KissMeData/228340/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	201900	101532750	3010	3010	3010	3010	996
3	20230731	201800	101532750	3010	3010	3010	3010	0
4	20230731	201700	101532750	3010	3010	3010	3010	0
5	20230731	201600	101532750	3010	3010	3010	3010	0
6	20230731	201500	101532750	3010	3010	3010	3010	0
7	20230731	201400	101532750	3010	3010	3010	3010	0
8	20230731	201300	101532750	3010	3010	3010	3010	0
9	20230731	201200	101532750	3010	3010	3010	3010	0
10	20230731	201100	101532750	3010	3010	3010	3010	0
11	20230731	201000	101532750	3010	3010	3010	3010	0
12	20230731	200900	101532750	3010	3010	3010	3010	0
13	20230731	200800	101532750	3010	3010	3010	3010	0
14	20230731	200700	101532750	3010	3010	3010	3010	0
15	20230731	200600	101532750	3010	3010	3010	3010	0
16	20230731	200500	101532750	3010	3010	3010	3010	0
17	20230731	200400	101532750	3010	3010	3010	3010	0
18	20230731	200300	101532750	3010	3010	3010	3010	0
19	20230731	200200	101532750	3010	3010	3010	3010	0
20	20230731	200100	101532750	3010	3010	3010	3010	0
21	20230731	200000	101532750	3010	3010	3010	3010	0
22	20230731	195900	101532750	3010	3010	3010	3010	0
23	20230731	195800	101532750	3010	3010	3010	3010	0
24	20230731	195700	101532750	3010	3010	3010	3010	0
25	20230731	195600	101532750	3010	3010	3010	3010	0
26	20230731	195500	101532750	3010	3010	3010	3010	0
27	20230731	195400	101532750	3010	3010	3010	3010	0
28	20230731	195300	101532750	3010	3010	3010	3010	0
29	20230731	195200	101532750	3010	3010	3010	3010	0
30	20230731	195100	101532750	3010	3010	3010	3010	0
31	20230731	195000	101532750	3010	3010	3010	3010	0
32	20230731	194900	101532750	3010	3010	3010	3010	996
33	20230731	194800	101532750	3010	3010	3010	3010	0
34	20230731	194700	101532750	3010	3010	3010	3010	0
35	20230731	194600	101532750	3010	3010	3010	3010	0
36	20230731	194500	101532750	3010	3010	3010	3010	0
37	20230731	194400	101532750	3010	3010	3010	3010	0
38	20230731	194300	101532750	3010	3010	3010	3010	0
39	20230731	194200	101532750	3010	3010	3010	3010	0
40	20230731	194100	101532750	3010	3010	3010	3010	0
41	20230731	194000	101532750	3010	3010	3010	3010	0
42	20230731	193900	101532750	3010	3010	3010	3010	0
43	20230731	193800	101532750	3010	3010	3010	3010	0
44	20230731	193700	101532750	3010	3010	3010	3010	0
45	20230731	193600	101532750	3010	3010	3010	3010	0
46	20230731	193500	101532750	3010	3010	3010	3010	0
47	20230731	193400	101532750	3010	3010	3010	3010	0
48	20230731	193300	101532750	3010	3010	3010	3010	0
49	20230731	193200	101532750	3010	3010	3010	3010	0
50	20230731	193100	101532750	3010	3010	3010	3010	0
51	20230731	193000	101532750	3010	3010	3010	3010	0
52	20230731	192900	101532750	3010	3010	3010	3010	0
53	20230731	192800	101532750	3010	3010	3010	3010	0
54	20230731	192700	101532750	3010	3010	3010	3010	0
55	20230731	192600	101532750	3010	3010	3010	3010	0
56	20230731	192500	101532750	3010	3010	3010	3010	0
57	20230731	192400	101532750	3010	3010	3010	3010	0
58	20230731	192300	101532750	3010	3010	3010	3010	0
59	20230731	192200	101532750	3010	3010	3010	3010	0
60	20230731	192100	101532750	3010	3010	3010	3010	0
61	20230731	192000	101532750	3010	3010	3010	3010	0
62	20230731	191900	101532750	3010	3010	3010	3010	996
63	20230731	191800	101532750	3010	3010	3010	3010	0
64	20230731	191700	101532750	3010	3010	3010	3010	0
65	20230731	191600	101532750	3010	3010	3010	3010	0
66	20230731	191500	101532750	3010	3010	3010	3010	0
67	20230731	191400	101532750	3010	3010	3010	3010	0
68	20230731	191300	101532750	3010	3010	3010	3010	0
69	20230731	191200	101532750	3010	3010	3010	3010	0
70	20230731	191100	101532750	3010	3010	3010	3010	0
71	20230731	191000	101532750	3010	3010	3010	3010	0
72	20230731	190900	101532750	3010	3010	3010	3010	0
73	20230731	190800	101532750	3010	3010	3010	3010	0
74	20230731	190700	101532750	3010	3010	3010	3010	0
75	20230731	190600	101532750	3010	3010	3010	3010	0
76	20230731	190500	101532750	3010	3010	3010	3010	0
77	20230731	190400	101532750	3010	3010	3010	3010	0
78	20230731	190300	101532750	3010	3010	3010	3010	0
79	20230731	190200	101532750	3010	3010	3010	3010	0
80	20230731	190100	101532750	3010	3010	3010	3010	0
81	20230731	190000	101532750	3010	3010	3010	3010	0
82	20230731	185900	101532750	3010	3010	3010	3010	0
83	20230731	185800	101532750	3010	3010	3010	3010	0
84	20230731	185700	101532750	3010	3010	3010	3010	0
85	20230731	185600	101532750	3010	3010	3010	3010	0
86	20230731	185500	101532750	3010	3010	3010	3010	0
