KissMeData/070300/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	193200	25138140	2925	2925	2925	2925	759
3	20230731	193100	25138140	2925	2925	2925	2925	0
4	20230731	193000	25138140	2925	2925	2925	2925	0
5	20230731	192900	25138140	2925	2925	2925	2925	0
6	20230731	192800	25138140	2925	2925	2925	2925	0
7	20230731	192700	25138140	2925	2925	2925	2925	0
8	20230731	192600	25138140	2925	2925	2925	2925	0
9	20230731	192500	25138140	2925	2925	2925	2925	0
10	20230731	192400	25138140	2925	2925	2925	2925	0
11	20230731	192300	25138140	2925	2925	2925	2925	0
12	20230731	192200	25138140	2925	2925	2925	2925	0
13	20230731	192100	25138140	2925	2925	2925	2925	0
14	20230731	192000	25138140	2925	2925	2925	2925	0
15	20230731	191900	25138140	2925	2925	2925	2925	0
16	20230731	191800	25138140	2925	2925	2925	2925	0
17	20230731	191700	25138140	2925	2925	2925	2925	0
18	20230731	191600	25138140	2925	2925	2925	2925	0
19	20230731	191500	25138140	2925	2925	2925	2925	0
20	20230731	191400	25138140	2925	2925	2925	2925	0
21	20230731	191300	25138140	2925	2925	2925	2925	0
22	20230731	191200	25138140	2925	2925	2925	2925	0
23	20230731	191100	25138140	2925	2925	2925	2925	0
24	20230731	191000	25138140	2925	2925	2925	2925	0
25	20230731	190900	25138140	2925	2925	2925	2925	0
26	20230731	190800	25138140	2925	2925	2925	2925	0
27	20230731	190700	25138140	2925	2925	2925	2925	0
28	20230731	190600	25138140	2925	2925	2925	2925	0
29	20230731	190500	25138140	2925	2925	2925	2925	0
30	20230731	190400	25138140	2925	2925	2925	2925	0
31	20230731	190300	25138140	2925	2925	2925	2925	0
32	20230731	190200	25138140	2925	2925	2925	2925	759
33	20230731	190100	25138140	2925	2925	2925	2925	0
34	20230731	190000	25138140	2925	2925	2925	2925	0
35	20230731	185900	25138140	2925	2925	2925	2925	0
36	20230731	185800	25138140	2925	2925	2925	2925	0
37	20230731	185700	25138140	2925	2925	2925	2925	0
38	20230731	185600	25138140	2925	2925	2925	2925	0
39	20230731	185500	25138140	2925	2925	2925	2925	0
40	20230731	185400	25138140	2925	2925	2925	2925	0
41	20230731	185300	25138140	2925	2925	2925	2925	0
42	20230731	185200	25138140	2925	2925	2925	2925	0
43	20230731	185100	25138140	2925	2925	2925	2925	0
44	20230731	185000	25138140	2925	2925	2925	2925	0
45	20230731	184900	25138140	2925	2925	2925	2925	0
46	20230731	184800	25138140	2925	2925	2925	2925	0
47	20230731	184700	25138140	2925	2925	2925	2925	0
48	20230731	184600	25138140	2925	2925	2925	2925	0
49	20230731	184500	25138140	2925	2925	2925	2925	0
50	20230731	184400	25138140	2925	2925	2925	2925	0
51	20230731	184300	25138140	2925	2925	2925	2925	0
52	20230731	184200	25138140	2925	2925	2925	2925	0
53	20230731	184100	25138140	2925	2925	2925	2925	0
54	20230731	184000	25138140	2925	2925	2925	2925	0
55	20230731	183900	25138140	2925	2925	2925	2925	0
56	20230731	183800	25138140	2925	2925	2925	2925	0
57	20230731	183700	25138140	2925	2925	2925	2925	0
58	20230731	183600	25138140	2925	2925	2925	2925	0
59	20230731	183500	25138140	2925	2925	2925	2925	0
60	20230731	183400	25138140	2925	2925	2925	2925	0
61	20230731	183300	25138140	2925	2925	2925	2925	0
62	20230731	183200	25138140	2925	2925	2925	2925	759
63	20230731	183100	25138140	2925	2925	2925	2925	0
64	20230731	183000	25138140	2925	2925	2925	2925	0
65	20230731	182900	25138140	2925	2925	2925	2925	0
66	20230731	182800	25138140	2925	2925	2925	2925	0
67	20230731	182700	25138140	2925	2925	2925	2925	0
68	20230731	182600	25138140	2925	2925	2925	2925	0
69	20230731	182500	25138140	2925	2925	2925	2925	0
70	20230731	182400	25138140	2925	2925	2925	2925	0
71	20230731	182300	25138140	2925	2925	2925	2925	0
72	20230731	182200	25138140	2925	2925	2925	2925	0
73	20230731	182100	25138140	2925	2925	2925	2925	0
74	20230731	182000	25138140	2925	2925	2925	2925	0
75	20230731	181900	25138140	2925	2925	2925	2925	0
76	20230731	181800	25138140	2925	2925	2925	2925	0
77	20230731	181700	25138140	2925	2925	2925	2925	0
78	20230731	181600	25138140	2925	2925	2925	2925	0
79	20230731	181500	25138140	2925	2925	2925	2925	0
80	20230731	181400	25138140	2925	2925	2925	2925	0
