230731	162900	84995050	4995	4995	4995	4995	0
222	20230731	162800	84995050	4995	4995	4995	4995	0
223	20230731	162700	84995050	4995	4995	4995	4995	0
224	20230731	162600	84995050	4995	4995	4995	4995	0
225	20230731	162500	84995050	4995	4995	4995	4995	0
226	20230731	162400	84995050	4995	4995	4995	4995	0
227	20230731	162300	84995050	4995	4995	4995	4995	0
228	20230731	162200	84995050	4995	4995	4995	4995	0
229	20230731	162100	84995050	4995	4995	4995	4995	0
230	20230731	162000	84995050	4995	4995	4995	4995	0
231	20230731	161900	84995050	4995	4995	4995	4995	0
232	20230731	161800	84995050	4995	4995	4995	4995	0
233	20230731	161700	84995050	4995	4995	4995	4995	0
234	20230731	161600	84995050	4995	4995	4995	4995	0
235	20230731	161500	84995050	4995	4995	4995	4995	0
236	20230731	161400	84995050	4995	4995	4995	4995	0
237	20230731	161300	84995050	4995	4995	4995	4995	0
238	20230731	161200	84995050	4995	4995	4995	4995	0
239	20230731	161100	84995050	4995	4995	4995	4995	0
240	20230731	161000	84995050	4995	4995	4995	4995	0
241	20230731	160900	84995050	4995	4995	4995	4995	0
242	20230731	160800	84995050	4995	4995	4995	4995	187
243	20230731	160700	84995050	4995	4995	4995	4995	0
244	20230731	160600	84995050	4995	4995	4995	4995	0
245	20230731	160500	84995050	4995	4995	4995	4995	0
246	20230731	160400	84995050	4995	4995	4995	4995	0
247	20230731	160300	84995050	4995	4995	4995	4995	0
248	20230731	160200	84995050	4995	4995	4995	4995	0
249	20230731	160100	84995050	4995	4995	4995	4995	0
250	20230731	160000	84995050	4995	4995	4995	4995	0
251	20230731	155900	84995050	4995	4995	4995	4995	0
252	20230731	155800	84995050	4995	4995	4995	4995	0
253	20230731	155700	84995050	4995	4995	4995	4995	0
254	20230731	155600	84995050	4995	4995	4995	4995	0
255	20230731	155500	84995050	4995	4995	4995	4995	0
256	20230731	155400	84995050	4995	4995	4995	4995	0
257	20230731	155300	84995050	4995	4995	4995	4995	0
258	20230731	155200	84995050	4995	4995	4995	4995	0
259	20230731	155100	84995050	4995	4995	4995	4995	0
260	20230731	155000	84995050	4995	4995	4995	4995	0
261	20230731	154900	84995050	4995	4995	4995	4995	0
262	20230731	154800	84995050	4995	4995	4995	4995	0
263	20230731	154700	84995050	4995	4995	4995	4995	0
264	20230731	154600	84995050	4995	4995	4995	4995	0
265	20230731	154500	84995050	4995	4995	4995	4995	0
266	20230731	154400	84995050	4995	4995	4995	4995	0
267	20230731	154300	84995050	4995	4995	4995	4995	0
268	20230731	154200	84995050	4995	4995	4995	4995	0
269	20230731	154100	84995050	4995	4995	4995	4995	0
270	20230731	154000	84995050	4995	4995	4995	4995	0
271	20230731	153900	84995050	4995	4995	4995	4995	0
272	20230731	153800	84995050	4995	4995	4995	4995	187
273	20230731	153700	84995050	4995	4995	4995	4995	0
274	20230731	153600	84995050	4995	4995	4995	4995	0
275	20230731	153500	84995050	4995	4995	4995	4995	0
276	20230731	153400	84995050	4995	4995	4995	4995	0
277	20230731	153300	84995050	4995	4995	4995	4995	0
278	20230731	153200	84995050	4995	4995	4995	4995	0
279	20230731	153100	84995050	4995	4995	4995	4995	0
280	20230731	153000	84995050	4995	4995	4995	4995	187
281	20230731	152900	84060985	4995	4995	4995	4995	0
282	20230731	152800	84060985	4995	4995	4995	4995	0
283	20230731	152700	84060985	4995	4995	4995	4995	0
284	20230731	152600	84060985	4995	4995	4995	4995	0
285	20230731	152500	84060985	4995	4995	4995	4995	0
