KissMeData/138070/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	195900	184132670	2715	2715	2715	2715	3029
3	20230731	195800	184132670	2715	2715	2715	2715	0
4	20230731	195700	184132670	2715	2715	2715	2715	0
5	20230731	195600	184132670	2715	2715	2715	2715	0
6	20230731	195500	184132670	2715	2715	2715	2715	0
7	20230731	195400	184132670	2715	2715	2715	2715	0
8	20230731	195300	184132670	2715	2715	2715	2715	0
9	20230731	195200	184132670	2715	2715	2715	2715	0
10	20230731	195100	184132670	2715	2715	2715	2715	0
11	20230731	195000	184132670	2715	2715	2715	2715	0
12	20230731	194900	184132670	2715	2715	2715	2715	0
13	20230731	194800	184132670	2715	2715	2715	2715	0
14	20230731	194700	184132670	2715	2715	2715	2715	0
15	20230731	194600	184132670	2715	2715	2715	2715	0
16	20230731	194500	184132670	2715	2715	2715	2715	0
17	20230731	194400	184132670	2715	2715	2715	2715	0
18	20230731	194300	184132670	2715	2715	2715	2715	0
19	20230731	194200	184132670	2715	2715	2715	2715	0
20	20230731	194100	184132670	2715	2715	2715	2715	0
21	20230731	194000	184132670	2715	2715	2715	2715	0
22	20230731	193900	184132670	2715	2715	2715	2715	0
23	20230731	193800	184132670	2715	2715	2715	2715	0
24	20230731	193700	184132670	2715	2715	2715	2715	0
25	20230731	193600	184132670	2715	2715	2715	2715	0
26	20230731	193500	184132670	2715	2715	2715	2715	0
27	20230731	193400	184132670	2715	2715	2715	2715	0
28	20230731	193300	184132670	2715	2715	2715	2715	0
29	20230731	193200	184132670	2715	2715	2715	2715	0
30	20230731	193100	184132670	2715	2715	2715	2715	0
31	20230731	193000	184132670	2715	2715	2715	2715	0
32	20230731	192900	184132670	2715	2715	2715	2715	3029
33	20230731	192800	184132670	2715	2715	2715	2715	0
34	20230731	192700	184132670	2715	2715	2715	2715	0
35	20230731	192600	184132670	2715	2715	2715	2715	0
36	20230731	192500	184132670	2715	2715	2715	2715	0
37	20230731	192400	184132670	2715	2715	2715	2715	0
38	20230731	192300	184132670	2715	2715	2715	2715	0
39	20230731	192200	184132670	2715	2715	2715	2715	0
40	20230731	192100	184132670	2715	2715	2715	2715	0
41	20230731	192000	184132670	2715	2715	2715	2715	0
42	20230731	191900	184132670	2715	2715	2715	2715	0
43	20230731	191800	184132670	2715	2715	2715	2715	0
44	20230731	191700	184132670	2715	2715	2715	2715	0
45	20230731	191600	184132670	2715	2715	2715	2715	0
46	20230731	191500	184132670	2715	2715	2715	2715	0
47	20230731	191400	184132670	2715	2715	2715	2715	0
48	20230731	191300	184132670	2715	2715	2715	2715	0
49	20230731	191200	184132670	2715	2715	2715	2715	0
50	20230731	191100	184132670	2715	2715	2715	2715	0
51	20230731	191000	184132670	2715	2715	2715	2715	0
52	20230731	190900	184132670	2715	2715	2715	2715	0
53	20230731	190800	184132670	2715	2715	2715	2715	0
54	20230731	190700	184132670	2715	2715	2715	2715	0
55	20230731	190600	184132670	2715	2715	2715	2715	0
56	20230731	190500	184132670	2715	2715	2715	2715	0
57	20230731	190400	184132670	2715	2715	2715	2715	0
58	20230731	190300	184132670	2715	2715	2715	2715	0
59	20230731	190200	184132670	2715	2715	2715	2715	0
60	20230731	190100	184132670	2715	2715	2715	2715	0
61	20230731	190000	184132670	2715	2715	2715	2715	0
62	20230731	185900	184132670	2715	2715	2715	2715	3029
63	20230731	185800	184132670	2715	2715	2715	2715	0
64	20230731	185700	184132670	2715	2715	2715	2715	0
65	20230731	185600	184132670	2715	2715	2715	2715	0
66	20230731	185500	184132670	2715	2715	2715	2715	0
67	20230731	185400	184132670	2715	2715	2715	2715	0
68	20230731	185300	184132670	2715	2715	2715	2715	0
69	20230731	185200	184132670	2715	2715	2715	2715	0
70	20230731	185100	184132670	2715	2715	2715	2715	0
71	20230731	185000	184132670	2715	2715	2715	2715	0
72	20230731	184900	184132670	2715	2715	2715	2715	0
73	20230731	184800	184132670	2715	2715	2715	2715	0
74	20230731	184700	184132670	2715	2715	2715	2715	0
75	20230731	184600	184132670	2715	2715	2715	2715	0
76	20230731	184500	184132670	2715	2715	2715	2715	0
77	20230731	184400	184132670	2715	2715	2715	2715	0
78	20230731	184300	184132670	2715	2715	2715	2715	0
79	20230731	184200	184132670	2715	2715	2715	2715	0
80	20230731	184100	184132670	2715	2715	2715	2715	0
81	20230731	184000	184132670	2715	2715	2715	2715	0
82	20230731	183900	184132670	2715	2715	2715	2715	0
83	20230731	183800	184132670	2715	2715	2715	2715	0
84	20230731	183700	184132670	2715	2715	2715	2715	0