81	20230731	181300	25138140	2925	2925	2925	2925	0
82	20230731	181200	25138140	2925	2925	2925	2925	0
83	20230731	181100	25138140	2925	2925	2925	2925	0
84	20230731	181000	25138140	2925	2925	2925	2925	0
85	20230731	180900	25138140	2925	2925	2925	2925	0
86	20230731	180800	25138140	2925	2925	2925	2925	0
87	20230731	180700	25138140	2925	2925	2925	2925	0
88	20230731	180600	25138140	2925	2925	2925	2925	0
89	20230731	180500	25138140	2925	2925	2925	2925	0
90	20230731	180400	25138140	2925	2925	2925	2925	0
91	20230731	180300	25138140	2925	2925	2925	2925	0
92	20230731	180200	25138140	2925	2925	2925	2925	759
93	20230731	180100	25138140	2925	2925	2925	2925	0
94	20230731	180000	25138140	2925	2925	2925	2925	0
95	20230731	175900	25138140	2925	2925	2925	2925	0
96	20230731	175800	25138140	2925	2925	2925	2925	0
97	20230731	175700	25138140	2925	2925	2925	2925	0
98	20230731	175600	25138140	2925	2925	2925	2925	0
99	20230731	175500	25138140	2925	2925	2925	2925	0
100	20230731	175400	25138140	2925	2925	2925	2925	0
101	20230731	175300	25138140	2925	2925	2925	2925	0
102	20230731	175200	25138140	2925	2925	2925	2925	0
103	20230731	175100	25138140	2925	2925	2925	2925	0
104	20230731	175000	25138140	2925	2925	2925	2925	0
105	20230731	174900	25138140	2925	2925	2925	2925	0
106	20230731	174800	25138140	2925	2925	2925	2925	0
107	20230731	174700	25138140	2925	2925	2925	2925	0
108	20230731	174600	25138140	2925	2925	2925	2925	0
109	20230731	174500	25138140	2925	2925	2925	2925	0
110	20230731	174400	25138140	2925	2925	2925	2925	0
111	20230731	174300	25138140	2925	2925	2925	2925	0
112	20230731	174200	25138140	2925	2925	2925	2925	0
113	20230731	174100	25138140	2925	2925	2925	2925	0
114	20230731	174000	25138140	2925	2925	2925	2925	0
115	20230731	173900	25138140	2925	2925	2925	2925	0
116	20230731	173800	25138140	2925	2925	2925	2925	0
117	20230731	173700	25138140	2925	2925	2925	2925	0
118	20230731	173600	25138140	2925	2925	2925	2925	0
119	20230731	173500	25138140	2925	2925	2925	2925	0
120	20230731	173400	25138140	2925	2925	2925	2925	0
121	20230731	173300	25138140	2925	2925	2925	2925	0
122	20230731	173200	25138140	2925	2925	2925	2925	759
123	20230731	173100	25138140	2925	2925	2925	2925	0
124	20230731	173000	25138140	2925	2925	2925	2925	0
125	20230731	172900	25138140	2925	2925	2925	2925	0
126	20230731	172800	25138140	2925	2925	2925	2925	0
127	20230731	172700	25138140	2925	2925	2925	2925	0
128	20230731	172600	25138140	2925	2925	2925	2925	0
129	20230731	172500	25138140	2925	2925	2925	2925	0
130	20230731	172400	25138140	2925	2925	2925	2925	0
131	20230731	172300	25138140	2925	2925	2925	2925	0
132	20230731	172200	25138140	2925	2925	2925	2925	0
133	20230731	172100	25138140	2925	2925	2925	2925	0
134	20230731	172000	25138140	2925	2925	2925	2925	0
135	20230731	171900	25138140	2925	2925	2925	2925	0
136	20230731	171800	25138140	2925	2925	2925	2925	0
137	20230731	171700	25138140	2925	2925	2925	2925	0
138	20230731	171600	25138140	2925	2925	2925	2925	0
139	20230731	171500	25138140	2925	2925	2925	2925	0
140	20230731	171400	25138140	2925	2925	2925	2925	0
141	20230731	171300	25138140	2925	2925	2925	2925	0
142	20230731	171200	25138140	2925	2925	2925	2925	0
143	20230731	171100	25138140	2925	2925	2925	2925	0
144	20230731	171000	25138140	2925	2925	2925	2925	0
145	20230731	170900	25138140	2925	2925	2925	2925	0
146	20230731	170800	25138140	2925	2925	2925	2925	0
147	20230731	170700	25138140	2925	2925	2925	2925	0
148	20230731	170600	25138140	2925	2925	2925	2925	0
149	20230731	170500	25138140	2925	2925	2925	2925	0
150	20230731	170400	25138140	2925	2925	2925	2925	0
151	20230731	170300	25138140	2925	2925	2925	2925	0
152	20230731	170200	25138140	2925	2925	2925	2925	759
153	20230731	170100	25138140	2925	2925	2925	2925	0
154	20230731	170000	25138140	2925	2925	2925	2925	0
155	20230731	165900	25138140	2925	2925	2925	2925	0
156	20230731	165800	25138140	2925	2925	2925	2925	0
157	20230731	165700	25138140	2925	2925	2925	2925	0
158	20230731	165600	25138140	2925	2925	2925	2925	0
159	20230731	165500	25138140	2925	2925	2925	2925	0
160	20230731	165400	25138140	2925	2925	2925	2925	0
