KissMeData/111110/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	195200	194586710	7980	7980	7980	7980	1311
3	20230731	195100	194586710	7980	7980	7980	7980	0
4	20230731	195000	194586710	7980	7980	7980	7980	0
5	20230731	194900	194586710	7980	7980	7980	7980	0
6	20230731	194800	194586710	7980	7980	7980	7980	0
7	20230731	194700	194586710	7980	7980	7980	7980	0
8	20230731	194600	194586710	7980	7980	7980	7980	0
9	20230731	194500	194586710	7980	7980	7980	7980	0
10	20230731	194400	194586710	7980	7980	7980	7980	0
11	20230731	194300	194586710	7980	7980	7980	7980	0
12	20230731	194200	194586710	7980	7980	7980	7980	0
13	20230731	194100	194586710	7980	7980	7980	7980	0
14	20230731	194000	194586710	7980	7980	7980	7980	0
15	20230731	193900	194586710	7980	7980	7980	7980	0
16	20230731	193800	194586710	7980	7980	7980	7980	0
17	20230731	193700	194586710	7980	7980	7980	7980	0
18	20230731	193600	194586710	7980	7980	7980	7980	0
19	20230731	193500	194586710	7980	7980	7980	7980	0
20	20230731	193400	194586710	7980	7980	7980	7980	0
21	20230731	193300	194586710	7980	7980	7980	7980	0
22	20230731	193200	194586710	7980	7980	7980	7980	0
23	20230731	193100	194586710	7980	7980	7980	7980	0
24	20230731	193000	194586710	7980	7980	7980	7980	0
25	20230731	192900	194586710	7980	7980	7980	7980	0
26	20230731	192800	194586710	7980	7980	7980	7980	0
27	20230731	192700	194586710	7980	7980	7980	7980	0
28	20230731	192600	194586710	7980	7980	7980	7980	0
29	20230731	192500	194586710	7980	7980	7980	7980	0
30	20230731	192400	194586710	7980	7980	7980	7980	0
31	20230731	192300	194586710	7980	7980	7980	7980	0
32	20230731	192200	194586710	7980	7980	7980	7980	1311
33	20230731	192100	194586710	7980	7980	7980	7980	0
34	20230731	192000	194586710	7980	7980	7980	7980	0
35	20230731	191900	194586710	7980	7980	7980	7980	0
36	20230731	191800	194586710	7980	7980	7980	7980	0
37	20230731	191700	194586710	7980	7980	7980	7980	0
38	20230731	191600	194586710	7980	7980	7980	7980	0
39	20230731	191500	194586710	7980	7980	7980	7980	0
40	20230731	191400	194586710	7980	7980	7980	7980	0
41	20230731	191300	194586710	7980	7980	7980	7980	0
42	20230731	191200	194586710	7980	7980	7980	7980	0
43	20230731	191100	194586710	7980	7980	7980	7980	0
44	20230731	191000	194586710	7980	7980	7980	7980	0
45	20230731	190900	194586710	7980	7980	7980	7980	0
46	20230731	190800	194586710	7980	7980	7980	7980	0
47	20230731	190700	194586710	7980	7980	7980	7980	0
48	20230731	190600	194586710	7980	7980	7980	7980	0
49	20230731	190500	194586710	7980	7980	7980	7980	0
50	20230731	190400	194586710	7980	7980	7980	7980	0
51	20230731	190300	194586710	7980	7980	7980	7980	0
52	20230731	190200	194586710	7980	7980	7980	7980	0
53	20230731	190100	194586710	7980	7980	7980	7980	0
54	20230731	190000	194586710	7980	7980	7980	7980	0
55	20230731	185900	194586710	7980	7980	7980	7980	0
56	20230731	185800	194586710	7980	7980	7980	7980	0
57	20230731	185700	194586710	7980	7980	7980	7980	0
58	20230731	185600	194586710	7980	7980	7980	7980	0
59	20230731	185500	194586710	7980	7980	7980	7980	0
60	20230731	185400	194586710	7980	7980	7980	7980	0
61	20230731	185300	194586710	7980	7980	7980	7980	0