286	20230731	152400	84060985	4995	4995	4995	4995	0
287	20230731	152300	84060985	4995	4995	4995	4995	0
288	20230731	152200	84060985	4995	4995	4995	4995	0
289	20230731	152100	84060985	4995	4995	4995	4995	0
290	20230731	152000	84060985	4995	4995	4995	4995	0
291	20230731	151900	84060985	4995	4995	4995	4995	13
292	20230731	151800	83996050	4995	4995	4995	4995	0
293	20230731	151700	83996050	4995	4995	4995	4995	0
294	20230731	151600	83996050	4995	4995	4995	4995	0
295	20230731	151500	83996050	4995	4995	4995	4995	0
296	20230731	151400	83996050	4995	4995	4995	4995	0
297	20230731	151300	83996050	4995	4995	4995	4995	0
298	20230731	151200	83996050	4995	4995	4995	4995	0
299	20230731	151100	83996050	4995	4995	4995	4995	0
300	20230731	151000	83996050	4995	4995	4995	4995	1
301	20230731	150900	83991055	4970	4970	4970	4970	0
302	20230731	150800	83991055	4970	4970	4970	4970	1
303	20230731	150700	83986085	4990	4990	4990	4990	0
304	20230731	150600	83986085	4990	4990	4990	4990	0
305	20230731	150500	83986085	4990	4990	4990	4990	20
306	20230731	150400	83886285	4990	4990	4990	4990	0
307	20230731	150300	83886285	4990	4990	4990	4990	70
308	20230731	150200	83536985	4990	4990	4990	4990	0
309	20230731	150100	83536985	4990	4990	4990	4990	0
310	20230731	150000	83536985	4990	4990	4990	4990	0
311	20230731	145900	83536985	4990	4990	4990	4990	0
312	20230731	145800	83536985	4990	4990	4990	4990	0
313	20230731	145700	83536985	4990	4990	4990	4990	0
314	20230731	145600	83536985	4990	4990	4990	4990	0
315	20230731	145500	83536985	4990	4990	4990	4990	0
316	20230731	145400	83536985	4990	4990	4990	4990	1
317	20230731	145300	83531995	4965	4965	4965	4965	0
318	20230731	145200	83531995	4965	4965	4965	4965	0
319	20230731	145100	83531995	4965	4965	4965	4965	0
320	20230731	145000	83531995	4965	4965	4965	4965	0
321	20230731	144900	83531995	4965	4965	4965	4965	0
322	20230731	144800	83531995	4965	4965	4965	4965	0
323	20230731	144700	83531995	4965	4965	4965	4965	0
324	20230731	144600	83531995	4965	4965	4965	4965	0
325	20230731	144500	83531995	4965	4965	4965	4965	0
326	20230731	144400	83531995	4965	4965	4965	4965	0
327	20230731	144300	83531995	4965	4965	4965	4965	0
328	20230731	144200	83531995	4965	4970	4970	4965	384
329	20230731	144100	81625035	4980	4980	4980	4980	0
330	20230731	144000	81625035	4980	4980	4980	4980	0
331	20230731	143900	81625035	4980	4980	4980	4980	0
332	20230731	143800	81625035	4980	4980	4980	4980	0
333	20230731	143700	81625035	4980	4980	4980	4980	0
334	20230731	143600	81625035	4980	4980	4980	4980	0
335	20230731	143500	81625035	4980	4980	4980	4980	0
336	20230731	143400	81625035	4980	4980	4980	4980	40
337	20230731	143300	81425835	4980	4980	4980	4980	0
338	20230731	143200	81425835	4980	4980	4980	4980	12
339	20230731	143100	81366075	4980	4980	4980	4980	100
340	20230731	143000	80868075	5000	5000	5000	5000	0
341	20230731	142900	80868075	5000	5000	5000	5000	0
342	20230731	142800	80868075	5000	5000	5000	5000	0
343	20230731	142700	80868075	5000	5000	5000	5000	0
344	20230731	142600	80868075	5000	5000	5000	5000	2
345	20230731	142500	80858075	4995	4995	4995	4995	0
346	20230731	142400	80858075	4995	4995	4995	4995	0
347	20230731	142300	80858075	4995	4995	4995	4995	0
348	20230731	142200	80858075	4995	4995	4995	4995	0
349	20230731	142100	80858075	4995	4995	4995	4995	30