161	20230731	165300	25138140	2925	2925	2925	2925	0
162	20230731	165200	25138140	2925	2925	2925	2925	0
163	20230731	165100	25138140	2925	2925	2925	2925	0
164	20230731	165000	25138140	2925	2925	2925	2925	0
165	20230731	164900	25138140	2925	2925	2925	2925	0
166	20230731	164800	25138140	2925	2925	2925	2925	0
167	20230731	164700	25138140	2925	2925	2925	2925	0
168	20230731	164600	25138140	2925	2925	2925	2925	0
169	20230731	164500	25138140	2925	2925	2925	2925	0
170	20230731	164400	25138140	2925	2925	2925	2925	0
171	20230731	164300	25138140	2925	2925	2925	2925	0
172	20230731	164200	25138140	2925	2925	2925	2925	0
173	20230731	164100	25138140	2925	2925	2925	2925	0
174	20230731	164000	25138140	2925	2925	2925	2925	0
175	20230731	163900	25138140	2925	2925	2925	2925	0
176	20230731	163800	25138140	2925	2925	2925	2925	0
177	20230731	163700	25138140	2925	2925	2925	2925	0
178	20230731	163600	25138140	2925	2925	2925	2925	0
179	20230731	163500	25138140	2925	2925	2925	2925	0
180	20230731	163400	25138140	2925	2925	2925	2925	0
181	20230731	163300	25138140	2925	2925	2925	2925	0
182	20230731	163200	25138140	2925	2925	2925	2925	759
183	20230731	163100	25138140	2925	2925	2925	2925	0
184	20230731	163000	25138140	2925	2925	2925	2925	0
185	20230731	162900	25138140	2925	2925	2925	2925	0
186	20230731	162800	25138140	2925	2925	2925	2925	0
187	20230731	162700	25138140	2925	2925	2925	2925	0
188	20230731	162600	25138140	2925	2925	2925	2925	0
189	20230731	162500	25138140	2925	2925	2925	2925	0
190	20230731	162400	25138140	2925	2925	2925	2925	0
191	20230731	162300	25138140	2925	2925	2925	2925	0
192	20230731	162200	25138140	2925	2925	2925	2925	0
193	20230731	162100	25138140	2925	2925	2925	2925	0
194	20230731	162000	25138140	2925	2925	2925	2925	0
195	20230731	161900	25138140	2925	2925	2925	2925	0
196	20230731	161800	25138140	2925	2925	2925	2925	0
197	20230731	161700	25138140	2925	2925	2925	2925	0
198	20230731	161600	25138140	2925	2925	2925	2925	0
199	20230731	161500	25138140	2925	2925	2925	2925	0
200	20230731	161400	25138140	2925	2925	2925	2925	0
201	20230731	161300	25138140	2925	2925	2925	2925	0
202	20230731	161200	25138140	2925	2925	2925	2925	0
203	20230731	161100	25138140	2925	2925	2925	2925	0
204	20230731	161000	25138140	2925	2925	2925	2925	0
205	20230731	160900	25138140	2925	2925	2925	2925	0
206	20230731	160800	25138140	2925	2925	2925	2925	0
207	20230731	160700	25138140	2925	2925	2925	2925	0
208	20230731	160600	25138140	2925	2925	2925	2925	0
209	20230731	160500	25138140	2925	2925	2925	2925	0
210	20230731	160400	25138140	2925	2925	2925	2925	0
211	20230731	160300	25138140	2925	2925	2925	2925	0
212	20230731	160200	25138140	2925	2925	2925	2925	759
213	20230731	160100	25138140	2925	2925	2925	2925	0
214	20230731	160000	25138140	2925	2925	2925	2925	0
215	20230731	155900	25138140	2925	2925	2925	2925	0
216	20230731	155800	25138140	2925	2925	2925	2925	0
217	20230731	155700	25138140	2925	2925	2925	2925	0
218	20230731	155600	25138140	2925	2925	2925	2925	0
219	20230731	155500	25138140	2925	2925	2925	2925	0
220	20230731	155400	25138140	2925	2925	2925	2925	0
221	20230731	155300	25138140	2925	2925	2925	2925	0
222	20230731	155200	25138140	2925	2925	2925	2925	0
223	20230731	155100	25138140	2925	2925	2925	2925	0
224	20230731	155000	25138140	2925	2925	2925	2925	0
225	20230731	154900	25138140	2925	2925	2925	2925	0
226	20230731	154800	25138140	2925	2925	2925	2925	0
227	20230731	154700	25138140	2925	2925	2925	2925	0
228	20230731	154600	25138140	2925	2925	2925	2925	0
229	20230731	154500	25138140	2925	2925	2925	2925	0
230	20230731	154400	25138140	2925	2925	2925	2925	0
231	20230731	154300	25138140	2925	2925	2925	2925	0
232	20230731	154200	25138140	2925	2925	2925	2925	0
233	20230731	154100	25138140	2925	2925	2925	2925	0
234	20230731	154000	25138140	2925	2925	2925	2925	0
235	20230731	153900	25138140	2925	2925	2925	2925	0
236	20230731	153800	25138140	2925	2925	2925	2925	0
237	20230731	153700	25138140	2925	2925	2925	2925	0
238	20230731	153600	25138140	2925	2925	2925	2925	0
239	20230731	153500	25138140	2925	2925	2925	2925	0