85	20230731	183600	184132670	2715	2715	2715	2715	0
86	20230731	183500	184132670	2715	2715	2715	2715	0
87	20230731	183400	184132670	2715	2715	2715	2715	0
88	20230731	183300	184132670	2715	2715	2715	2715	0
89	20230731	183200	184132670	2715	2715	2715	2715	0
90	20230731	183100	184132670	2715	2715	2715	2715	0
91	20230731	183000	184132670	2715	2715	2715	2715	0
92	20230731	182900	184132670	2715	2715	2715	2715	3029
93	20230731	182800	184132670	2715	2715	2715	2715	0
94	20230731	182700	184132670	2715	2715	2715	2715	0
95	20230731	182600	184132670	2715	2715	2715	2715	0
96	20230731	182500	184132670	2715	2715	2715	2715	0
97	20230731	182400	184132670	2715	2715	2715	2715	0
98	20230731	182300	184132670	2715	2715	2715	2715	0
99	20230731	182200	184132670	2715	2715	2715	2715	0
100	20230731	182100	184132670	2715	2715	2715	2715	0
101	20230731	182000	184132670	2715	2715	2715	2715	0
102	20230731	181900	184132670	2715	2715	2715	2715	0
103	20230731	181800	184132670	2715	2715	2715	2715	0
104	20230731	181700	184132670	2715	2715	2715	2715	0
105	20230731	181600	184132670	2715	2715	2715	2715	0
106	20230731	181500	184132670	2715	2715	2715	2715	0
107	20230731	181400	184132670	2715	2715	2715	2715	0
108	20230731	181300	184132670	2715	2715	2715	2715	0
109	20230731	181200	184132670	2715	2715	2715	2715	0
110	20230731	181100	184132670	2715	2715	2715	2715	0
111	20230731	181000	184132670	2715	2715	2715	2715	0
112	20230731	180900	184132670	2715	2715	2715	2715	0
113	20230731	180800	184132670	2715	2715	2715	2715	0
114	20230731	180700	184132670	2715	2715	2715	2715	0
115	20230731	180600	184132670	2715	2715	2715	2715	0
116	20230731	180500	184132670	2715	2715	2715	2715	0
117	20230731	180400	184132670	2715	2715	2715	2715	0
118	20230731	180300	184132670	2715	2715	2715	2715	0
119	20230731	180200	184132670	2715	2715	2715	2715	0
120	20230731	180100	184132670	2715	2715	2715	2715	0
121	20230731	180000	184132670	2715	2715	2715	2715	0
122	20230731	175900	184132670	2715	2715	2715	2715	3029
123	20230731	175800	184132670	2715	2715	2715	2715	0
124	20230731	175700	184132670	2715	2715	2715	2715	0
125	20230731	175600	184132670	2715	2715	2715	2715	0
126	20230731	175500	184132670	2715	2715	2715	2715	0
127	20230731	175400	184132670	2715	2715	2715	2715	0
128	20230731	175300	184132670	2715	2715	2715	2715	0
129	20230731	175200	184132670	2715	2715	2715	2715	0
130	20230731	175100	184132670	2715	2715	2715	2715	0
131	20230731	175000	184132670	2715	2715	2715	2715	0
132	20230731	174900	184132670	2715	2715	2715	2715	0
133	20230731	174800	184132670	2715	2715	2715	2715	0
134	20230731	174700	184132670	2715	2715	2715	2715	0
135	20230731	174600	184132670	2715	2715	2715	2715	0
136	20230731	174500	184132670	2715	2715	2715	2715	0
137	20230731	174400	184132670	2715	2715	2715	2715	0
138	20230731	174300	184132670	2715	2715	2715	2715	0
139	20230731	174200	184132670	2715	2715	2715	2715	0
140	20230731	174100	184132670	2715	2715	2715	2715	0
141	20230731	174000	184132670	2715	2715	2715	2715	0
142	20230731	173900	184132670	2715	2715	2715	2715	0
143	20230731	173800	184132670	2715	2715	2715	2715	0
144	20230731	173700	184132670	2715	2715	2715	2715	0
145	20230731	173600	184132670	2715	2715	2715	2715	0
146	20230731	173500	184132670	2715	2715	2715	2715	0
147	20230731	173400	184132670	2715	2715	2715	2715	0
148	20230731	173300	184132670	2715	2715	2715	2715	0
149	20230731	173200	184132670	2715	2715	2715	2715	0
150	20230731	173100	184132670	2715	2715	2715	2715	0
151	20230731	173000	184132670	2715	2715	2715	2715	0
152	20230731	172900	184132670	2715	2715	2715	2715	3029
153	20230731	172800	184132670	2715	2715	2715	2715	0
154	20230731	172700	184132670	2715	2715	2715	2715	0
155	20230731	172600	184132670	2715	2715	2715	2715	0
156	20230731	172500	184132670	2715	2715	2715	2715	0
157	20230731	172400	184132670	2715	2715	2715	2715	0
158	20230731	172300	184132670	2715	2715	2715	2715	0
159	20230731	172200	184132670	2715	2715	2715	2715	0
160	20230731	172100	184132670	2715	2715	2715	2715	0
161	20230731	172000	184132670	2715	2715	2715	2715	0
162	20230731	171900	184132670	2715	2715	2715	2715	0
163	20230731	171800	184132670	2715	2715	2715	2715	0
164	20230731	171700	184132670	2715	2715	2715	2715	0
165	20230731	171600	184132670	2715	2715	2715	2715	0
166	20230731	171500	184132670	2715	2715	2715	2715	0
167	20230731	171400	184132670	2715	2715	2715	2715	0