350	20230731	142000	80708225	4995	4995	4995	4995	61
351	20230731	141900	80403530	5000	5000	5000	5000	0
352	20230731	141800	80403530	5000	5000	5000	5000	0
353	20230731	141700	80403530	5000	5000	5000	5000	0
354	20230731	141600	80403530	5000	5000	5000	5000	3
355	20230731	141500	80388530	5000	5000	5000	5000	0
356	20230731	141400	80388530	5000	5000	5000	5000	0
357	20230731	141300	80388530	5000	5000	5000	5000	0
358	20230731	141200	80388530	5000	5000	5000	5000	20
359	20230731	141100	80288530	5000	5000	5000	5000	0
360	20230731	141000	80288530	5000	5000	5000	5000	0
361	20230731	140900	80288530	5000	5000	5000	5000	0
362	20230731	140800	80288530	5000	5000	5000	5000	29
363	20230731	140700	80143530	5000	5000	5000	5000	0
364	20230731	140600	80143530	5000	5000	5000	5000	0
365	20230731	140500	80143530	5000	5000	5000	5000	0
366	20230731	140400	80143530	5000	5000	5000	5000	0
367	20230731	140300	80143530	5000	5000	5000	5000	0
368	20230731	140200	80143530	5000	5000	5000	5000	217
369	20230731	140100	79058530	5000	5000	5000	5000	0
370	20230731	140000	79058530	5000	5000	5000	5000	0
371	20230731	135900	79058530	5000	5000	5000	5000	0
372	20230731	135800	79058530	5000	5000	5000	5000	200
373	20230731	135700	78058530	4995	4995	4995	4995	0
374	20230731	135600	78058530	4995	4995	4995	4995	215
375	20230731	135500	76984605	4995	4995	4995	4995	0
376	20230731	135400	76984605	4995	4995	4995	4995	9
377	20230731	135300	76939650	4965	4965	4965	4965	0
378	20230731	135200	76939650	4965	4965	4965	4965	0
379	20230731	135100	76939650	4965	4965	4965	4965	0
380	20230731	135000	76939650	4965	4965	4965	4965	0
381	20230731	134900	76939650	4965	4965	4965	4965	0
382	20230731	134800	76939650	4965	4965	4965	4965	0
383	20230731	134700	76939650	4965	4965	4965	4965	0
384	20230731	134600	76939650	4965	4965	4965	4965	69
385	20230731	134500	76597065	4965	4965	4965	4965	100
386	20230731	134400	76100565	4965	4965	4965	4965	0
387	20230731	134300	76100565	4965	4965	4965	4965	0
388	20230731	134200	76100565	4965	4965	4965	4965	0
389	20230731	134100	76100565	4965	4975	4975	4965	20
390	20230731	134000	76001245	4965	4965	4965	4965	0
391	20230731	133900	76001245	4965	4965	4965	4965	0
392	20230731	133800	76001245	4965	4965	4965	4965	0
393	20230731	133700	76001245	4965	4965	4965	4965	0
394	20230731	133600	76001245	4965	4965	4965	4965	0
395	20230731	133500	76001245	4965	4975	4975	4965	228
396	20230731	133400	74869210	4965	4965	4965	4965	0
397	20230731	133300	74869210	4965	4965	4965	4965	0
398	20230731	133200	74869210	4965	4995	4995	4965	532
399	20230731	133100	72218895	4990	4990	4990	4990	0
400	20230731	133000	72218895	4990	4990	4990	4990	0
401	20230731	132900	72218895	4990	4990	4990	4990	2
402	20230731	132800	72208915	4990	4990	4990	4990	0
403	20230731	132700	72208915	4990	4990	4990	4990	0
404	20230731	132600	72208915	4990	4990	4990	4990	0
405	20230731	132500	72208915	4990	4990	4990	4990	0
406	20230731	132400	72208915	4990	4990	4990	4990	0
407	20230731	132300	72208915	4990	4990	4990	4990	0
408	20230731	132200	72208915	4990	4990	4990	4990	0
409	20230731	132100	72208915	4990	4990	4990	4990	0
410	20230731	132000	72208915	4990	4990	4990	4990	0
411	20230731	131900	72208915	4990	5000	5000	4990	7
412	20230731	131800	72173955	5000	5000	5000	5000	0
413	20230731	131700	72173955	5000	5000	5000	5000	0