240	20230731	153400	25138140	2925	2925	2925	2925	0
241	20230731	153300	25138140	2925	2925	2925	2925	0
242	20230731	153200	25138140	2925	2925	2925	2925	759
243	20230731	153100	25138140	2925	2925	2925	2925	0
244	20230731	153000	25138140	2925	2925	2925	2925	759
245	20230731	152900	22918065	2950	2950	2950	2950	0
246	20230731	152800	22918065	2950	2950	2950	2950	0
247	20230731	152700	22918065	2950	2950	2950	2950	0
248	20230731	152600	22918065	2950	2950	2950	2950	0
249	20230731	152500	22918065	2950	2950	2950	2950	0
250	20230731	152400	22918065	2950	2950	2950	2950	0
251	20230731	152300	22918065	2950	2950	2950	2950	0
252	20230731	152200	22918065	2950	2950	2950	2950	0
253	20230731	152100	22918065	2950	2950	2950	2950	0
254	20230731	152000	22918065	2950	2950	2950	2950	0
255	20230731	151900	22918065	2950	2950	2950	2950	3
256	20230731	151800	22909215	2950	2950	2950	2950	1
257	20230731	151700	22906265	2945	2945	2945	2945	1
258	20230731	151600	22903320	2945	2945	2945	2945	1
259	20230731	151500	22900375	2945	2945	2945	2945	0
260	20230731	151400	22900375	2945	2945	2945	2945	1
261	20230731	151300	22897430	2945	2945	2945	2945	1
262	20230731	151200	22894485	2950	2950	2950	2950	1
263	20230731	151100	22891535	2935	2935	2935	2935	1
264	20230731	151000	22888600	2950	2940	2950	2940	2
265	20230731	150900	22882710	2950	2950	2950	2950	2
266	20230731	150800	22876810	2930	2930	2930	2930	1
267	20230731	150700	22873880	2940	2940	2940	2940	0
268	20230731	150600	22873880	2940	2940	2940	2940	1
269	20230731	150500	22870940	2940	2940	2940	2940	1
270	20230731	150400	22868000	2935	2935	2935	2935	0
271	20230731	150300	22868000	2935	2950	2950	2935	45
272	20230731	150200	22735265	2930	2930	2930	2930	1
273	20230731	150100	22732335	2950	2950	2950	2950	0
274	20230731	150000	22732335	2950	2930	2950	2930	2
275	20230731	145900	22726455	2930	2930	2930	2930	1
276	20230731	145800	22723525	2930	2930	2930	2930	0
277	20230731	145700	22723525	2930	2930	2930	2930	1
278	20230731	145600	22720595	2930	2930	2930	2930	0
279	20230731	145500	22720595	2930	2930	2930	2930	1
280	20230731	145400	22717665	2930	2950	2950	2930	2
281	20230731	145300	22711785	2945	2945	2945	2945	0
282	20230731	145200	22711785	2945	2950	2950	2945	2
283	20230731	145100	22705890	2930	2930	2930	2930	1
284	20230731	145000	22702960	2935	2935	2935	2935	333
285	20230731	144900	21725605	2930	2930	2930	2930	1
286	20230731	144800	21722675	2930	2930	2930	2930	1
287	20230731	144700	21719745	2930	2930	2930	2930	0
288	20230731	144600	21719745	2930	2930	2930	2930	1
289	20230731	144500	21716815	2930	2930	2930	2930	479
290	20230731	144400	20313345	2930	2930	2930	2930	0
291	20230731	144300	20313345	2930	2930	2930	2930	1
292	20230731	144200	20310415	2930	2930	2930	2930	0
293	20230731	144100	20310415	2930	2930	2930	2930	1
294	20230731	144000	20307485	2930	2935	2935	2930	12
295	20230731	143900	20272270	2930	2930	2930	2930	0
296	20230731	143800	20272270	2930	2935	2935	2930	31
297	20230731	143700	20181290	2935	2935	2935	2930	10
298	20230731	143600	20151945	2935	2935	2935	2935	0
299	20230731	143500	20151945	2935	2930	2935	2930	2
300	20230731	143400	20146080	2930	2930	2930	2930	1
301	20230731	143300	20143150	2930	2930	2930	2930	0
302	20230731	143200	20143150	2930	2930	2930	2930	1
303	20230731	143100	20140220	2930	2930	2930	2930	0
304	20230731	143000	20140220	2930	2930	2930	2930	15
305	20230731	142900	20096270	2930	2930	2930	2930	1
306	20230731	142800	20093340	2930	2930	2930	2930	0
307	20230731	142700	20093340	2930	2930	2930	2930	1
308	20230731	142600	20090410	2930	2930	2930	2930	1
309	20230731	142500	20087480	2930	2930	2930	2930	0
310	20230731	142400	20087480	2930	2930	2930	2930	1
311	20230731	142300	20084550	2935	2930	2935	2930	2
312	20230731	142200	20078685	2935	2935	2935	2935	9
313	20230731	142100	20052270	2930	2930	2930	2930	1
314	20230731	142000	20049340	2930	2930	2930	2930	1
315	20230731	141900	20046410	2930	2930	2930	2930	0
316	20230731	141800	20046410	2930	2930	2930	2930	1
317	20230731	141700	20043480	2930	2930	2930	2930	0