168	20230731	171300	184132670	2715	2715	2715	2715	0
169	20230731	171200	184132670	2715	2715	2715	2715	0
170	20230731	171100	184132670	2715	2715	2715	2715	0
171	20230731	171000	184132670	2715	2715	2715	2715	0
172	20230731	170900	184132670	2715	2715	2715	2715	0
173	20230731	170800	184132670	2715	2715	2715	2715	0
174	20230731	170700	184132670	2715	2715	2715	2715	0
175	20230731	170600	184132670	2715	2715	2715	2715	0
176	20230731	170500	184132670	2715	2715	2715	2715	0
177	20230731	170400	184132670	2715	2715	2715	2715	0
178	20230731	170300	184132670	2715	2715	2715	2715	0
179	20230731	170200	184132670	2715	2715	2715	2715	0
180	20230731	170100	184132670	2715	2715	2715	2715	0
181	20230731	170000	184132670	2715	2715	2715	2715	0
182	20230731	165900	184132670	2715	2715	2715	2715	3029
183	20230731	165800	184132670	2715	2715	2715	2715	0
184	20230731	165700	184132670	2715	2715	2715	2715	0
185	20230731	165600	184132670	2715	2715	2715	2715	0
186	20230731	165500	184132670	2715	2715	2715	2715	0
187	20230731	165400	184132670	2715	2715	2715	2715	0
188	20230731	165300	184132670	2715	2715	2715	2715	0
189	20230731	165200	184132670	2715	2715	2715	2715	0
190	20230731	165100	184132670	2715	2715	2715	2715	0
191	20230731	165000	184132670	2715	2715	2715	2715	0
192	20230731	164900	184132670	2715	2715	2715	2715	0
193	20230731	164800	184132670	2715	2715	2715	2715	0
194	20230731	164700	184132670	2715	2715	2715	2715	0
195	20230731	164600	184132670	2715	2715	2715	2715	0
196	20230731	164500	184132670	2715	2715	2715	2715	0
197	20230731	164400	184132670	2715	2715	2715	2715	0
198	20230731	164300	184132670	2715	2715	2715	2715	0
199	20230731	164200	184132670	2715	2715	2715	2715	0
200	20230731	164100	184132670	2715	2715	2715	2715	0
201	20230731	164000	184132670	2715	2715	2715	2715	0
202	20230731	163900	184132670	2715	2715	2715	2715	0
203	20230731	163800	184132670	2715	2715	2715	2715	0
204	20230731	163700	184132670	2715	2715	2715	2715	0
205	20230731	163600	184132670	2715	2715	2715	2715	0
206	20230731	163500	184132670	2715	2715	2715	2715	0
207	20230731	163400	184132670	2715	2715	2715	2715	0
208	20230731	163300	184132670	2715	2715	2715	2715	0
209	20230731	163200	184132670	2715	2715	2715	2715	0
210	20230731	163100	184132670	2715	2715	2715	2715	0
211	20230731	163000	184132670	2715	2715	2715	2715	0
212	20230731	162900	184132670	2715	2715	2715	2715	3029
213	20230731	162800	184132670	2715	2715	2715	2715	0
214	20230731	162700	184132670	2715	2715	2715	2715	0
215	20230731	162600	184132670	2715	2715	2715	2715	0
216	20230731	162500	184132670	2715	2715	2715	2715	0
217	20230731	162400	184132670	2715	2715	2715	2715	0
218	20230731	162300	184132670	2715	2715	2715	2715	0
219	20230731	162200	184132670	2715	2715	2715	2715	0
220	20230731	162100	184132670	2715	2715	2715	2715	0
221	20230731	162000	184132670	2715	2715	2715	2715	0
222	20230731	161900	184132670	2715	2715	2715	2715	0
223	20230731	161800	184132670	2715	2715	2715	2715	0
224	20230731	161700	184132670	2715	2715	2715	2715	0
225	20230731	161600	184132670	2715	2715	2715	2715	0
226	20230731	161500	184132670	2715	2715	2715	2715	0
227	20230731	161400	184132670	2715	2715	2715	2715	0
228	20230731	161300	184132670	2715	2715	2715	2715	0
229	20230731	161200	184132670	2715	2715	2715	2715	0
230	20230731	161100	184132670	2715	2715	2715	2715	0
231	20230731	161000	184132670	2715	2715	2715	2715	0
232	20230731	160900	184132670	2715	2715	2715	2715	0
233	20230731	160800	184132670	2715	2715	2715	2715	0
234	20230731	160700	184132670	2715	2715	2715	2715	0
235	20230731	160600	184132670	2715	2715	2715	2715	0
236	20230731	160500	184132670	2715	2715	2715	2715	0
237	20230731	160400	184132670	2715	2715	2715	2715	0
238	20230731	160300	184132670	2715	2715	2715	2715	0
239	20230731	160200	184132670	2715	2715	2715	2715	0
240	20230731	160100	184132670	2715	2715	2715	2715	0
241	20230731	160000	184132670	2715	2715	2715	2715	0
242	20230731	155900	184132670	2715	2715	2715	2715	3029
243	20230731	155800	184132670	2715	2715	2715	2715	0
244	20230731	155700	184132670	2715	2715	2715	2715	0
245	20230731	155600	184132670	2715	2715	2715	2715	0
246	20230731	155500	184132670	2715	2715	2715	2715	0
247	20230731	155400	184132670	2715	2715	2715	2715	0
248	20230731	155300	184132670	2715	2715	2715	2715	0
249	20230731	155200	184132670	2715	2715	2715	2715	0
250	20230731	155100	184132670	2715	2715	2715	2715	0