62	20230731	185200	194586710	7980	7980	7980	7980	1311
63	20230731	185100	194586710	7980	7980	7980	7980	0
64	20230731	185000	194586710	7980	7980	7980	7980	0
65	20230731	184900	194586710	7980	7980	7980	7980	0
66	20230731	184800	194586710	7980	7980	7980	7980	0
67	20230731	184700	194586710	7980	7980	7980	7980	0
68	20230731	184600	194586710	7980	7980	7980	7980	0
69	20230731	184500	194586710	7980	7980	7980	7980	0
70	20230731	184400	194586710	7980	7980	7980	7980	0
71	20230731	184300	194586710	7980	7980	7980	7980	0
72	20230731	184200	194586710	7980	7980	7980	7980	0
73	20230731	184100	194586710	7980	7980	7980	7980	0
74	20230731	184000	194586710	7980	7980	7980	7980	0
75	20230731	183900	194586710	7980	7980	7980	7980	0
76	20230731	183800	194586710	7980	7980	7980	7980	0
77	20230731	183700	194586710	7980	7980	7980	7980	0
78	20230731	183600	194586710	7980	7980	7980	7980	0
79	20230731	183500	194586710	7980	7980	7980	7980	0
80	20230731	183400	194586710	7980	7980	7980	7980	0
81	20230731	183300	194586710	7980	7980	7980	7980	0
82	20230731	183200	194586710	7980	7980	7980	7980	0
83	20230731	183100	194586710	7980	7980	7980	7980	0
84	20230731	183000	194586710	7980	7980	7980	7980	0
85	20230731	182900	194586710	7980	7980	7980	7980	0
86	20230731	182800	194586710	7980	7980	7980	7980	0
87	20230731	182700	194586710	7980	7980	7980	7980	0
88	20230731	182600	194586710	7980	7980	7980	7980	0
89	20230731	182500	194586710	7980	7980	7980	7980	0
90	20230731	182400	194586710	7980	7980	7980	7980	0
91	20230731	182300	194586710	7980	7980	7980	7980	0
92	20230731	182200	194586710	7980	7980	7980	7980	1311
93	20230731	182100	194586710	7980	7980	7980	7980	0
94	20230731	182000	194586710	7980	7980	7980	7980	0
95	20230731	181900	194586710	7980	7980	7980	7980	0
96	20230731	181800	194586710	7980	7980	7980	7980	0
97	20230731	181700	194586710	7980	7980	7980	7980	0
98	20230731	181600	194586710	7980	7980	7980	7980	0
99	20230731	181500	194586710	7980	7980	7980	7980	0
100	20230731	181400	194586710	7980	7980	7980	7980	0
101	20230731	181300	194586710	7980	7980	7980	7980	0
102	20230731	181200	194586710	7980	7980	7980	7980	0
103	20230731	181100	194586710	7980	7980	7980	7980	0
104	20230731	181000	194586710	7980	7980	7980	7980	0
105	20230731	180900	194586710	7980	7980	7980	7980	0
106	20230731	180800	194586710	7980	7980	7980	7980	0
107	20230731	180700	194586710	7980	7980	7980	7980	0
108	20230731	180600	194586710	7980	7980	7980	7980	0
109	20230731	180500	194586710	7980	7980	7980	7980	0
110	20230731	180400	194586710	7980	7980	7980	7980	0
111	20230731	180300	194586710	7980	7980	7980	7980	0
112	20230731	180200	194586710	7980	7980	7980	7980	0
113	20230731	180100	194586710	7980	7980	7980	7980	0
114	20230731	180000	194586710	7980	7980	7980	7980	0
115	20230731	175900	194586710	7980	7980	7980	7980	0
116	20230731	175800	194586710	7980	7980	7980	7980	0
117	20230731	175700	194586710	7980	7980	7980	7980	0
118	20230731	175600	194586710	7980	7980	7980	7980	0
119	20230731	175500	194586710	7980	7980	7980	7980	0
120	20230731	175400	194586710	7980	7980	7980	7980	0
121	20230731	175300	194586710	7980	7980	7980	7980	0
122	20230731	175200	194586710	7980	7980	7980	7980	1311