318	20230731	141600	20043480	2930	2930	2930	2930	1
319	20230731	141500	20040550	2930	2930	2930	2930	1
320	20230731	141400	20037620	2935	2935	2935	2935	1
321	20230731	141300	20034685	2930	2930	2930	2930	1
322	20230731	141200	20031755	2930	2930	2930	2930	1
323	20230731	141100	20028825	2935	2935	2935	2935	0
324	20230731	141000	20028825	2935	2935	2935	2930	5
325	20230731	140900	20014155	2930	2930	2930	2930	1
326	20230731	140800	20011225	2930	2930	2930	2930	0
327	20230731	140700	20011225	2930	2930	2930	2930	1
328	20230731	140600	20008295	2935	2935	2935	2935	0
329	20230731	140500	20008295	2935	2930	2935	2930	5
330	20230731	140400	19993625	2930	2930	2930	2930	1
331	20230731	140300	19990695	2930	2930	2930	2930	0
332	20230731	140200	19990695	2930	2930	2930	2930	1
333	20230731	140100	19987765	2930	2930	2930	2930	1
334	20230731	140000	19984835	2930	2930	2930	2930	0
335	20230731	135900	19984835	2930	2935	2935	2930	6
336	20230731	135800	19967230	2930	2930	2930	2930	1
337	20230731	135700	19964300	2935	2935	2935	2935	0
338	20230731	135600	19964300	2935	2930	2935	2930	21
339	20230731	135500	19902670	2930	2930	2930	2930	0
340	20230731	135400	19902670	2930	2930	2930	2930	1
341	20230731	135300	19899740	2930	2930	2930	2930	1
342	20230731	135200	19896810	2930	2930	2930	2930	0
343	20230731	135100	19896810	2930	2930	2930	2930	1
344	20230731	135000	19893880	2930	2930	2930	2930	1
345	20230731	134900	19890950	2930	2930	2930	2930	0
346	20230731	134800	19890950	2930	2930	2930	2930	1
347	20230731	134700	19888020	2930	2930	2930	2930	1
348	20230731	134600	19885090	2935	2935	2935	2935	1
349	20230731	134500	19882155	2930	2935	2935	2930	6
350	20230731	134400	19864550	2930	2930	2930	2930	1
351	20230731	134300	19861620	2930	2930	2930	2930	0
352	20230731	134200	19861620	2930	2935	2935	2930	2
353	20230731	134100	19855755	2930	2930	2930	2930	0
354	20230731	134000	19855755	2930	2930	2930	2930	1
355	20230731	133900	19852825	2930	2935	2935	2930	4
356	20230731	133800	19841090	2930	2930	2930	2930	0
357	20230731	133700	19841090	2930	2930	2930	2930	1
358	20230731	133600	19838160	2930	2930	2930	2930	1
359	20230731	133500	19835230	2930	2930	2930	2930	0
360	20230731	133400	19835230	2930	2930	2930	2930	1
361	20230731	133300	19832300	2930	2930	2930	2930	1
362	20230731	133200	19829370	2935	2935	2935	2935	4
363	20230731	133100	19817630	2925	2925	2925	2925	1
364	20230731	133000	19814705	2925	2925	2925	2925	0
365	20230731	132900	19814705	2925	2925	2925	2925	1
366	20230731	132800	19811780	2925	2935	2935	2925	22
367	20230731	132700	19747220	2935	2935	2935	2935	0
368	20230731	132600	19747220	2935	2935	2935	2935	1
369	20230731	132500	19744285	2935	2935	2935	2935	1
370	20230731	132400	19741350	2935	2935	2935	2935	0
371	20230731	132300	19741350	2935	2935	2935	2935	1
372	20230731	132200	19738415	2935	2935	2935	2935	1
373	20230731	132100	19735480	2935	2935	2935	2935	0
374	20230731	132000	19735480	2935	2935	2935	2935	1
375	20230731	131900	19732545	2935	2935	2935	2935	1
376	20230731	131800	19729610	2935	2935	2935	2935	0
377	20230731	131700	19729610	2935	2935	2935	2935	1
378	20230731	131600	19726675	2935	2935	2935	2935	0
379	20230731	131500	19726675	2935	2935	2935	2935	1
380	20230731	131400	19723740	2935	2935	2935	2935	1
381	20230731	131300	19720805	2950	2950	2950	2950	0
382	20230731	131200	19720805	2950	2950	2950	2935	3
383	20230731	131100	19711970	2935	2935	2935	2935	1
384	20230731	131000	19709035	2935	2935	2935	2935	0
385	20230731	130900	19709035	2935	2935	2935	2935	1
386	20230731	130800	19706100	2935	2935	2935	2935	1
387	20230731	130700	19703165	2935	2935	2935	2935	0
388	20230731	130600	19703165	2935	2935	2935	2935	1
389	20230731	130500	19700230	2935	2935	2935	2935	0
390	20230731	130400	19700230	2935	2935	2935	2935	1
391	20230731	130300	19697295	2935	2950	2950	2935	5
392	20230731	130200	19682560	2930	2930	2930	2930	0
393	20230731	130100	19682560	2930	2930	2930	2930	1
394	20230731	130000	19679630	2930	2930	2930	2930	1
395	20230731	125900	19676700	2930	2930	2930	2930	0
396	20230731	125800	19676700	2930	2930	2930	2930	1