251	20230731	155000	184132670	2715	2715	2715	2715	0
252	20230731	154900	184132670	2715	2715	2715	2715	0
253	20230731	154800	184132670	2715	2715	2715	2715	0
254	20230731	154700	184132670	2715	2715	2715	2715	0
255	20230731	154600	184132670	2715	2715	2715	2715	0
256	20230731	154500	184132670	2715	2715	2715	2715	0
257	20230731	154400	184132670	2715	2715	2715	2715	0
258	20230731	154300	184132670	2715	2715	2715	2715	0
259	20230731	154200	184132670	2715	2715	2715	2715	0
260	20230731	154100	184132670	2715	2715	2715	2715	0
261	20230731	154000	184132670	2715	2715	2715	2715	0
262	20230731	153900	184132670	2715	2715	2715	2715	0
263	20230731	153800	184132670	2715	2715	2715	2715	0
264	20230731	153700	184132670	2715	2715	2715	2715	0
265	20230731	153600	184132670	2715	2715	2715	2715	0
266	20230731	153500	184132670	2715	2715	2715	2715	0
267	20230731	153400	184132670	2715	2715	2715	2715	0
268	20230731	153300	184132670	2715	2715	2715	2715	0
269	20230731	153200	184132670	2715	2715	2715	2715	0
270	20230731	153100	184132670	2715	2715	2715	2715	0
271	20230731	153000	184132670	2715	2715	2715	2715	3029
272	20230731	152900	175908935	2715	2715	2715	2715	0
273	20230731	152800	175908935	2715	2715	2715	2715	0
274	20230731	152700	175908935	2715	2715	2715	2715	0
275	20230731	152600	175908935	2715	2715	2715	2715	0
276	20230731	152500	175908935	2715	2715	2715	2715	0
277	20230731	152400	175908935	2715	2715	2715	2715	0
278	20230731	152300	175908935	2715	2715	2715	2715	0
279	20230731	152200	175908935	2715	2715	2715	2715	0
280	20230731	152100	175908935	2715	2715	2715	2715	0
281	20230731	152000	175908935	2715	2715	2715	2715	0
282	20230731	151900	175908935	2715	2720	2720	2715	107
283	20230731	151800	175617915	2715	2715	2715	2715	71
284	20230731	151700	175425150	2715	2715	2715	2715	210
285	20230731	151600	174855000	2715	2715	2715	2715	0
286	20230731	151500	174855000	2715	2715	2715	2715	1019
287	20230731	151400	172088415	2715	2715	2715	2715	0
288	20230731	151300	172088415	2715	2715	2715	2715	0
289	20230731	151200	172088415	2715	2715	2715	2715	96
290	20230731	151100	171827775	2720	2720	2720	2720	0
291	20230731	151000	171827775	2720	2720	2720	2720	0
292	20230731	150900	171827775	2720	2720	2720	2720	51
293	20230731	150800	171689055	2720	2720	2720	2715	51
294	20230731	150700	171550340	2720	2720	2720	2720	0
295	20230731	150600	171550340	2720	2715	2720	2715	57
296	20230731	150500	171395335	2720	2720	2720	2720	0
297	20230731	150400	171395335	2720	2720	2720	2720	20
298	20230731	150300	171340935	2720	2720	2720	2720	1
299	20230731	150200	171338215	2720	2720	2720	2720	2
300	20230731	150100	171332775	2715	2715	2715	2715	900
301	20230731	150000	168889275	2720	2720	2720	2720	0
302	20230731	145900	168889275	2720	2720	2720	2720	0
303	20230731	145800	168889275	2720	2720	2720	2720	0
304	20230731	145700	168889275	2720	2720	2720	2720	0
305	20230731	145600	168889275	2720	2720	2720	2720	0
306	20230731	145500	168889275	2720	2720	2720	2720	40
307	20230731	145400	168780475	2710	2710	2710	2710	0
308	20230731	145300	168780475	2710	2710	2710	2710	0
309	20230731	145200	168780475	2710	2710	2710	2710	0
310	20230731	145100	168780475	2710	2710	2710	2710	0
311	20230731	145000	168780475	2710	2710	2710	2710	0
312	20230731	144900	168780475	2710	2710	2710	2710	0
313	20230731	144800	168780475	2710	2710	2710	2710	1
314	20230731	144700	168777765	2720	2720	2720	2720	60
315	20230731	144600	168614565	2720	2720	2720	2720	0
316	20230731	144500	168614565	2720	2720	2720	2720	0
317	20230731	144400	168614565	2720	2720	2720	2720	0
318	20230731	144300	168614565	2720	2720	2720	2720	0
319	20230731	144200	168614565	2720	2720	2720	2720	0
320	20230731	144100	168614565	2720	2720	2720	2720	116
321	20230731	144000	168299045	2720	2715	2720	2715	36
322	20230731	143900	168201280	2715	2715	2715	2715	81
323	20230731	143800	167981365	2715	2715	2715	2715	0
324	20230731	143700	167981365	2715	2715	2715	2715	0
325	20230731	143600	167981365	2715	2715	2715	2715	0
326	20230731	143500	167981365	2715	2715	2715	2715	0
327	20230731	143400	167981365	2715	2715	2715	2715	288
328	20230731	143300	167199445	2715	2715	2715	2715	2010
329	20230731	143200	161742295	2715	2715	2715	2715	0
330	20230731	143100	161742295	2715	2715	2715	2715	0
331	20230731	143000	161742295	2715	2715	2715	2715	0
332	20230731	142900	161742295	2715	2715	2715	2715	0