414	20230731	131600	72173955	5000	5000	5000	5000	1
415	20230731	131500	72168955	5000	5000	5000	5000	14
416	20230731	131400	72098955	5000	5000	5000	5000	0
417	20230731	131300	72098955	5000	5000	5000	5000	0
418	20230731	131200	72098955	5000	5000	5000	5000	0
419	20230731	131100	72098955	5000	4995	5000	4995	98
420	20230731	131000	71608960	4990	4990	4990	4990	256
421	20230731	130900	70331520	4995	4995	4995	4995	2
422	20230731	130800	70321530	5000	5000	5000	5000	0
423	20230731	130700	70321530	5000	5000	5000	5000	0
424	20230731	130600	70321530	5000	5000	5000	5000	0
425	20230731	130500	70321530	5000	5000	5000	5000	0
426	20230731	130400	70321530	5000	5000	5000	5000	0
427	20230731	130300	70321530	5000	5000	5000	5000	0
428	20230731	130200	70321530	5000	5000	5000	5000	0
429	20230731	130100	70321530	5000	5000	5000	5000	5
430	20230731	130000	70296530	5000	5000	5000	5000	0
431	20230731	125900	70296530	5000	5000	5000	5000	0
432	20230731	125800	70296530	5000	5000	5000	5000	0
433	20230731	125700	70296530	5000	5000	5000	5000	1
434	20230731	125600	70291530	5000	5000	5000	5000	0
435	20230731	125500	70291530	5000	5000	5000	5000	0
436	20230731	125400	70291530	5000	5000	5000	5000	1
437	20230731	125300	70286530	5000	5000	5000	5000	0
438	20230731	125200	70286530	5000	5000	5000	5000	0
439	20230731	125100	70286530	5000	5000	5000	5000	0
440	20230731	125000	70286530	5000	5000	5000	5000	0
441	20230731	124900	70286530	5000	5000	5000	5000	0
442	20230731	124800	70286530	5000	5000	5000	5000	0
443	20230731	124700	70286530	5000	5000	5000	5000	0
444	20230731	124600	70286530	5000	5000	5000	5000	0
445	20230731	124500	70286530	5000	5000	5000	5000	0
446	20230731	124400	70286530	5000	5000	5000	5000	0
447	20230731	124300	70286530	5000	5000	5000	5000	0
448	20230731	124200	70286530	5000	5000	5000	5000	0
449	20230731	124100	70286530	5000	4995	5000	4995	7
450	20230731	124000	70251535	4960	4960	4960	4960	1
451	20230731	123900	70246575	4995	4995	4995	4995	0
452	20230731	123800	70246575	4995	4995	4995	4995	0
453	20230731	123700	70246575	4995	4995	4995	4995	1
454	20230731	123600	70241580	4995	4995	4995	4995	163
455	20230731	123500	69427395	4995	4995	4995	4995	0
456	20230731	123400	69427395	4995	4995	4995	4995	0
457	20230731	123300	69427395	4995	4995	4995	4995	0
458	20230731	123200	69427395	4995	4995	4995	4995	2
459	20230731	123100	69417405	4965	4965	4965	4965	100
460	20230731	123000	68920905	4960	4960	4960	4960	0
461	20230731	122900	68920905	4960	5000	5000	4960	103
462	20230731	122800	68406025	5010	5010	5010	5010	0
463	20230731	122700	68406025	5010	5010	5010	5010	0
464	20230731	122600	68406025	5010	4980	5010	4980	200
465	20230731	122500	67408040	4980	4980	4980	4980	0
466	20230731	122400	67408040	4980	4980	4980	4980	0
467	20230731	122300	67408040	4980	4980	4980	4980	0
468	20230731	122200	67408040	4980	4980	4980	4980	0
469	20230731	122100	67408040	4980	4980	4980	4980	250
470	20230731	122000	66163040	4980	4980	4980	4980	0
471	20230731	121900	66163040	4980	4980	4980	4980	0
472	20230731	121800	66163040	4980	4980	4980	4980	0
473	20230731	121700	66163040	4980	4980	4980	4980	0
474	20230731	121600	66163040	4980	4980	4980	4980	0
475	20230731	121500	66163040	4980	4980	4980	4980	0
476	20230731	121400	66163040	4980	4980	4980	4980	0
477	20230731	121300	66163040	4980	4980	4980	4980	0
478	20230731	121200	66163040	4980	4980	4980	4980	0