397	20230731	125700	19673770	2935	2935	2935	2935	1
398	20230731	125600	19670835	2950	2950	2950	2950	1
399	20230731	125500	19667885	2930	2930	2930	2930	1
400	20230731	125400	19664955	2930	2930	2930	2930	1
401	20230731	125300	19662025	2935	2935	2935	2935	0
402	20230731	125200	19662025	2935	2950	2950	2935	2
403	20230731	125100	19656140	2925	2925	2925	2925	0
404	20230731	125000	19656140	2925	2925	2925	2925	10
405	20230731	124900	19626890	2925	2930	2930	2925	2
406	20230731	124800	19621035	2930	2930	2930	2930	30
407	20230731	124700	19533135	2930	2930	2930	2925	33
408	20230731	124600	19436450	2930	2930	2930	2925	170
409	20230731	124500	18938355	2930	2930	2930	2930	0
410	20230731	124400	18938355	2930	2930	2930	2930	1
411	20230731	124300	18935425	2935	2935	2935	2935	1
412	20230731	124200	18932490	2945	2945	2945	2945	1
413	20230731	124100	18929545	2930	2930	2930	2930	1
414	20230731	124000	18926615	2930	2930	2930	2930	0
415	20230731	123900	18926615	2930	2930	2930	2930	1
416	20230731	123800	18923685	2935	2935	2935	2935	1
417	20230731	123700	18920750	2940	2940	2940	2940	0
418	20230731	123600	18920750	2940	2940	2940	2940	1
419	20230731	123500	18917810	2945	2945	2945	2945	1
420	20230731	123400	18914865	2950	2950	2950	2950	0
421	20230731	123300	18914865	2950	2930	2950	2930	2
422	20230731	123200	18908985	2930	2930	2930	2930	1
423	20230731	123100	18906055	2930	2930	2930	2930	0
424	20230731	123000	18906055	2930	2930	2930	2930	1
425	20230731	122900	18903125	2930	2930	2930	2930	0
426	20230731	122800	18903125	2930	2930	2930	2930	1
427	20230731	122700	18900195	2930	2930	2930	2930	1
428	20230731	122600	18897265	2930	2930	2930	2930	0
429	20230731	122500	18897265	2930	2930	2930	2930	1
430	20230731	122400	18894335	2930	2930	2930	2930	1
431	20230731	122300	18891405	2935	2935	2935	2935	0
432	20230731	122200	18891405	2935	2935	2935	2935	1
433	20230731	122100	18888470	2935	2935	2935	2935	1
434	20230731	122000	18885535	2950	2950	2950	2950	1002
435	20230731	121900	15929635	2935	2935	2935	2935	1
436	20230731	121800	15926700	2935	2935	2935	2935	1
437	20230731	121700	15923765	2935	2935	2935	2935	0
438	20230731	121600	15923765	2935	2935	2935	2935	1
439	20230731	121500	15920830	2935	2935	2935	2935	0
440	20230731	121400	15920830	2935	2935	2935	2935	1
441	20230731	121300	15917895	2940	2940	2940	2940	1
442	20230731	121200	15914955	2950	2950	2950	2950	1
443	20230731	121100	15912005	2945	2945	2945	2945	4
444	20230731	121000	15900225	2935	2935	2935	2935	1
445	20230731	120900	15897290	2945	2945	2945	2945	1
446	20230731	120800	15894345	2935	2935	2935	2935	1
447	20230731	120700	15891410	2935	2935	2935	2935	1
448	20230731	120600	15888475	2935	2935	2935	2935	0
449	20230731	120500	15888475	2935	2935	2935	2935	1
450	20230731	120400	15885540	2935	2935	2935	2935	0
451	20230731	120300	15885540	2935	2935	2935	2935	1
452	20230731	120200	15882605	2935	2935	2935	2935	1
453	20230731	120100	15879670	2945	2945	2945	2945	1
454	20230731	120000	15876725	2930	2945	2945	2930	3
455	20230731	115900	15867905	2930	2930	2930	2930	1
456	20230731	115800	15864975	2945	2945	2945	2945	1
457	20230731	115700	15862030	2930	2930	2930	2930	1
458	20230731	115600	15859100	2930	2930	2930	2930	1
459	20230731	115500	15856170	2930	2930	2930	2930	0
460	20230731	115400	15856170	2930	2930	2930	2930	1
461	20230731	115300	15853240	2930	2930	2930	2930	1
462	20230731	115200	15850310	2930	2930	2930	2930	0
463	20230731	115100	15850310	2930	2930	2930	2930	1
464	20230731	115000	15847380	2930	2930	2930	2930	0
465	20230731	114900	15847380	2930	2930	2930	2930	1
466	20230731	114800	15844450	2930	2930	2930	2930	1
467	20230731	114700	15841520	2930	2930	2930	2930	0
468	20230731	114600	15841520	2930	2930	2930	2930	1
469	20230731	114500	15838590	2930	2930	2930	2930	1
470	20230731	114400	15835660	2930	2930	2930	2930	0
471	20230731	114300	15835660	2930	2930	2930	2930	1
472	20230731	114200	15832730	2935	2935	2935	2935	1
473	20230731	114100	15829795	2945	2945	2945	2945	0
474	20230731	114000	15829795	2945	2940	2945	2940	2
475	20230731	113900	15823910	2945	2945	2945	2945	64