333	20230731	142800	161742295	2715	2715	2715	2715	0
334	20230731	142700	161742295	2715	2715	2715	2715	0
335	20230731	142600	161742295	2715	2715	2715	2715	0
336	20230731	142500	161742295	2715	2715	2715	2715	0
337	20230731	142400	161742295	2715	2715	2715	2715	0
338	20230731	142300	161742295	2715	2715	2715	2715	0
339	20230731	142200	161742295	2715	2715	2715	2715	0
340	20230731	142100	161742295	2715	2715	2715	2715	0
341	20230731	142000	161742295	2715	2715	2715	2715	0
342	20230731	141900	161742295	2715	2715	2715	2715	0
343	20230731	141800	161742295	2715	2715	2715	2715	0
344	20230731	141700	161742295	2715	2715	2715	2715	0
345	20230731	141600	161742295	2715	2715	2715	2715	0
346	20230731	141500	161742295	2715	2715	2715	2715	0
347	20230731	141400	161742295	2715	2715	2715	2715	0
348	20230731	141300	161742295	2715	2715	2715	2715	0
349	20230731	141200	161742295	2715	2715	2715	2715	170
350	20230731	141100	161280745	2715	2715	2715	2715	100
351	20230731	141000	161009245	2715	2715	2715	2715	0
352	20230731	140900	161009245	2715	2715	2715	2715	0
353	20230731	140800	161009245	2715	2715	2715	2715	0
354	20230731	140700	161009245	2715	2715	2715	2715	0
355	20230731	140600	161009245	2715	2715	2715	2715	0
356	20230731	140500	161009245	2715	2715	2715	2715	98
357	20230731	140400	160743175	2715	2715	2715	2715	0
358	20230731	140300	160743175	2715	2715	2715	2715	0
359	20230731	140200	160743175	2715	2715	2715	2715	0
360	20230731	140100	160743175	2715	2715	2715	2715	3
361	20230731	140000	160735030	2700	2710	2710	2700	1003
362	20230731	135900	158022820	2710	2710	2710	2710	0
363	20230731	135800	158022820	2710	2710	2710	2710	0
364	20230731	135700	158022820	2710	2710	2710	2710	100
365	20230731	135600	157751820	2710	2705	2710	2705	343
366	20230731	135500	156823505	2700	2700	2700	2700	0
367	20230731	135400	156823505	2700	2700	2700	2700	0
368	20230731	135300	156823505	2700	2700	2700	2700	100
369	20230731	135200	156553505	2705	2705	2705	2705	0
370	20230731	135100	156553505	2705	2705	2705	2705	1
371	20230731	135000	156550800	2705	2705	2705	2705	100
372	20230731	134900	156280300	2705	2705	2705	2705	100
373	20230731	134800	156009800	2705	2705	2705	2705	100
374	20230731	134700	155739300	2705	2705	2705	2705	0
375	20230731	134600	155739300	2705	2705	2705	2705	0
376	20230731	134500	155739300	2705	2705	2705	2705	2
377	20230731	134400	155733890	2705	2705	2705	2705	0
378	20230731	134300	155733890	2705	2705	2705	2705	0
379	20230731	134200	155733890	2705	2705	2705	2705	1220
380	20230731	134100	152433790	2705	2710	2710	2705	1000
381	20230731	134000	149724810	2715	2715	2715	2715	0
382	20230731	133900	149724810	2715	2715	2715	2715	0
383	20230731	133800	149724810	2715	2715	2715	2715	0
384	20230731	133700	149724810	2715	2715	2715	2715	0
385	20230731	133600	149724810	2715	2715	2715	2715	1
386	20230731	133500	149722095	2715	2715	2715	2715	0
387	20230731	133400	149722095	2715	2715	2715	2715	0
388	20230731	133300	149722095	2715	2715	2715	2715	0
389	20230731	133200	149722095	2715	2715	2715	2715	0
390	20230731	133100	149722095	2715	2715	2715	2715	0
391	20230731	133000	149722095	2715	2715	2715	2715	0
392	20230731	132900	149722095	2715	2715	2715	2715	110
393	20230731	132800	149423445	2710	2710	2710	2710	692
394	20230731	132700	147548125	2710	2710	2710	2710	0
395	20230731	132600	147548125	2710	2710	2710	2710	0
396	20230731	132500	147548125	2710	2710	2710	2710	0
397	20230731	132400	147548125	2710	2710	2710	2710	0
398	20230731	132300	147548125	2710	2710	2710	2710	0
399	20230731	132200	147548125	2710	2710	2710	2710	0
400	20230731	132100	147548125	2710	2710	2710	2710	30
401	20230731	132000	147466825	2710	2710	2710	2710	0
402	20230731	131900	147466825	2710	2710	2710	2710	0
403	20230731	131800	147466825	2710	2710	2710	2710	11
404	20230731	131700	147437015	2710	2710	2710	2710	0
405	20230731	131600	147437015	2710	2710	2710	2710	0
406	20230731	131500	147437015	2710	2715	2715	2710	4605
407	20230731	131400	134943240	2720	2720	2720	2720	0
408	20230731	131300	134943240	2720	2720	2720	2720	0
409	20230731	131200	134943240	2720	2720	2720	2720	529
410	20230731	131100	133504360	2725	2725	2725	2725	0
411	20230731	131000	133504360	2725	2725	2725	2725	0
412	20230731	130900	133504360	2725	2725	2725	2725	1
413	20230731	130800	133501635	2725	2725	2725	2725	0
414	20230731	130700	133501635	2725	2725	2725	2725	20