87	20230731	185400	101532750	3010	3010	3010	3010	0
88	20230731	185300	101532750	3010	3010	3010	3010	0
89	20230731	185200	101532750	3010	3010	3010	3010	0
90	20230731	185100	101532750	3010	3010	3010	3010	0
91	20230731	185000	101532750	3010	3010	3010	3010	0
92	20230731	184900	101532750	3010	3010	3010	3010	996
93	20230731	184800	101532750	3010	3010	3010	3010	0
94	20230731	184700	101532750	3010	3010	3010	3010	0
95	20230731	184600	101532750	3010	3010	3010	3010	0
96	20230731	184500	101532750	3010	3010	3010	3010	0
97	20230731	184400	101532750	3010	3010	3010	3010	0
98	20230731	184300	101532750	3010	3010	3010	3010	0
99	20230731	184200	101532750	3010	3010	3010	3010	0
100	20230731	184100	101532750	3010	3010	3010	3010	0
101	20230731	184000	101532750	3010	3010	3010	3010	0
102	20230731	183900	101532750	3010	3010	3010	3010	0
103	20230731	183800	101532750	3010	3010	3010	3010	0
104	20230731	183700	101532750	3010	3010	3010	3010	0
105	20230731	183600	101532750	3010	3010	3010	3010	0
106	20230731	183500	101532750	3010	3010	3010	3010	0
107	20230731	183400	101532750	3010	3010	3010	3010	0
108	20230731	183300	101532750	3010	3010	3010	3010	0
109	20230731	183200	101532750	3010	3010	3010	3010	0
110	20230731	183100	101532750	3010	3010	3010	3010	0
111	20230731	183000	101532750	3010	3010	3010	3010	0
112	20230731	182900	101532750	3010	3010	3010	3010	0
113	20230731	182800	101532750	3010	3010	3010	3010	0
114	20230731	182700	101532750	3010	3010	3010	3010	0
115	20230731	182600	101532750	3010	3010	3010	3010	0
116	20230731	182500	101532750	3010	3010	3010	3010	0
117	20230731	182400	101532750	3010	3010	3010	3010	0
118	20230731	182300	101532750	3010	3010	3010	3010	0
119	20230731	182200	101532750	3010	3010	3010	3010	0
120	20230731	182100	101532750	3010	3010	3010	3010	0
121	20230731	182000	101532750	3010	3010	3010	3010	0
122	20230731	181900	101532750	3010	3010	3010	3010	996
123	20230731	181800	101532750	3010	3010	3010	3010	0
124	20230731	181700	101532750	3010	3010	3010	3010	0
125	20230731	181600	101532750	3010	3010	3010	3010	0
126	20230731	181500	101532750	3010	3010	3010	3010	0
127	20230731	181400	101532750	3010	3010	3010	3010	0
128	20230731	181300	101532750	3010	3010	3010	3010	0
129	20230731	181200	101532750	3010	3010	3010	3010	0
130	20230731	181100	101532750	3010	3010	3010	3010	0
131	20230731	181000	101532750	3010	3010	3010	3010	0
132	20230731	180900	101532750	3010	3010	3010	3010	0
133	20230731	180800	101532750	3010	3010	3010	3010	0
134	20230731	180700	101532750	3010	3010	3010	3010	0
135	20230731	180600	101532750	3010	3010	3010	3010	0
136	20230731	180500	101532750	3010	3010	3010	3010	0
137	20230731	180400	101532750	3010	3010	3010	3010	0
138	20230731	180300	101532750	3010	3010	3010	3010	0
139	20230731	180200	101532750	3010	3010	3010	3010	0
140	20230731	180100	101532750	3010	3010	3010	3010	0
141	20230731	180000	101532750	3010	3010	3010	3010	0
142	20230731	175900	101532750	3010	3010	3010	3010	0
143	20230731	175800	101532750	3010	3010	3010	3010	0
144	20230731	175700	101532750	3010	3010	3010	3010	0
145	20230731	175600	101532750	3010	3010	3010	3010	0
146	20230731	175500	101532750	3010	3010	3010	3010	0
147	20230731	175400	101532750	3010	3010	3010	3010	0
148	20230731	175300	101532750	3010	3010	3010	3010	0
149	20230731	175200	101532750	3010	3010	3010	3010	0
150	20230731	175100	101532750	3010	3010	3010	3010	0
151	20230731	175000	101532750	3010	3010	3010	3010	0
152	20230731	174900	101532750	3010	3010	3010	3010	996
153	20230731	174800	101532750	3010	3010	3010	3010	0
154	20230731	174700	101532750	3010	3010	3010	3010	0
155	20230731	174600	101532750	3010	3010	3010	3010	0
156	20230731	174500	101532750	3010	3010	3010	3010	0
157	20230731	174400	101532750	3010	3010	3010	3010	0
158	20230731	174300	101532750	3010	3010	3010	3010	0
159	20230731	174200	101532750	3010	3010	3010	3010	0
160	20230731	174100	101532750	3010	3010	3010	3010	0
161	20230731	174000	101532750	3010	3010	3010	3010	0
162	20230731	173900	101532750	3010	3010	3010	3010	0
163	20230731	173800	101532750	3010	3010	3010	3010	0
164	20230731	173700	101532750	3010	3010	3010	3010	0
165	20230731	173600	101532750	3010	3010	3010	3010	0
166	20230731	173500	101532750	3010	3010	3010	3010	0
167	20230731	173400	101532750	3010	3010	3010	3010	0
168	20230731	173300	101532750	3010	3010	3010	3010	0
169	20230731	173200	101532750	3010	3010	3010	3010	0
170	20230731	173100	101532750	3010	3010	3010	3010	0