123	20230731	175100	194586710	7980	7980	7980	7980	0
124	20230731	175000	194586710	7980	7980	7980	7980	0
125	20230731	174900	194586710	7980	7980	7980	7980	0
126	20230731	174800	194586710	7980	7980	7980	7980	0
127	20230731	174700	194586710	7980	7980	7980	7980	0
128	20230731	174600	194586710	7980	7980	7980	7980	0
129	20230731	174500	194586710	7980	7980	7980	7980	0
130	20230731	174400	194586710	7980	7980	7980	7980	0
131	20230731	174300	194586710	7980	7980	7980	7980	0
132	20230731	174200	194586710	7980	7980	7980	7980	0
133	20230731	174100	194586710	7980	7980	7980	7980	0
134	20230731	174000	194586710	7980	7980	7980	7980	0
135	20230731	173900	194586710	7980	7980	7980	7980	0
136	20230731	173800	194586710	7980	7980	7980	7980	0
137	20230731	173700	194586710	7980	7980	7980	7980	0
138	20230731	173600	194586710	7980	7980	7980	7980	0
139	20230731	173500	194586710	7980	7980	7980	7980	0
140	20230731	173400	194586710	7980	7980	7980	7980	0
141	20230731	173300	194586710	7980	7980	7980	7980	0
142	20230731	173200	194586710	7980	7980	7980	7980	0
143	20230731	173100	194586710	7980	7980	7980	7980	0
144	20230731	173000	194586710	7980	7980	7980	7980	0
145	20230731	172900	194586710	7980	7980	7980	7980	0
146	20230731	172800	194586710	7980	7980	7980	7980	0
147	20230731	172700	194586710	7980	7980	7980	7980	0
148	20230731	172600	194586710	7980	7980	7980	7980	0
149	20230731	172500	194586710	7980	7980	7980	7980	0
150	20230731	172400	194586710	7980	7980	7980	7980	0
151	20230731	172300	194586710	7980	7980	7980	7980	0
152	20230731	172200	194586710	7980	7980	7980	7980	1311
153	20230731	172100	194586710	7980	7980	7980	7980	0
154	20230731	172000	194586710	7980	7980	7980	7980	0
155	20230731	171900	194586710	7980	7980	7980	7980	0
156	20230731	171800	194586710	7980	7980	7980	7980	0
157	20230731	171700	194586710	7980	7980	7980	7980	0
158	20230731	171600	194586710	7980	7980	7980	7980	0
159	20230731	171500	194586710	7980	7980	7980	7980	0
160	20230731	171400	194586710	7980	7980	7980	7980	0
161	20230731	171300	194586710	7980	7980	7980	7980	0
162	20230731	171200	194586710	7980	7980	7980	7980	0
163	20230731	171100	194586710	7980	7980	7980	7980	0
164	20230731	171000	194586710	7980	7980	7980	7980	0
165	20230731	170900	194586710	7980	7980	7980	7980	0
166	20230731	170800	194586710	7980	7980	7980	7980	0
167	20230731	170700	194586710	7980	7980	7980	7980	0
168	20230731	170600	194586710	7980	7980	7980	7980	0
169	20230731	170500	194586710	7980	7980	7980	7980	0
170	20230731	170400	194586710	7980	7980	7980	7980	0
171	20230731	170300	194586710	7980	7980	7980	7980	0
172	20230731	170200	194586710	7980	7980	7980	7980	0
173	20230731	170100	194586710	7980	7980	7980	7980	0
174	20230731	170000	194586710	7980	7980	7980	7980	0
175	20230731	165900	194586710	7980	7980	7980	7980	0
176	20230731	165800	194586710	7980	7980	7980	7980	0
177	20230731	165700	194586710	7980	7980	7980	7980	0
178	20230731	165600	194586710	7980	7980	7980	7980	0
179	20230731	165500	194586710	7980	7980	7980	7980	0
180	20230731	165400	194586710	7980	7980	7980	7980	0
181	20230731	165300	194586710	7980	7980	7980	7980	0
182	20230731	165200	194586710	7980	7980	7980	7980	1311