479	20230731	121100	66163040	4980	4980	4980	4980	0
480	20230731	121000	66163040	4980	4980	4980	4980	0
481	20230731	120900	66163040	4980	4980	4980	4980	0
482	20230731	120800	66163040	4980	4980	4980	4980	0
483	20230731	120700	66163040	4980	4980	4980	4980	0
484	20230731	120600	66163040	4980	4970	4980	4970	201
485	20230731	120500	65162510	4955	4955	4955	4955	0
486	20230731	120400	65162510	4955	4955	4955	4955	0
487	20230731	120300	65162510	4955	4955	4955	4955	0
488	20230731	120200	65162510	4955	4955	4955	4955	0
489	20230731	120100	65162510	4955	4955	4955	4955	0
490	20230731	120000	65162510	4955	4955	4955	4955	0
491	20230731	115900	65162510	4955	4955	4955	4955	0
492	20230731	115800	65162510	4955	4955	4955	4955	0
493	20230731	115700	65162510	4955	4955	4955	4955	0
494	20230731	115600	65162510	4955	4955	4955	4955	0
495	20230731	115500	65162510	4955	4955	4955	4955	1
496	20230731	115400	65157555	4965	4965	4965	4965	0
497	20230731	115300	65157555	4965	4965	4965	4965	0
498	20230731	115200	65157555	4965	4965	4965	4965	0
499	20230731	115100	65157555	4965	4965	4965	4965	0
500	20230731	115000	65157555	4965	4965	4965	4965	33
501	20230731	114900	64993710	4965	4965	4965	4965	0
502	20230731	114800	64993710	4965	4965	4965	4965	0
503	20230731	114700	64993710	4965	4965	4965	4965	40
504	20230731	114600	64795110	4965	4965	4965	4965	0
505	20230731	114500	64795110	4965	4965	4965	4965	0
506	20230731	114400	64795110	4965	4965	4965	4965	0
507	20230731	114300	64795110	4965	4965	4965	4965	0
508	20230731	114200	64795110	4965	4965	4965	4965	0
509	20230731	114100	64795110	4965	4965	4965	4965	0
510	20230731	114000	64795110	4965	4965	4965	4965	250
511	20230731	113900	63553860	4965	4965	4965	4965	0
512	20230731	113800	63553860	4965	4965	4965	4965	0
513	20230731	113700	63553860	4965	4965	4965	4965	49
514	20230731	113600	63310575	4965	4965	4965	4965	0
515	20230731	113500	63310575	4965	4965	4965	4965	0
516	20230731	113400	63310575	4965	4965	4965	4965	0
517	20230731	113300	63310575	4965	4965	4965	4965	0
518	20230731	113200	63310575	4965	4965	4965	4965	0
519	20230731	113100	63310575	4965	4965	4965	4965	0
520	20230731	113000	63310575	4965	4965	4965	4965	0
521	20230731	112900	63310575	4965	4965	4965	4965	0
522	20230731	112800	63310575	4965	4965	4965	4965	0
523	20230731	112700	63310575	4965	4965	4965	4965	1
524	20230731	112600	63305610	4950	4950	4950	4950	0
525	20230731	112500	63305610	4950	4950	4950	4950	0
526	20230731	112400	63305610	4950	4950	4950	4950	0
527	20230731	112300	63305610	4950	4950	4950	4950	0
528	20230731	112200	63305610	4950	4950	4950	4950	0
529	20230731	112100	63305610	4950	4950	4950	4950	3
530	20230731	112000	63290760	4950	4950	4950	4950	0
531	20230731	111900	63290760	4950	4950	4950	4950	0
532	20230731	111800	63290760	4950	4950	4950	4950	0
533	20230731	111700	63290760	4950	4950	4950	4950	27
534	20230731	111600	63157110	4950	4950	4950	4950	50
535	20230731	111500	62909610	4960	4960	4960	4960	0
536	20230731	111400	62909610	4960	4960	4960	4960	0
537	20230731	111300	62909610	4960	4960	4960	4960	0
538	20230731	111200	62909610	4960	4960	4960	4960	0
539	20230731	111100	62909610	4960	4960	4960	4960	0
540	20230731	111000	62909610	4960	4960	4960	4960	100
541	20230731	110900	62413610	4960	4960	4960	4960	0
542	20230731	110800	62413610	4960	4960	4960	4960	135