171	20230731	173000	101532750	3010	3010	3010	3010	0
172	20230731	172900	101532750	3010	3010	3010	3010	0
173	20230731	172800	101532750	3010	3010	3010	3010	0
174	20230731	172700	101532750	3010	3010	3010	3010	0
175	20230731	172600	101532750	3010	3010	3010	3010	0
176	20230731	172500	101532750	3010	3010	3010	3010	0
177	20230731	172400	101532750	3010	3010	3010	3010	0
178	20230731	172300	101532750	3010	3010	3010	3010	0
179	20230731	172200	101532750	3010	3010	3010	3010	0
180	20230731	172100	101532750	3010	3010	3010	3010	0
181	20230731	172000	101532750	3010	3010	3010	3010	0
182	20230731	171900	101532750	3010	3010	3010	3010	996
183	20230731	171800	101532750	3010	3010	3010	3010	0
184	20230731	171700	101532750	3010	3010	3010	3010	0
185	20230731	171600	101532750	3010	3010	3010	3010	0
186	20230731	171500	101532750	3010	3010	3010	3010	0
187	20230731	171400	101532750	3010	3010	3010	3010	0
188	20230731	171300	101532750	3010	3010	3010	3010	0
189	20230731	171200	101532750	3010	3010	3010	3010	0
190	20230731	171100	101532750	3010	3010	3010	3010	0
191	20230731	171000	101532750	3010	3010	3010	3010	0
192	20230731	170900	101532750	3010	3010	3010	3010	0
193	20230731	170800	101532750	3010	3010	3010	3010	0
194	20230731	170700	101532750	3010	3010	3010	3010	0
195	20230731	170600	101532750	3010	3010	3010	3010	0
196	20230731	170500	101532750	3010	3010	3010	3010	0
197	20230731	170400	101532750	3010	3010	3010	3010	0
198	20230731	170300	101532750	3010	3010	3010	3010	0
199	20230731	170200	101532750	3010	3010	3010	3010	0
200	20230731	170100	101532750	3010	3010	3010	3010	0
201	20230731	170000	101532750	3010	3010	3010	3010	0
202	20230731	165900	101532750	3010	3010	3010	3010	0
203	20230731	165800	101532750	3010	3010	3010	3010	0
204	20230731	165700	101532750	3010	3010	3010	3010	0
205	20230731	165600	101532750	3010	3010	3010	3010	0
206	20230731	165500	101532750	3010	3010	3010	3010	0
207	20230731	165400	101532750	3010	3010	3010	3010	0
208	20230731	165300	101532750	3010	3010	3010	3010	0
209	20230731	165200	101532750	3010	3010	3010	3010	0
210	20230731	165100	101532750	3010	3010	3010	3010	0
211	20230731	165000	101532750	3010	3010	3010	3010	0
212	20230731	164900	101532750	3010	3010	3010	3010	996
213	20230731	164800	101532750	3010	3010	3010	3010	0
214	20230731	164700	101532750	3010	3010	3010	3010	0
215	20230731	164600	101532750	3010	3010	3010	3010	0
216	20230731	164500	101532750	3010	3010	3010	3010	0
217	20230731	164400	101532750	3010	3010	3010	3010	0
218	20230731	164300	101532750	3010	3010	3010	3010	0
219	20230731	164200	101532750	3010	3010	3010	3010	0
220	20230731	164100	101532750	3010	3010	3010	3010	0
221	20230731	164000	101532750	3010	3010	3010	3010	0
222	20230731	163900	101532750	3010	3010	3010	3010	0
223	20230731	163800	101532750	3010	3010	3010	3010	0
224	20230731	163700	101532750	3010	3010	3010	3010	0
225	20230731	163600	101532750	3010	3010	3010	3010	0
226	20230731	163500	101532750	3010	3010	3010	3010	0
227	20230731	163400	101532750	3010	3010	3010	3010	0
228	20230731	163300	101532750	3010	3010	3010	3010	0
229	20230731	163200	101532750	3010	3010	3010	3010	0
230	20230731	163100	101532750	3010	3010	3010	3010	0
231	20230731	163000	101532750	3010	3010	3010	3010	0
232	20230731	162900	101532750	3010	3010	3010	3010	0
233	20230731	162800	101532750	3010	3010	3010	3010	0
234	20230731	162700	101532750	3010	3010	3010	3010	0
235	20230731	162600	101532750	3010	3010	3010	3010	0
236	20230731	162500	101532750	3010	3010	3010	3010	0
237	20230731	162400	101532750	3010	3010	3010	3010	0
238	20230731	162300	101532750	3010	3010	3010	3010	0
239	20230731	162200	101532750	3010	3010	3010	3010	0
240	20230731	162100	101532750	3010	3010	3010	3010	0
241	20230731	162000	101532750	3010	3010	3010	3010	0
242	20230731	161900	101532750	3010	3010	3010	3010	996
243	20230731	161800	101532750	3010	3010	3010	3010	0
244	20230731	161700	101532750	3010	3010	3010	3010	0
245	20230731	161600	101532750	3010	3010	3010	3010	0
246	20230731	161500	101532750	3010	3010	3010	3010	0
247	20230731	161400	101532750	3010	3010	3010	3010	0
248	20230731	161300	101532750	3010	3010	3010	3010	0
249	20230731	161200	101532750	3010	3010	3010	3010	0
250	20230731	161100	101532750	3010	3010	3010	3010	0
251	20230731	161000	101532750	3010	3010	3010	3010	0
252	20230731	160900	101532750	3010	3010	3010	3010	0
253	20230731	160800	101532750	3010	3010	3010	3010	0
254	20230731	160700	101532750	3010	3010	3010	3010	0