476	20230731	113800	15635430	2945	2945	2945	2925	3
477	20230731	113700	15626615	2925	2925	2925	2925	1
478	20230731	113600	15623690	2925	2925	2925	2925	0
479	20230731	113500	15623690	2925	2925	2925	2925	1
480	20230731	113400	15620765	2925	2925	2925	2925	1
481	20230731	113300	15617840	2925	2925	2925	2925	0
482	20230731	113200	15617840	2925	2925	2925	2925	1
483	20230731	113100	15614915	2930	2930	2930	2930	1
484	20230731	113000	15611985	2945	2945	2945	2945	1
485	20230731	112900	15609040	2925	2925	2925	2925	1
486	20230731	112800	15606115	2925	2925	2925	2925	0
487	20230731	112700	15606115	2925	2925	2925	2925	1
488	20230731	112600	15603190	2930	2930	2930	2930	1
489	20230731	112500	15600260	2945	2945	2945	2945	0
490	20230731	112400	15600260	2945	2940	2945	2940	4
491	20230731	112300	15588485	2925	2925	2925	2925	1
492	20230731	112200	15585560	2925	2925	2925	2925	0
493	20230731	112100	15585560	2925	2925	2925	2925	1
494	20230731	112000	15582635	2945	2930	2950	2930	3
495	20230731	111900	15573810	2930	2930	2930	2930	0
496	20230731	111800	15573810	2930	2930	2930	2930	1
497	20230731	111700	15570880	2930	2930	2930	2930	1
498	20230731	111600	15567950	2930	2930	2930	2930	0
499	20230731	111500	15567950	2930	2930	2930	2930	1
500	20230731	111400	15565020	2930	2930	2930	2930	0
501	20230731	111300	15565020	2930	2930	2930	2930	1
502	20230731	111200	15562090	2930	2930	2930	2930	1
503	20230731	111100	15559160	2930	2930	2930	2930	0
504	20230731	111000	15559160	2930	2930	2930	2930	1
505	20230731	110900	15556230	2935	2935	2935	2935	1
506	20230731	110800	15553295	2950	2950	2950	2950	1
507	20230731	110700	15550345	2930	2930	2930	2930	1
508	20230731	110600	15547415	2930	2930	2930	2930	1
509	20230731	110500	15544485	2930	2930	2930	2930	0
510	20230731	110400	15544485	2930	2930	2930	2930	1
511	20230731	110300	15541555	2930	2930	2930	2930	0
512	20230731	110200	15541555	2930	2930	2930	2930	1
513	20230731	110100	15538625	2930	2930	2930	2930	1
514	20230731	110000	15535695	2930	2930	2930	2930	0
515	20230731	105900	15535695	2930	2930	2930	2930	1
516	20230731	105800	15532765	2930	2930	2930	2930	1
517	20230731	105700	15529835	2950	2950	2950	2950	0
518	20230731	105600	15529835	2950	2950	2950	2930	3
519	20230731	105500	15521005	2930	2930	2930	2930	1
520	20230731	105400	15518075	2930	2930	2930	2930	0
521	20230731	105300	15518075	2930	2930	2930	2930	1
522	20230731	105200	15515145	2930	2930	2930	2930	1
523	20230731	105100	15512215	2930	2930	2930	2930	0
524	20230731	105000	15512215	2930	2930	2930	2930	1
525	20230731	104900	15509285	2930	2930	2930	2930	0
526	20230731	104800	15509285	2930	2930	2930	2930	1
527	20230731	104700	15506355	2930	2930	2930	2930	1
528	20230731	104600	15503425	2930	2930	2930	2930	0
529	20230731	104500	15503425	2930	2930	2930	2930	6
530	20230731	104400	15485845	2930	2930	2930	2930	1
531	20230731	104300	15482915	2930	2930	2930	2930	0
532	20230731	104200	15482915	2930	2930	2930	2930	1
533	20230731	104100	15479985	2930	2930	2930	2930	1
534	20230731	104000	15477055	2930	2930	2930	2930	0
535	20230731	103900	15477055	2930	2930	2930	2930	1
536	20230731	103800	15474125	2930	2930	2930	2930	0
537	20230731	103700	15474125	2930	2930	2930	2930	1
538	20230731	103600	15471195	2930	2930	2930	2930	1
539	20230731	103500	15468265	2930	2930	2930	2930	0
540	20230731	103400	15468265	2930	2930	2930	2930	1
541	20230731	103300	15465335	2930	2930	2930	2930	1
542	20230731	103200	15462405	2930	2930	2930	2930	0
543	20230731	103100	15462405	2930	2950	2950	2930	2
544	20230731	103000	15456525	2930	2930	2930	2930	1
545	20230731	102900	15453595	2930	2930	2930	2930	0
546	20230731	102800	15453595	2930	2930	2930	2930	1
547	20230731	102700	15450665	2935	2935	2935	2935	1
548	20230731	102600	15447730	2940	2940	2940	2940	0
549	20230731	102500	15447730	2940	2950	2950	2940	2
550	20230731	102400	15441840	2930	2930	2930	2930	0
551	20230731	102300	15441840	2930	2930	2930	2930	1
552	20230731	102200	15438910	2930	2930	2930	2930	1
553	20230731	102100	15435980	2930	2930	2930	2930	0
554	20230731	102000	15435980	2930	2930	2930	2930	1