183	20230731	165100	194586710	7980	7980	7980	7980	0
184	20230731	165000	194586710	7980	7980	7980	7980	0
185	20230731	164900	194586710	7980	7980	7980	7980	0
186	20230731	164800	194586710	7980	7980	7980	7980	0
187	20230731	164700	194586710	7980	7980	7980	7980	0
188	20230731	164600	194586710	7980	7980	7980	7980	0
189	20230731	164500	194586710	7980	7980	7980	7980	0
190	20230731	164400	194586710	7980	7980	7980	7980	0
191	20230731	164300	194586710	7980	7980	7980	7980	0
192	20230731	164200	194586710	7980	7980	7980	7980	0
193	20230731	164100	194586710	7980	7980	7980	7980	0
194	20230731	164000	194586710	7980	7980	7980	7980	0
195	20230731	163900	194586710	7980	7980	7980	7980	0
196	20230731	163800	194586710	7980	7980	7980	7980	0
197	20230731	163700	194586710	7980	7980	7980	7980	0
198	20230731	163600	194586710	7980	7980	7980	7980	0
199	20230731	163500	194586710	7980	7980	7980	7980	0
200	20230731	163400	194586710	7980	7980	7980	7980	0
201	20230731	163300	194586710	7980	7980	7980	7980	0
202	20230731	163200	194586710	7980	7980	7980	7980	0
203	20230731	163100	194586710	7980	7980	7980	7980	0
204	20230731	163000	194586710	7980	7980	7980	7980	0
205	20230731	162900	194586710	7980	7980	7980	7980	0
206	20230731	162800	194586710	7980	7980	7980	7980	0
207	20230731	162700	194586710	7980	7980	7980	7980	0
208	20230731	162600	194586710	7980	7980	7980	7980	0
209	20230731	162500	194586710	7980	7980	7980	7980	0
210	20230731	162400	194586710	7980	7980	7980	7980	0
211	20230731	162300	194586710	7980	7980	7980	7980	0
212	20230731	162200	194586710	7980	7980	7980	7980	1311
213	20230731	162100	194586710	7980	7980	7980	7980	0
214	20230731	162000	194586710	7980	7980	7980	7980	0
215	20230731	161900	194586710	7980	7980	7980	7980	0
216	20230731	161800	194586710	7980	7980	7980	7980	0
217	20230731	161700	194586710	7980	7980	7980	7980	0
218	20230731	161600	194586710	7980	7980	7980	7980	0
219	20230731	161500	194586710	7980	7980	7980	7980	0
220	20230731	161400	194586710	7980	7980	7980	7980	0
221	20230731	161300	194586710	7980	7980	7980	7980	0
222	20230731	161200	194586710	7980	7980	7980	7980	0
223	20230731	161100	194586710	7980	7980	7980	7980	0
224	20230731	161000	194586710	7980	7980	7980	7980	0
225	20230731	160900	194586710	7980	7980	7980	7980	0
226	20230731	160800	194586710	7980	7980	7980	7980	0
227	20230731	160700	194586710	7980	7980	7980	7980	0
228	20230731	160600	194586710	7980	7980	7980	7980	0
229	20230731	160500	194586710	7980	7980	7980	7980	0
230	20230731	160400	194586710	7980	7980	7980	7980	0
231	20230731	160300	194586710	7980	7980	7980	7980	0
232	20230731	160200	194586710	7980	7980	7980	7980	0
233	20230731	160100	194586710	7980	7980	7980	7980	0
234	20230731	160000	194586710	7980	7980	7980	7980	0
235	20230731	155900	194586710	7980	7980	7980	7980	0
236	20230731	155800	194586710	7980	7980	7980	7980	0
237	20230731	155700	194586710	7980	7980	7980	7980	0
238	20230731	155600	194586710	7980	7980	7980	7980	0
239	20230731	155500	194586710	7980	7980	7980	7980	0
240	20230731	155400	194586710	7980	7980	7980	7980	0
241	20230731	155300	194586710	7980	7980	7980	7980	0
242	20230731	155200	194586710	7980	7980	7980	7980	1311
243	20230731	155100	194586710	7980	7980	7980	7980	0