255	20230731	160600	101532750	3010	3010	3010	3010	0
256	20230731	160500	101532750	3010	3010	3010	3010	0
257	20230731	160400	101532750	3010	3010	3010	3010	0
258	20230731	160300	101532750	3010	3010	3010	3010	0
259	20230731	160200	101532750	3010	3010	3010	3010	0
260	20230731	160100	101532750	3010	3010	3010	3010	0
261	20230731	160000	101532750	3010	3010	3010	3010	0
262	20230731	155900	101532750	3010	3010	3010	3010	0
263	20230731	155800	101532750	3010	3010	3010	3010	0
264	20230731	155700	101532750	3010	3010	3010	3010	0
265	20230731	155600	101532750	3010	3010	3010	3010	0
266	20230731	155500	101532750	3010	3010	3010	3010	0
267	20230731	155400	101532750	3010	3010	3010	3010	0
268	20230731	155300	101532750	3010	3010	3010	3010	0
269	20230731	155200	101532750	3010	3010	3010	3010	0
270	20230731	155100	101532750	3010	3010	3010	3010	0
271	20230731	155000	101532750	3010	3010	3010	3010	0
272	20230731	154900	101532750	3010	3010	3010	3010	996
273	20230731	154800	101532750	3010	3010	3010	3010	0
274	20230731	154700	101532750	3010	3010	3010	3010	0
275	20230731	154600	101532750	3010	3010	3010	3010	0
276	20230731	154500	101532750	3010	3010	3010	3010	0
277	20230731	154400	101532750	3010	3010	3010	3010	0
278	20230731	154300	101532750	3010	3010	3010	3010	0
279	20230731	154200	101532750	3010	3010	3010	3010	0
280	20230731	154100	101532750	3010	3010	3010	3010	0
281	20230731	154000	101532750	3010	3010	3010	3010	0
282	20230731	153900	101532750	3010	3010	3010	3010	0
283	20230731	153800	101532750	3010	3010	3010	3010	0
284	20230731	153700	101532750	3010	3010	3010	3010	0
285	20230731	153600	101532750	3010	3010	3010	3010	0
286	20230731	153500	101532750	3010	3010	3010	3010	0
287	20230731	153400	101532750	3010	3010	3010	3010	0
288	20230731	153300	101532750	3010	3010	3010	3010	0
289	20230731	153200	101532750	3010	3010	3010	3010	0
290	20230731	153100	101532750	3010	3010	3010	3010	0
291	20230731	153000	101532750	3010	3010	3010	3010	996
292	20230731	152900	98534790	2975	2975	2975	2975	0
293	20230731	152800	98534790	2975	2975	2975	2975	0
294	20230731	152700	98534790	2975	2975	2975	2975	0
295	20230731	152600	98534790	2975	2975	2975	2975	0
296	20230731	152500	98534790	2975	2975	2975	2975	0
297	20230731	152400	98534790	2975	2975	2975	2975	0
298	20230731	152300	98534790	2975	2975	2975	2975	0
299	20230731	152200	98534790	2975	2975	2975	2975	0
300	20230731	152100	98534790	2975	2975	2975	2975	0
301	20230731	152000	98534790	2975	2975	2975	2975	0
302	20230731	151900	98534790	2975	3010	3010	2975	518
303	20230731	151800	96980135	3010	3000	3010	3000	29
304	20230731	151700	96893075	3010	3010	3010	3010	0
305	20230731	151600	96893075	3010	3010	3010	3010	0
306	20230731	151500	96893075	3010	3010	3010	3010	0
307	20230731	151400	96893075	3010	3010	3010	3010	0
308	20230731	151300	96893075	3010	3010	3010	3010	0
309	20230731	151200	96893075	3010	3010	3010	3010	0
310	20230731	151100	96893075	3010	3010	3010	3010	0
311	20230731	151000	96893075	3010	3005	3010	3005	4
312	20230731	150900	96881050	3000	2985	3005	2985	4018
313	20230731	150800	84827415	2990	2990	2995	2990	169
314	20230731	150700	84321555	2990	2990	2990	2990	108
315	20230731	150600	83998635	2990	2985	2990	2985	20
316	20230731	150500	83938930	2970	2970	2970	2970	2
317	20230731	150400	83932990	2985	2975	2985	2975	1000
318	20230731	150300	80953960	2975	2975	2975	2975	0
319	20230731	150200	80953960	2975	2975	2975	2975	0
320	20230731	150100	80953960	2975	2975	2975	2975	3
321	20230731	150000	80945035	2975	2975	2975	2975	0
322	20230731	145900	80945035	2975	2975	2975	2975	0
323	20230731	145800	80945035	2975	2975	2975	2975	0
324	20230731	145700	80945035	2975	2975	2975	2975	0
325	20230731	145600	80945035	2975	2975	2975	2975	2
326	20230731	145500	80939085	2975	2975	2975	2975	0
327	20230731	145400	80939085	2975	2975	2975	2975	0
328	20230731	145300	80939085	2975	2975	2975	2975	0
329	20230731	145200	80939085	2975	2975	2975	2975	0
330	20230731	145100	80939085	2975	2975	2975	2975	0
331	20230731	145000	80939085	2975	2975	2975	2975	30
332	20230731	144900	80849835	2975	2975	2975	2975	0
333	20230731	144800	80849835	2975	2975	2975	2975	1
334	20230731	144700	80846860	2965	2950	2965	2950	999
335	20230731	144600	77887045	2950	2950	2950	2950	3
336	20230731	144500	77878195	2960	2960	2960	2960	5
337	20230731	144400	77863395	2950	2950	2950	2950	0
338	20230731	144300	77863395	2950	2955	2955	2950	369