555	20230731	101900	15433050	2950	2930	2950	2925	1002
556	20230731	101800	12497175	2930	2930	2930	2930	0
557	20230731	101700	12497175	2930	2930	2930	2930	1
558	20230731	101600	12494245	2930	2930	2930	2930	1
559	20230731	101500	12491315	2935	2935	2935	2935	0
560	20230731	101400	12491315	2935	2950	2950	2935	2
561	20230731	101300	12485430	2930	2930	2930	2930	0
562	20230731	101200	12485430	2930	2930	2930	2930	1
563	20230731	101100	12482500	2930	2930	2930	2930	1
564	20230731	101000	12479570	2930	2930	2930	2930	0
565	20230731	100900	12479570	2930	2930	2930	2930	1
566	20230731	100800	12476640	2935	2950	2950	2935	2
567	20230731	100700	12470755	2930	2930	2930	2930	0
568	20230731	100600	12470755	2930	2930	2930	2930	1
569	20230731	100500	12467825	2930	2940	2950	2930	899
570	20230731	100400	9824725	2940	2940	2940	2940	0
571	20230731	100300	9824725	2940	2930	2940	2930	785
572	20230731	100200	7516835	2930	2930	2930	2930	0
573	20230731	100100	7516835	2930	2930	2930	2930	1
574	20230731	100000	7513905	2930	2930	2930	2930	1
575	20230731	095900	7510975	2930	2930	2930	2930	0
576	20230731	095800	7510975	2930	2930	2930	2930	1
577	20230731	095700	7508045	2930	2930	2930	2930	1
578	20230731	095600	7505115	2930	2930	2930	2930	0
579	20230731	095500	7505115	2930	2930	2930	2930	1
580	20230731	095400	7502185	2930	2930	2930	2930	25
581	20230731	095300	7428935	2930	2930	2930	2930	0
582	20230731	095200	7428935	2930	2930	2930	2930	1
583	20230731	095100	7426005	2930	2930	2930	2930	1
584	20230731	095000	7423075	2930	2930	2930	2930	0
585	20230731	094900	7423075	2930	2930	2930	2930	1
586	20230731	094800	7420145	2930	2930	2930	2930	0
587	20230731	094700	7420145	2930	2930	2930	2930	1
588	20230731	094600	7417215	2930	2930	2930	2930	1
589	20230731	094500	7414285	2940	2940	2940	2940	1
590	20230731	094400	7411345	2930	2930	2930	2930	1
591	20230731	094300	7408415	2930	2930	2930	2930	1
592	20230731	094200	7405485	2930	2930	2930	2930	0
593	20230731	094100	7405485	2930	2930	2930	2930	1
594	20230731	094000	7402555	2930	2930	2930	2930	1
595	20230731	093900	7399625	2930	2930	2930	2930	0
596	20230731	093800	7399625	2930	2940	2940	2930	2
597	20230731	093700	7393755	2930	2930	2930	2930	0
598	20230731	093600	7393755	2930	2930	2930	2930	1
599	20230731	093500	7390825	2930	2930	2930	2930	1
600	20230731	093400	7387895	2940	2940	2940	2940	2
601	20230731	093300	7382015	2940	2925	2940	2925	2
602	20230731	093200	7376150	2925	2925	2925	2925	1
603	20230731	093100	7373225	2925	2925	2925	2925	0
604	20230731	093000	7373225	2925	2925	2925	2925	1
605	20230731	092900	7370300	2925	2925	2925	2925	1
606	20230731	092800	7367375	2925	2925	2925	2925	0
607	20230731	092700	7367375	2925	2925	2925	2925	1
608	20230731	092600	7364450	2925	2925	2925	2925	1
609	20230731	092500	7361525	2925	2925	2925	2925	150
610	20230731	092400	6922775	2925	2925	2925	2925	1
611	20230731	092300	6919850	2935	2935	2935	2935	0
612	20230731	092200	6919850	2935	2925	2935	2925	6
613	20230731	092100	6902250	2925	2925	2925	2925	1
614	20230731	092000	6899325	2935	2935	2935	2935	1
615	20230731	091900	6896390	2925	2925	2925	2925	1
616	20230731	091800	6893465	2925	2925	2925	2925	1
617	20230731	091700	6890540	2925	2925	2925	2925	0
618	20230731	091600	6890540	2925	2935	2935	2925	2
619	20230731	091500	6884680	2925	2925	2925	2925	1
620	20230731	091400	6881755	2925	2925	2925	2925	0
621	20230731	091300	6881755	2925	2930	2930	2925	925
622	20230731	091200	4176015	2940	2940	2940	2940	0
623	20230731	091100	4176015	2940	2940	2940	2925	3
624	20230731	091000	4167210	2925	2925	2925	2925	1
625	20230731	090900	4164285	2925	2925	2925	2925	0
626	20230731	090800	4164285	2925	2925	2925	2925	1
627	20230731	090700	4161360	2925	2925	2925	2925	1
628	20230731	090600	4158435	2925	2925	2925	2925	0
629	20230731	090500	4158435	2925	2925	2925	2925	1
630	20230731	090400	4155510	2950	2925	2950	2925	2
631	20230731	090300	4149635	2930	2930	2930	2930	100
632	20230731	090200	3856635	2925	2925	2925	2925	1
633	20230731	090100	3853710	2925	2925	2925	2925	296
634	20230731	090000	2987910	2915	2915	2925	2915	1025