543	20230731	110700	61744010	4960	4960	4960	4960	3
544	20230731	110600	61729130	4960	4960	4960	4960	0
545	20230731	110500	61729130	4960	4960	4960	4960	0
546	20230731	110400	61729130	4960	4960	4960	4960	0
547	20230731	110300	61729130	4960	4960	4960	4960	0
548	20230731	110200	61729130	4960	4960	4960	4960	0
549	20230731	110100	61729130	4960	4960	4960	4960	0
550	20230731	110000	61729130	4960	4960	4960	4960	12
551	20230731	105900	61669610	4950	4950	4950	4950	0
552	20230731	105800	61669610	4950	4950	4950	4950	0
553	20230731	105700	61669610	4950	4950	4950	4950	0
554	20230731	105600	61669610	4950	4950	4950	4950	33
555	20230731	105500	61506260	4950	4950	4950	4950	1
556	20230731	105400	61501310	4985	4985	4985	4985	0
557	20230731	105300	61501310	4985	4985	4985	4985	0
558	20230731	105200	61501310	4985	4985	4985	4985	0
559	20230731	105100	61501310	4985	4985	4985	4985	0
560	20230731	105000	61501310	4985	4985	4985	4985	0
561	20230731	104900	61501310	4985	4985	4985	4985	1
562	20230731	104800	61496325	4990	4990	4990	4990	0
563	20230731	104700	61496325	4990	4990	4990	4990	1
564	20230731	104600	61491335	4950	4990	4990	4950	300
565	20230731	104500	60006285	4990	4990	4990	4990	0
566	20230731	104400	60006285	4990	4990	4990	4990	39
567	20230731	104300	59811675	5010	5010	5010	5010	0
568	20230731	104200	59811675	5010	5010	5010	5010	0
569	20230731	104100	59811675	5010	5010	5010	5010	0
570	20230731	104000	59811675	5010	5010	5010	5010	0
571	20230731	103900	59811675	5010	5010	5010	5010	0
572	20230731	103800	59811675	5010	5010	5010	5010	0
573	20230731	103700	59811675	5010	5000	5010	5000	22
574	20230731	103600	59701465	4990	4990	4990	4990	0
575	20230731	103500	59701465	4990	4990	4990	4990	20
576	20230731	103400	59601665	4990	4990	4990	4990	0
577	20230731	103300	59601665	4990	4990	4990	4990	1
578	20230731	103200	59596675	4940	4985	4985	4940	620
579	20230731	103100	56518955	5010	5010	5010	5010	0
580	20230731	103000	56518955	5010	5010	5010	5010	3
581	20230731	102900	56503925	5010	5010	5010	5010	0
582	20230731	102800	56503925	5010	5010	5010	5010	1
583	20230731	102700	56498915	5010	5010	5010	5010	0
584	20230731	102600	56498915	5010	5000	5010	5000	80
585	20230731	102500	56098215	4985	4985	4985	4985	0
586	20230731	102400	56098215	4985	4985	4985	4985	0
587	20230731	102300	56098215	4985	4985	4985	4985	22
588	20230731	102200	55988545	4985	4985	4985	4985	0
589	20230731	102100	55988545	4985	4985	4985	4985	1
590	20230731	102000	55983560	4985	4985	4985	4985	0
591	20230731	101900	55983560	4985	4985	4985	4985	32
592	20230731	101800	55824040	4985	4990	4990	4985	22
593	20230731	101700	55714365	5030	5030	5030	4985	77
594	20230731	101600	55329260	5020	5020	5020	5020	30
595	20230731	101500	55178660	5010	5030	5030	5010	116
596	20230731	101400	54595200	5020	5020	5020	5010	1000
597	20230731	101300	49579380	5010	4990	5010	4990	603
598	20230731	101200	46566340	4990	4980	4990	4980	287
599	20230731	101100	45135080	4980	4980	4980	4980	12
600	20230731	101000	45075320	4970	4970	4970	4970	1011
601	20230731	100900	40050650	4970	4965	4970	4965	11
602	20230731	100800	39996030	4960	4960	4960	4960	1
603	20230731	100700	39991070	4970	4970	4970	4970	0
604	20230731	100600	39991070	4970	4970	4970	4970	0
605	20230731	100500	39991070	4970	4970	4970	4970	0
606	20230731	100400	39991070	4970	4970	4970	4970	1