339	20230731	144200	76774545	2975	2975	2975	2975	0
340	20230731	144100	76774545	2975	2975	2975	2975	0
341	20230731	144000	76774545	2975	2975	2975	2975	0
342	20230731	143900	76774545	2975	2975	2975	2975	0
343	20230731	143800	76774545	2975	2975	2975	2975	0
344	20230731	143700	76774545	2975	2975	2975	2975	0
345	20230731	143600	76774545	2975	2975	2975	2975	1
346	20230731	143500	76771570	2960	2960	2960	2960	0
347	20230731	143400	76771570	2960	2960	2960	2960	5
348	20230731	143300	76756770	2960	2960	2960	2960	5
349	20230731	143200	76741970	2960	2965	2965	2960	589
350	20230731	143100	74998385	2980	2980	2980	2980	0
351	20230731	143000	74998385	2980	2980	2980	2980	0
352	20230731	142900	74998385	2980	2980	2980	2980	0
353	20230731	142800	74998385	2980	2980	2980	2980	1
354	20230731	142700	74995405	2965	2965	2965	2965	0
355	20230731	142600	74995405	2965	2965	2965	2965	0
356	20230731	142500	74995405	2965	2965	2965	2965	96
357	20230731	142400	74710765	2980	2980	2980	2980	0
358	20230731	142300	74710765	2980	2980	2980	2980	0
359	20230731	142200	74710765	2980	2980	2980	2980	0
360	20230731	142100	74710765	2980	2980	2980	2980	0
361	20230731	142000	74710765	2980	2980	2980	2980	0
362	20230731	141900	74710765	2980	2980	2980	2980	0
363	20230731	141800	74710765	2980	2980	2980	2980	0
364	20230731	141700	74710765	2980	2980	2980	2980	0
365	20230731	141600	74710765	2980	2980	2980	2980	0
366	20230731	141500	74710765	2980	2980	2980	2980	0
367	20230731	141400	74710765	2980	2980	2980	2980	1
368	20230731	141300	74707785	2980	2980	2980	2980	0
369	20230731	141200	74707785	2980	2980	2980	2980	4
370	20230731	141100	74695865	2980	2980	2980	2980	0
371	20230731	141000	74695865	2980	2980	2980	2980	0
372	20230731	140900	74695865	2980	2980	2980	2980	0
373	20230731	140800	74695865	2980	2970	2980	2970	3650
374	20230731	140700	63821095	2970	2970	2970	2970	5
375	20230731	140600	63806245	2965	2965	2965	2965	0
376	20230731	140500	63806245	2965	2965	2965	2965	0
377	20230731	140400	63806245	2965	2965	2965	2965	0
378	20230731	140300	63806245	2965	2965	2965	2965	0
379	20230731	140200	63806245	2965	2965	2965	2965	0
380	20230731	140100	63806245	2965	2965	2965	2965	0
381	20230731	140000	63806245	2965	2965	2965	2965	0
382	20230731	135900	63806245	2965	2965	2965	2965	0
383	20230731	135800	63806245	2965	2965	2965	2965	0
384	20230731	135700	63806245	2965	2965	2965	2965	0
385	20230731	135600	63806245	2965	2965	2965	2965	67
386	20230731	135500	63607590	2965	2965	2965	2965	0
387	20230731	135400	63607590	2965	2965	2965	2965	0
388	20230731	135300	63607590	2965	2965	2965	2965	0
389	20230731	135200	63607590	2965	2965	2965	2965	0
390	20230731	135100	63607590	2965	2965	2965	2965	34
391	20230731	135000	63506780	2965	2965	2965	2965	0
392	20230731	134900	63506780	2965	2965	2965	2965	0
393	20230731	134800	63506780	2965	2970	2970	2965	62
394	20230731	134700	63322945	2965	2965	2965	2965	0
395	20230731	134600	63322945	2965	2965	2965	2965	0
396	20230731	134500	63322945	2965	2965	2965	2965	0
397	20230731	134400	63322945	2965	2965	2965	2965	0
398	20230731	134300	63322945	2965	2975	2975	2965	3
399	20230731	134200	63314040	2965	2965	2965	2965	0
400	20230731	134100	63314040	2965	2965	2965	2965	2
401	20230731	134000	63308110	2970	2965	2970	2965	1897
402	20230731	133900	57674500	2965	2965	2965	2965	2
403	20230731	133800	57668570	2965	2965	2965	2965	1
404	20230731	133700	57665605	2960	2955	2965	2955	29
405	20230731	133600	57579890	2955	2955	2955	2955	44
406	20230731	133500	57449870	2970	2970	2970	2970	0
407	20230731	133400	57449870	2970	2970	2970	2970	0
408	20230731	133300	57449870	2970	2970	2970	2970	0
409	20230731	133200	57449870	2970	2960	2970	2960	1000
410	20230731	133100	54480335	2970	2955	2970	2955	5000
411	20230731	133000	39654570	2940	2940	2940	2940	0
412	20230731	132900	39654570	2940	2940	2940	2940	0
413	20230731	132800	39654570	2940	2940	2940	2940	1439
414	20230731	132700	35423910	2940	2940	2940	2940	0
415	20230731	132600	35423910	2940	2940	2940	2940	0
416	20230731	132500	35423910	2940	2940	2940	2940	0
417	20230731	132400	35423910	2940	2940	2940	2940	0
418	20230731	132300	35423910	2940	2940	2940	2940	0
419	20230731	132200	35423910	2940	2940	2940	2940	0
420	20230731	132100	35423910	2940	2940	2940	2940	0
421	20230731	132000	35423910	2940	2940	2940	2940	0
422	20230731	131900	35423910	2940	2940	2940	2940	0
423	20230731	131800	35423910	2940	2940	2940	2940	0
424	20230731	131700	35423910	2940	2940	2940	2940	0