415	20230731	130600	133447135	2725	2725	2725	2725	96
416	20230731	130500	133185535	2725	2725	2725	2725	148
417	20230731	130400	132782235	2725	2725	2725	2725	52
418	20230731	130300	132640535	2725	2725	2725	2725	0
419	20230731	130200	132640535	2725	2725	2725	2725	0
420	20230731	130100	132640535	2725	2725	2725	2725	2
421	20230731	130000	132635085	2725	2725	2725	2725	281
422	20230731	125900	131869360	2725	2725	2725	2725	0
423	20230731	125800	131869360	2725	2725	2725	2725	0
424	20230731	125700	131869360	2725	2725	2725	2725	0
425	20230731	125600	131869360	2725	2725	2725	2725	0
426	20230731	125500	131869360	2725	2725	2725	2725	0
427	20230731	125400	131869360	2725	2725	2725	2725	0
428	20230731	125300	131869360	2725	2725	2725	2725	5
429	20230731	125200	131855735	2725	2725	2725	2725	0
430	20230731	125100	131855735	2725	2725	2725	2725	0
431	20230731	125000	131855735	2725	2725	2725	2725	40
432	20230731	124900	131746735	2725	2725	2725	2725	32
433	20230731	124800	131659535	2725	2725	2725	2725	0
434	20230731	124700	131659535	2725	2725	2725	2725	304
435	20230731	124600	130831135	2730	2730	2730	2730	0
436	20230731	124500	130831135	2730	2730	2730	2730	1
437	20230731	124400	130828405	2730	2730	2730	2730	0
438	20230731	124300	130828405	2730	2730	2730	2730	0
439	20230731	124200	130828405	2730	2730	2730	2730	0
440	20230731	124100	130828405	2730	2730	2730	2730	1
441	20230731	124000	130825675	2715	2715	2715	2715	0
442	20230731	123900	130825675	2715	2715	2715	2715	0
443	20230731	123800	130825675	2715	2715	2715	2715	0
444	20230731	123700	130825675	2715	2715	2715	2715	0
445	20230731	123600	130825675	2715	2715	2715	2715	0
446	20230731	123500	130825675	2715	2715	2715	2715	0
447	20230731	123400	130825675	2715	2715	2715	2715	0
448	20230731	123300	130825675	2715	2715	2715	2715	0
449	20230731	123200	130825675	2715	2715	2715	2715	0
450	20230731	123100	130825675	2715	2715	2715	2715	0
451	20230731	123000	130825675	2715	2715	2715	2715	20
452	20230731	122900	130771375	2715	2715	2715	2715	0
453	20230731	122800	130771375	2715	2715	2715	2715	10
454	20230731	122700	130744225	2715	2715	2715	2715	67
455	20230731	122600	130562320	2725	2725	2725	2725	0
456	20230731	122500	130562320	2725	2725	2725	2725	0
457	20230731	122400	130562320	2725	2725	2725	2725	0
458	20230731	122300	130562320	2725	2720	2725	2720	50
459	20230731	122200	130426245	2720	2720	2720	2720	0
460	20230731	122100	130426245	2720	2720	2720	2720	50
461	20230731	122000	130290245	2720	2720	2720	2720	955
462	20230731	121900	127692645	2720	2720	2720	2720	20
463	20230731	121800	127638245	2720	2720	2720	2720	0
464	20230731	121700	127638245	2720	2720	2720	2720	0
465	20230731	121600	127638245	2720	2720	2720	2720	46
466	20230731	121500	127513125	2720	2720	2720	2720	0
467	20230731	121400	127513125	2720	2720	2720	2720	0
468	20230731	121300	127513125	2720	2720	2720	2720	0
469	20230731	121200	127513125	2720	2720	2720	2720	0
470	20230731	121100	127513125	2720	2730	2730	2720	3013
471	20230731	121000	119314020	2730	2730	2730	2730	0
472	20230731	120900	119314020	2730	2730	2730	2730	0
473	20230731	120800	119314020	2730	2730	2730	2730	0
474	20230731	120700	119314020	2730	2730	2730	2730	454
475	20230731	120600	118074600	2730	2730	2730	2730	42
476	20230731	120500	117959940	2730	2730	2730	2730	204
477	20230731	120400	117403020	2725	2725	2725	2725	553
478	20230731	120300	115896095	2725	2725	2725	2725	0
479	20230731	120200	115896095	2725	2725	2725	2725	0
480	20230731	120100	115896095	2725	2725	2725	2725	40
481	20230731	120000	115787095	2720	2720	2720	2720	0
482	20230731	115900	115787095	2720	2720	2720	2720	0
483	20230731	115800	115787095	2720	2720	2720	2720	0
484	20230731	115700	115787095	2720	2720	2720	2720	0
485	20230731	115600	115787095	2720	2720	2720	2720	0
486	20230731	115500	115787095	2720	2720	2720	2720	0
487	20230731	115400	115787095	2720	2720	2720	2720	0
488	20230731	115300	115787095	2720	2720	2720	2720	0
489	20230731	115200	115787095	2720	2725	2725	2720	140
490	20230731	115100	115406095	2725	2725	2725	2725	100
491	20230731	115000	115133595	2725	2725	2725	2725	405
492	20230731	114900	114029970	2725	2715	2725	2715	609
493	20230731	114800	112371175	2715	2715	2715	2715	0
494	20230731	114700	112371175	2715	2715	2715	2715	0
495	20230731	114600	112371175	2715	2715	2715	2715	1
496	20230731	114500	112368460	2720	2720	2720	2720	0