607	20230731	100300	39986100	4970	4970	4970	4970	0
608	20230731	100200	39986100	4970	4970	4970	4970	1
609	20230731	100100	39981130	4965	4950	4965	4950	329
610	20230731	100000	38351680	4950	4950	4950	4950	10
611	20230731	095900	38302180	4950	4950	4950	4950	0
612	20230731	095800	38302180	4950	4950	4950	4950	1
613	20230731	095700	38297230	4950	4950	4950	4950	70
614	20230731	095600	37950730	4950	4950	4950	4950	30
615	20230731	095500	37802230	4955	4955	4955	4955	0
616	20230731	095400	37802230	4955	4955	4955	4955	0
617	20230731	095300	37802230	4955	4955	4955	4955	0
618	20230731	095200	37802230	4955	4955	4955	4955	5
619	20230731	095100	37777455	4955	4955	4955	4955	0
620	20230731	095000	37777455	4955	4955	4955	4955	2
621	20230731	094900	37767545	4935	4935	4935	4935	100
622	20230731	094800	37274045	4935	4935	4935	4935	193
623	20230731	094700	36321590	4955	4920	4955	4920	606
624	20230731	094600	33332505	4925	4935	4935	4925	304
625	20230731	094500	31833780	4940	4945	4945	4940	275
626	20230731	094400	30474670	4945	4945	4945	4945	0
627	20230731	094300	30474670	4945	4945	4945	4945	100
628	20230731	094200	29980170	4940	4940	4940	4940	0
629	20230731	094100	29980170	4940	4940	4940	4940	151
630	20230731	094000	29234230	4965	4965	4965	4965	0
631	20230731	093900	29234230	4965	4965	4965	4965	1
632	20230731	093800	29229265	4950	4950	4950	4950	0
633	20230731	093700	29229265	4950	4950	4950	4950	100
634	20230731	093600	28734265	4965	4965	4965	4965	0
635	20230731	093500	28734265	4965	4960	4965	4960	131
636	20230731	093400	28083945	4955	4950	4955	4950	62
637	20230731	093300	27776790	4940	4935	4940	4935	120
638	20230731	093200	27184330	4935	4935	4935	4935	4
639	20230731	093100	27164590	4935	4930	4935	4930	1000
640	20230731	093000	22229595	4900	4900	4900	4900	0
641	20230731	092900	22229595	4900	4900	4900	4900	1315
642	20230731	092800	15786095	4900	4900	4900	4900	200
643	20230731	092700	14806095	4905	4905	4905	4905	20
644	20230731	092600	14707995	4900	4900	4900	4900	156
645	20230731	092500	13943595	4900	4900	4900	4900	0
646	20230731	092400	13943595	4900	4900	4900	4900	50
647	20230731	092300	13698595	4935	4935	4935	4935	0
648	20230731	092200	13698595	4935	4935	4935	4935	0
649	20230731	092100	13698595	4935	4935	4935	4935	0
650	20230731	092000	13698595	4935	4935	4935	4935	0
651	20230731	091900	13698595	4935	4935	4935	4935	0
652	20230731	091800	13698595	4935	4935	4935	4935	50
653	20230731	091700	13451845	4900	4900	4900	4900	0
654	20230731	091600	13451845	4900	4900	4900	4900	170
655	20230731	091500	12618845	4900	4900	4900	4900	9
656	20230731	091400	12574745	4900	4920	4925	4900	400
657	20230731	091300	10609910	4920	4925	4925	4920	162
658	20230731	091200	9812310	4925	4935	4935	4925	210
659	20230731	091100	8777900	4935	4930	4935	4930	432
660	20230731	091000	6646380	4935	4935	4935	4935	0
661	20230731	090900	6646380	4935	4935	4935	4935	0
662	20230731	090800	6646380	4935	4935	4935	4935	3
663	20230731	090700	6631575	4935	4935	4935	4935	1
664	20230731	090600	6626640	4935	4930	4935	4930	133
665	20230731	090500	5970785	4935	4935	4935	4935	0
666	20230731	090400	5970785	4935	4925	4935	4925	47
667	20230731	090300	5739280	4925	4925	4925	4925	9
668	20230731	090200	5694955	4925	4930	4935	4925	480
669	20230731	090100	3330745	4930	4935	4935	4930	87
670	20230731	090000	2901780	4935	4935	4935	4935	588