425	20230731	131600	35423910	2940	2940	2940	2940	0
426	20230731	131500	35423910	2940	2940	2940	2940	0
427	20230731	131400	35423910	2940	2940	2940	2940	0
428	20230731	131300	35423910	2940	2940	2940	2940	0
429	20230731	131200	35423910	2940	2940	2940	2940	1
430	20230731	131100	35420970	2930	2930	2930	2930	0
431	20230731	131000	35420970	2930	2930	2930	2930	0
432	20230731	130900	35420970	2930	2930	2930	2930	0
433	20230731	130800	35420970	2930	2930	2930	2930	0
434	20230731	130700	35420970	2930	2930	2930	2930	373
435	20230731	130600	34328080	2930	2930	2930	2930	0
436	20230731	130500	34328080	2930	2930	2930	2930	0
437	20230731	130400	34328080	2930	2930	2930	2930	0
438	20230731	130300	34328080	2930	2930	2930	2930	0
439	20230731	130200	34328080	2930	2930	2930	2930	0
440	20230731	130100	34328080	2930	2930	2930	2930	0
441	20230731	130000	34328080	2930	2930	2930	2930	0
442	20230731	125900	34328080	2930	2930	2930	2930	0
443	20230731	125800	34328080	2930	2930	2930	2930	1248
444	20230731	125700	30671440	2930	2930	2930	2930	0
445	20230731	125600	30671440	2930	2930	2930	2930	0
446	20230731	125500	30671440	2930	2930	2930	2930	96
447	20230731	125400	30390160	2940	2940	2940	2940	0
448	20230731	125300	30390160	2940	2940	2940	2940	0
449	20230731	125200	30390160	2940	2940	2940	2940	0
450	20230731	125100	30390160	2940	2940	2940	2940	0
451	20230731	125000	30390160	2940	2940	2940	2940	0
452	20230731	124900	30390160	2940	2940	2940	2940	0
453	20230731	124800	30390160	2940	2940	2940	2940	0
454	20230731	124700	30390160	2940	2940	2940	2940	0
455	20230731	124600	30390160	2940	2940	2940	2940	10
456	20230731	124500	30360760	2930	2930	2930	2930	0
457	20230731	124400	30360760	2930	2930	2930	2930	0
458	20230731	124300	30360760	2930	2930	2930	2930	1
459	20230731	124200	30357830	2945	2945	2945	2945	0
460	20230731	124100	30357830	2945	2945	2945	2945	1
461	20230731	124000	30354885	2945	2945	2945	2945	3
462	20230731	123900	30346050	2930	2930	2930	2930	73
463	20230731	123800	30132160	2930	2935	2935	2930	975
464	20230731	123700	27275260	2935	2935	2935	2935	0
465	20230731	123600	27275260	2935	2935	2935	2935	0
466	20230731	123500	27275260	2935	2935	2935	2935	0
467	20230731	123400	27275260	2935	2935	2935	2935	0
468	20230731	123300	27275260	2935	2935	2935	2935	0
469	20230731	123200	27275260	2935	2935	2935	2935	0
470	20230731	123100	27275260	2935	2940	2940	2935	21
471	20230731	123000	27213620	2940	2940	2940	2940	1
472	20230731	122900	27210680	2945	2945	2945	2945	0
473	20230731	122800	27210680	2945	2945	2945	2945	0
474	20230731	122700	27210680	2945	2945	2945	2945	0
475	20230731	122600	27210680	2945	2945	2945	2945	0
476	20230731	122500	27210680	2945	2945	2945	2945	33
477	20230731	122400	27113495	2950	2950	2950	2950	30
478	20230731	122300	27024995	2950	2950	2950	2950	10
479	20230731	122200	26995495	2950	2950	2950	2950	0
480	20230731	122100	26995495	2950	2950	2950	2950	0
481	20230731	122000	26995495	2950	2950	2950	2950	386
482	20230731	121900	25856795	2945	2945	2945	2945	0
483	20230731	121800	25856795	2945	2945	2945	2945	0
484	20230731	121700	25856795	2945	2945	2945	2945	0
485	20230731	121600	25856795	2945	2950	2950	2945	60
486	20230731	121500	25680090	2960	2960	2960	2960	0
487	20230731	121400	25680090	2960	2960	2960	2960	0
488	20230731	121300	25680090	2960	2960	2960	2960	0
489	20230731	121200	25680090	2960	2960	2960	2960	0
490	20230731	121100	25680090	2960	2960	2960	2960	0
491	20230731	121000	25680090	2960	2960	2960	2960	1
492	20230731	120900	25677130	2970	2970	2970	2970	0
493	20230731	120800	25677130	2970	2970	2970	2970	0
494	20230731	120700	25677130	2970	2965	2970	2965	168
495	20230731	120600	25178220	2960	2960	2960	2960	0
496	20230731	120500	25178220	2960	2960	2960	2960	0
497	20230731	120400	25178220	2960	2960	2960	2960	0
498	20230731	120300	25178220	2960	2960	2960	2960	0
499	20230731	120200	25178220	2960	2960	2960	2960	0
500	20230731	120100	25178220	2960	2960	2960	2960	1
501	20230731	120000	25175260	2970	2970	2970	2970	0
502	20230731	115900	25175260	2970	2970	2970	2970	0
503	20230731	115800	25175260	2970	2970	2970	2970	0
504	20230731	115700	25175260	2970	2970	2970	2970	0
505	20230731	115600	25175260	2970	2970	2970	2970	1
506	20230731	115500	25172290	2960	2960	2960	2960	0
507	20230731	115400	25172290	2960	2960	2960	2960	0
508	20230731	115300	25172290	2960	2960	2960	2960	0
509	20230731	115200	25172290	2960	2960	2960	2960	1