497	20230731	114400	112368460	2720	2720	2720	2720	0
498	20230731	114300	112368460	2720	2720	2720	2720	13
499	20230731	114200	112333100	2720	2720	2720	2720	0
500	20230731	114100	112333100	2720	2720	2720	2720	0
501	20230731	114000	112333100	2720	2720	2720	2720	0
502	20230731	113900	112333100	2720	2720	2720	2720	1000
503	20230731	113800	109613100	2730	2730	2730	2730	0
504	20230731	113700	109613100	2730	2730	2730	2730	240
505	20230731	113600	108957900	2715	2715	2715	2715	0
506	20230731	113500	108957900	2715	2715	2715	2715	0
507	20230731	113400	108957900	2715	2715	2715	2715	304
508	20230731	113300	108132540	2720	2720	2720	2720	0
509	20230731	113200	108132540	2720	2720	2720	2720	0
510	20230731	113100	108132540	2720	2720	2720	2720	0
511	20230731	113000	108132540	2720	2720	2720	2720	10
512	20230731	112900	108105340	2710	2710	2710	2710	21
513	20230731	112800	108048430	2730	2730	2730	2730	0
514	20230731	112700	108048430	2730	2730	2730	2730	0
515	20230731	112600	108048430	2730	2730	2730	2730	0
516	20230731	112500	108048430	2730	2730	2730	2730	0
517	20230731	112400	108048430	2730	2730	2730	2730	0
518	20230731	112300	108048430	2730	2730	2730	2730	0
519	20230731	112200	108048430	2730	2730	2730	2730	0
520	20230731	112100	108048430	2730	2730	2730	2730	0
521	20230731	112000	108048430	2730	2720	2730	2720	27
522	20230731	111900	107974820	2720	2720	2720	2720	36
523	20230731	111800	107876900	2710	2710	2710	2710	0
524	20230731	111700	107876900	2710	2710	2710	2710	0
525	20230731	111600	107876900	2710	2710	2710	2710	200
526	20230731	111500	107334900	2715	2715	2715	2715	0
527	20230731	111400	107334900	2715	2720	2720	2715	12
528	20230731	111300	107302270	2735	2735	2735	2735	0
529	20230731	111200	107302270	2735	2720	2735	2720	230
530	20230731	111100	106676220	2720	2720	2720	2720	0
531	20230731	111000	106676220	2720	2720	2720	2720	0
532	20230731	110900	106676220	2720	2720	2720	2720	36
533	20230731	110800	106578300	2720	2720	2720	2720	0
534	20230731	110700	106578300	2720	2720	2720	2720	0
535	20230731	110600	106578300	2720	2720	2720	2720	99
536	20230731	110500	106309020	2740	2740	2740	2740	0
537	20230731	110400	106309020	2740	2740	2740	2740	0
538	20230731	110300	106309020	2740	2740	2740	2740	0
539	20230731	110200	106309020	2740	2740	2740	2740	0
540	20230731	110100	106309020	2740	2740	2740	2740	0
541	20230731	110000	106309020	2740	2720	2740	2720	1848
542	20230731	105900	101268350	2705	2705	2705	2705	417
543	20230731	105800	100140365	2705	2705	2705	2705	0
544	20230731	105700	100140365	2705	2705	2705	2705	0
545	20230731	105600	100140365	2705	2705	2705	2705	0
546	20230731	105500	100140365	2705	2705	2705	2705	1001
547	20230731	105400	97432660	2720	2720	2720	2720	0
548	20230731	105300	97432660	2720	2720	2720	2720	0
549	20230731	105200	97432660	2720	2720	2720	2720	0
550	20230731	105100	97432660	2720	2720	2720	2720	0
551	20230731	105000	97432660	2720	2720	2720	2720	0
552	20230731	104900	97432660	2720	2720	2720	2720	4
553	20230731	104800	97421780	2720	2720	2720	2720	0
554	20230731	104700	97421780	2720	2720	2720	2720	0
555	20230731	104600	97421780	2720	2720	2720	2720	3
556	20230731	104500	97413620	2720	2720	2720	2720	0
557	20230731	104400	97413620	2720	2720	2720	2720	0
558	20230731	104300	97413620	2720	2720	2720	2720	50
559	20230731	104200	97277620	2720	2720	2720	2720	0
560	20230731	104100	97277620	2720	2720	2720	2720	0
561	20230731	104000	97277620	2720	2720	2720	2720	0
562	20230731	103900	97277620	2720	2720	2720	2720	19
563	20230731	103800	97225940	2720	2720	2720	2720	10
564	20230731	103700	97198740	2720	2720	2720	2720	0
565	20230731	103600	97198740	2720	2710	2720	2710	54
566	20230731	103500	97052250	2710	2715	2715	2710	3788
567	20230731	103400	86786410	2715	2715	2715	2715	0
568	20230731	103300	86786410	2715	2715	2715	2715	0
569	20230731	103200	86786410	2715	2715	2715	2715	30
570	20230731	103100	86704960	2715	2715	2715	2715	0
571	20230731	103000	86704960	2715	2715	2715	2715	397
572	20230731	102900	85627105	2715	2720	2720	2715	17
573	20230731	102800	85580900	2720	2720	2720	2720	0
574	20230731	102700	85580900	2720	2720	2720	2720	3000
575	20230731	102600	77420900	2720	2720	2720	2720	3490
576	20230731	102500	67928100	2720	2720	2720	2720	1010
577	20230731	102400	65180900	2730	2730	2730	2730	10
578	20230731	102300	65153600	2720	2725	2730	2720	2038