510	20230731	115100	25169330	2970	2970	2970	2970	0
511	20230731	115000	25169330	2970	2970	2970	2970	0
512	20230731	114900	25169330	2970	2970	2970	2970	0
513	20230731	114800	25169330	2970	2970	2970	2970	0
514	20230731	114700	25169330	2970	2970	2970	2970	1
515	20230731	114600	25166360	2970	2970	2970	2970	0
516	20230731	114500	25166360	2970	2970	2970	2970	0
517	20230731	114400	25166360	2970	2970	2970	2970	0
518	20230731	114300	25166360	2970	2970	2970	2970	3
519	20230731	114200	25157450	2970	2970	2970	2970	3
520	20230731	114100	25148540	2970	2970	2970	2970	1
521	20230731	114000	25145570	2970	2970	2970	2970	0
522	20230731	113900	25145570	2970	2960	2970	2950	563
523	20230731	113800	23481595	2955	2955	2955	2955	309
524	20230731	113700	22568500	2955	2955	2955	2955	1
525	20230731	113600	22565545	2950	2950	2950	2950	0
526	20230731	113500	22565545	2950	2950	2950	2950	0
527	20230731	113400	22565545	2950	2950	2950	2950	111
528	20230731	113300	22238095	2950	2950	2950	2950	0
529	20230731	113200	22238095	2950	2950	2950	2950	7
530	20230731	113100	22217445	2945	2945	2945	2945	0
531	20230731	113000	22217445	2945	2945	2945	2945	0
532	20230731	112900	22217445	2945	2945	2945	2945	0
533	20230731	112800	22217445	2945	2945	2945	2945	1509
534	20230731	112700	17773440	2945	2945	2945	2945	0
535	20230731	112600	17773440	2945	2945	2945	2945	4
536	20230731	112500	17761660	2945	2945	2945	2945	0
537	20230731	112400	17761660	2945	2945	2945	2945	0
538	20230731	112300	17761660	2945	2945	2945	2945	10
539	20230731	112200	17732210	2945	2945	2945	2945	0
540	20230731	112100	17732210	2945	2945	2945	2945	0
541	20230731	112000	17732210	2945	2945	2945	2945	0
542	20230731	111900	17732210	2945	2945	2945	2945	0
543	20230731	111800	17732210	2945	2945	2945	2945	0
544	20230731	111700	17732210	2945	2945	2945	2945	0
545	20230731	111600	17732210	2945	2945	2945	2945	0
546	20230731	111500	17732210	2945	2945	2945	2945	2
547	20230731	111400	17726320	2945	2945	2945	2945	0
548	20230731	111300	17726320	2945	2945	2945	2945	0
549	20230731	111200	17726320	2945	2945	2945	2945	0
550	20230731	111100	17726320	2945	2945	2945	2945	0
551	20230731	111000	17726320	2945	2945	2945	2945	0
552	20230731	110900	17726320	2945	2945	2945	2945	10
553	20230731	110800	17696870	2945	2930	2945	2930	666
554	20230731	110700	15745475	2930	2930	2930	2930	0
555	20230731	110600	15745475	2930	2930	2930	2930	100
556	20230731	110500	15452475	2930	2930	2930	2930	0
557	20230731	110400	15452475	2930	2930	2930	2930	0
558	20230731	110300	15452475	2930	2930	2930	2930	0
559	20230731	110200	15452475	2930	2930	2930	2930	0
560	20230731	110100	15452475	2930	2930	2930	2930	0
561	20230731	110000	15452475	2930	2930	2930	2930	0
562	20230731	105900	15452475	2930	2930	2930	2930	0
563	20230731	105800	15452475	2930	2930	2930	2930	0
564	20230731	105700	15452475	2930	2935	2935	2925	257
565	20230731	105600	14700690	2940	2940	2940	2940	44
566	20230731	105500	14571330	2955	2955	2955	2955	0
567	20230731	105400	14571330	2955	2955	2955	2955	0
568	20230731	105300	14571330	2955	2955	2955	2955	0
569	20230731	105200	14571330	2955	2955	2955	2955	0
570	20230731	105100	14571330	2955	2955	2955	2955	2
571	20230731	105000	14565420	2955	2955	2955	2955	0
572	20230731	104900	14565420	2955	2955	2955	2955	0
573	20230731	104800	14565420	2955	2955	2955	2955	1
574	20230731	104700	14562465	2955	2955	2955	2955	10
575	20230731	104600	14532915	2955	2955	2955	2955	0
576	20230731	104500	14532915	2955	2955	2955	2955	2
577	20230731	104400	14527005	2955	2955	2955	2955	6
578	20230731	104300	14509275	2955	2955	2955	2955	0
579	20230731	104200	14509275	2955	2955	2955	2955	10
580	20230731	104100	14479725	2955	2955	2955	2955	0
581	20230731	104000	14479725	2955	2955	2955	2955	0
582	20230731	103900	14479725	2955	2955	2955	2955	0
583	20230731	103800	14479725	2955	2955	2955	2955	0
584	20230731	103700	14479725	2955	2955	2955	2955	1
585	20230731	103600	14476770	2950	2950	2950	2950	4
586	20230731	103500	14464970	2950	2950	2950	2950	0
587	20230731	103400	14464970	2950	2950	2950	2950	0
588	20230731	103300	14464970	2950	2950	2950	2950	0
589	20230731	103200	14464970	2950	2950	2950	2950	0
590	20230731	103100	14464970	2950	2950	2950	2950	0
591	20230731	103000	14464970	2950	2950	2950	2950	0
592	20230731	102900	14464970	2950	2950	2950	2950	0
593	20230731	102800	14464970	2950	2950	2950	2950	0
594	20230731	102700	14464970	2950	2950	2950	2950	0
595	20230731	102600	14464970	2950	2950	2950	2950	0
596	20230731	102500	14464970	2950	2950	2950	2950	0
597	20230731	102400	14464970	2950	2950	2950	2950	114
598	20230731	102300	14128670	2955	2955	2955	2955	0
599	20230731	102200	14128670	2955	2955	2955	2955	0
600	20230731	102100	14128670	2955	2955	2955	2955	1
601	20230731	102000	14125715	2950	2950	2950	2950	0
602	20230731	101900	14125715	2950	2950	2950	2950	0
603	20230731	101800	14125715	2950	2950	2950	2950	0
604	20230731	101700	14125715	2950	2945	2950	2945	720
605	20230731	101600	12001730	2950	2950	2950	2950	0
606	20230731	101500	12001730	2950	2950	2950	2950	0
607	20230731	101400	12001730	2950	2950	2950	2950	0
608	20230731	101300	12001730	2950	2950	2950	2950	100
609	20230731	101200	11706730	2950	2950	2950	2950	1
610	20230731	101100	11703780	2935	2935	2935	2935	1
611	20230731	101000	11700845	2945	2945	2945	2945	0
612	20230731	100900	11700845	2945	2945	2945	2945	0
613	20230731	100800	11700845	2945	2945	2945	2945	0
614	20230731	100700	11700845	2945	2945	2945	2945	0
615	20230731	100600	11700845	2945	2945	2945	2945	1
616	20230731	100500	11697900	2945	2940	2945	2940	44
617	20230731	100400	11568535	2930	2930	2930	2930	0
618	20230731	100300	11568535	2930	2930	2930	2930	0
619	20230731	100200	11568535	2930	2940	2940	2930	728
620	20230731	100100	9435445	2935	2935	2935	2935	225
621	20230731	100000	8775070	2945	2945	2945	2945	0
622	20230731	095900	8775070	2945	2945	2945	2945	0
623	20230731	095800	8775070	2945	2945	2945	2945	0
624	20230731	095700	8775070	2945	2945	2945	2945	0
625	20230731	095600	8775070	2945	2945	2945	2945	0
626	20230731	095500	8775070	2945	2945	2945	2945	0
627	20230731	095400	8775070	2945	2945	2945	2945	0
628	20230731	095300	8775070	2945	2945	2945	2945	0
629	20230731	095200	8775070	2945	2945	2945	2945	0
630	20230731	095100	8775070	2945	2945	2945	2945	3
631	20230731	095000	8766235	2945	2945	2945	2945	3
632	20230731	094900	8757400	2950	2950	2950	2950	82
633	20230731	094800	8515500	2950	2950	2950	2950	0
634	20230731	094700	8515500	2950	2950	2950	2950	0
635	20230731	094600	8515500	2950	2950	2950	2950	0
636	20230731	094500	8515500	2950	2950	2950	2950	0
637	20230731	094400	8515500	2950	2950	2950	2950	0
638	20230731	094300	8515500	2950	2950	2950	2950	0
639	20230731	094200	8515500	2950	2950	2950	2950	0
640	20230731	094100	8515500	2950	2950	2950	2950	0
641	20230731	094000	8515500	2950	2950	2950	2950	0
642	20230731	093900	8515500	2950	2950	2950	2950	0
643	20230731	093800	8515500	2950	2950	2950	2950	0
644	20230731	093700	8515500	2950	2950	2950	2950	0
645	20230731	093600	8515500	2950	2950	2950	2950	0
646	20230731	093500	8515500	2950	2945	2950	2935	12
647	20230731	093400	8480255	2950	2945	2950	2945	3
648	20230731	093300	8471415	2945	2945	2945	2945	0
649	20230731	093200	8471415	2945	2945	2945	2945	0
650	20230731	093100	8471415	2945	2945	2945	2945	0
651	20230731	093000	8471415	2945	2945	2945	2945	29
652	20230731	092900	8386010	2950	2950	2950	2950	1
653	20230731	092800	8383060	2945	2945	2945	2945	0
654	20230731	092700	8383060	2945	2945	2945	2945	325
655	20230731	092600	7425935	2945	2945	2945	2945	0
656	20230731	092500	7425935	2945	2945	2945	2945	0
657	20230731	092400	7425935	2945	2945	2945	2945	210
658	20230731	092300	6807485	2945	2945	2945	2945	0
659	20230731	092200	6807485	2945	2945	2945	2945	1
660	20230731	092100	6804540	2925	2925	2925	2925	0
661	20230731	092000	6804540	2925	2940	2940	2925	318
662	20230731	091900	5872610	2955	2955	2955	2955	0
663	20230731	091800	5872610	2955	2955	2955	2955	0
664	20230731	091700	5872610	2955	2945	2955	2940	1374
665	20230731	091600	1832660	2955	2955	2955	2955	1
666	20230731	091500	1829705	2945	2960	2960	2945	239
667	20230731	091400	1125835	2950	2950	2960	2950	51
668	20230731	091300	975375	2960	2960	2960	2960	0
669	20230731	091200	975375	2960	2960	2960	2960	22
670	20230731	091100	910255	2965	2965	2965	2965	0
671	20230731	091000	910255	2965	2965	2965	2965	4
672	20230731	090900	898395	2965	2965	2965	2965	0
673	20230731	090800	898395	2965	2965	2965	2965	0
674	20230731	090700	898395	2965	2965	2965	2965	0
675	20230731	090600	898395	2965	2965	2965	2965	0
676	20230731	090500	898395	2965	2965	2965	2965	0
677	20230731	090400	898395	2965	2965	2965	2965	11
678	20230731	090300	865780	2965	2965	2965	2965	35
679	20230731	090200	762005	2965	2965	2965	2965	0
680	20230731	090100	762005	2965	2965	2965	2965	15
681	20230731	090000	717530	2965	2965	2965	2965	242