579	20230731	102200	59607865	2725	2730	2730	2725	68
580	20230731	102100	59422415	2730	2730	2730	2730	220
581	20230731	102000	58821815	2740	2740	2740	2740	21
582	20230731	101900	58764275	2740	2740	2740	2740	0
583	20230731	101800	58764275	2740	2740	2740	2740	0
584	20230731	101700	58764275	2740	2740	2740	2740	5
585	20230731	101600	58750575	2740	2740	2740	2740	70
586	20230731	101500	58558775	2730	2730	2730	2730	0
587	20230731	101400	58558775	2730	2730	2730	2730	0
588	20230731	101300	58558775	2730	2720	2730	2720	514
589	20230731	101200	57156195	2720	2720	2720	2720	0
590	20230731	101100	57156195	2720	2720	2720	2720	1000
591	20230731	101000	54436195	2740	2730	2740	2730	2299
592	20230731	100900	48158425	2735	2735	2735	2735	0
593	20230731	100800	48158425	2735	2735	2735	2735	1
594	20230731	100700	48155690	2730	2720	2730	2720	1014
595	20230731	100600	45388380	2720	2720	2720	2720	0
596	20230731	100500	45388380	2720	2725	2725	2720	1186
597	20230731	100400	42161530	2720	2720	2720	2720	0
598	20230731	100300	42161530	2720	2720	2720	2720	12
599	20230731	100200	42128890	2720	2720	2720	2720	9
600	20230731	100100	42104410	2720	2715	2720	2715	299
601	20230731	100000	41291225	2715	2715	2715	2715	300
602	20230731	095900	40476725	2715	2715	2715	2715	342
603	20230731	095800	39548195	2710	2710	2710	2710	0
604	20230731	095700	39548195	2710	2710	2710	2710	446
605	20230731	095600	38339535	2715	2710	2715	2710	73
606	20230731	095500	38141345	2710	2710	2710	2710	0
607	20230731	095400	38141345	2710	2710	2710	2710	0
608	20230731	095300	38141345	2710	2710	2710	2710	0
609	20230731	095200	38141345	2710	2710	2710	2710	0
610	20230731	095100	38141345	2710	2710	2710	2710	419
611	20230731	095000	37005855	2710	2710	2710	2710	0
612	20230731	094900	37005855	2710	2710	2710	2710	0
613	20230731	094800	37005855	2710	2710	2710	2710	0
614	20230731	094700	37005855	2710	2710	2710	2710	96
615	20230731	094600	36745695	2710	2710	2710	2710	64
616	20230731	094500	36572255	2710	2710	2710	2710	0
617	20230731	094400	36572255	2710	2710	2710	2710	50
618	20230731	094300	36436755	2710	2710	2710	2710	100
619	20230731	094200	36165755	2705	2705	2705	2705	520
620	20230731	094100	34759155	2705	2695	2705	2695	1082
621	20230731	094000	31841490	2700	2700	2700	2695	558
622	20230731	093900	30335320	2705	2705	2705	2705	0
623	20230731	093800	30335320	2705	2705	2705	2705	20
624	20230731	093700	30281220	2705	2705	2705	2705	20
625	20230731	093600	30227120	2710	2710	2710	2710	218
626	20230731	093500	29636340	2710	2710	2710	2710	700
627	20230731	093400	27739340	2710	2710	2710	2710	0
628	20230731	093300	27739340	2710	2710	2710	2710	142
629	20230731	093200	27354520	2705	2705	2705	2705	0
630	20230731	093100	27354520	2705	2705	2705	2705	100
631	20230731	093000	27084020	2705	2700	2705	2700	39
632	20230731	092900	26978555	2705	2705	2705	2705	0
633	20230731	092800	26978555	2705	2705	2705	2705	0
634	20230731	092700	26978555	2705	2705	2705	2705	135
635	20230731	092600	26613380	2705	2705	2705	2705	45
636	20230731	092500	26491655	2705	2705	2705	2705	1033
637	20230731	092400	23697390	2705	2705	2705	2705	0
638	20230731	092300	23697390	2705	2705	2705	2705	400
639	20230731	092200	22615390	2705	2700	2705	2700	113
640	20230731	092100	22310125	2700	2705	2705	2700	11
641	20230731	092000	22280380	2710	2715	2715	2710	24
642	20230731	091900	22215255	2720	2720	2720	2720	12
643	20230731	091800	22182615	2720	2720	2720	2720	300
644	20230731	091700	21366615	2720	2715	2725	2715	697
645	20230731	091600	19469235	2725	2725	2725	2725	0
646	20230731	091500	19469235	2725	2685	2725	2685	1460
647	20230731	091400	15539875	2685	2700	2700	2685	616
648	20230731	091300	13883825	2700	2700	2725	2690	714
649	20230731	091200	11954760	2700	2695	2705	2695	465
650	20230731	091100	10699305	2705	2695	2705	2695	629
651	20230731	091000	9003875	2705	2705	2705	2705	3
652	20230731	090900	8995760	2705	2705	2705	2705	0
653	20230731	090800	8995760	2705	2705	2705	2705	100
654	20230731	090700	8725260	2685	2685	2685	2685	0
655	20230731	090600	8725260	2685	2700	2700	2685	1022
656	20230731	090500	5979180	2700	2700	2700	2700	0
657	20230731	090400	5979180	2700	2690	2700	2690	203
658	20230731	090300	5431180	2685	2685	2685	2685	30
659	20230731	090200	5350630	2700	2700	2700	2700	307
660	20230731	090100	4521730	2700	2695	2700	2695	59
661	20230731	090000	4362615	2690	2685	2690	2685	1624