244	20230731	155000	194586710	7980	7980	7980	7980	0
245	20230731	154900	194586710	7980	7980	7980	7980	0
246	20230731	154800	194586710	7980	7980	7980	7980	0
247	20230731	154700	194586710	7980	7980	7980	7980	0
248	20230731	154600	194586710	7980	7980	7980	7980	0
249	20230731	154500	194586710	7980	7980	7980	7980	0
250	20230731	154400	194586710	7980	7980	7980	7980	0
251	20230731	154300	194586710	7980	7980	7980	7980	0
252	20230731	154200	194586710	7980	7980	7980	7980	0
253	20230731	154100	194586710	7980	7980	7980	7980	0
254	20230731	154000	194586710	7980	7980	7980	7980	0
255	20230731	153900	194586710	7980	7980	7980	7980	0
256	20230731	153800	194586710	7980	7980	7980	7980	0
257	20230731	153700	194586710	7980	7980	7980	7980	0
258	20230731	153600	194586710	7980	7980	7980	7980	0
259	20230731	153500	194586710	7980	7980	7980	7980	0
260	20230731	153400	194586710	7980	7980	7980	7980	0
261	20230731	153300	194586710	7980	7980	7980	7980	0
262	20230731	153200	194586710	7980	7980	7980	7980	0
263	20230731	153100	194586710	7980	7980	7980	7980	0
264	20230731	153000	194586710	7980	7980	7980	7980	1311
265	20230731	152900	184124930	7980	7980	7980	7980	0
266	20230731	152800	184124930	7980	7980	7980	7980	0
267	20230731	152700	184124930	7980	7980	7980	7980	0
268	20230731	152600	184124930	7980	7980	7980	7980	0
269	20230731	152500	184124930	7980	7980	7980	7980	0
270	20230731	152400	184124930	7980	7980	7980	7980	0
271	20230731	152300	184124930	7980	7980	7980	7980	0
272	20230731	152200	184124930	7980	7980	7980	7980	0
273	20230731	152100	184124930	7980	7980	7980	7980	0
274	20230731	152000	184124930	7980	7980	7980	7980	0
275	20230731	151900	184124930	7980	7970	7980	7940	90
276	20230731	151800	183408520	7980	7940	7980	7940	3
277	20230731	151700	183384660	7980	7960	7980	7960	110
278	20230731	151600	182507430	7980	7980	7980	7980	0
279	20230731	151500	182507430	7980	7970	7980	7970	11
280	20230731	151400	182419660	7980	7980	7980	7980	22
281	20230731	151300	182244100	7980	7950	7980	7950	103
282	20230731	151200	181422970	7970	7970	7970	7970	0
283	20230731	151100	181422970	7970	7970	7970	7970	0
284	20230731	151000	181422970	7970	7960	7970	7960	2
285	20230731	150900	181407040	7950	7950	7950	7950	0
286	20230731	150800	181407040	7950	7950	7950	7950	2
287	20230731	150700	181391140	7970	7970	7970	7970	0
288	20230731	150600	181391140	7970	7970	7970	7970	0
289	20230731	150500	181391140	7970	7970	7970	7970	8
290	20230731	150400	181327380	7970	7970	7970	7970	200
291	20230731	150300	179733380	7970	7970	7970	7970	15
292	20230731	150200	179613830	7980	7980	7980	7980	0
293	20230731	150100	179613830	7980	7950	7980	7950	100
294	20230731	150000	178816360	7980	7980	7980	7980	0
295	20230731	145900	178816360	7980	7980	7980	7980	0
296	20230731	145800	178816360	7980	7960	7980	7960	32
297	20230731	145700	178561620	7950	7940	7950	7940	117
298	20230731	145600	177631480	7950	7960	7960	7950	667
299	20230731	145500	172328820	7950	7950	7950	7950	2
300	20230731	145400	172312920	7950	7950	7950	7950	1
301	20230731	145300	172304970	7980	7980	7980	7980	0
302	20230731	145200	172304970	7980	7980	7980	7980	0
303	20230731	145100	172304970	7980	7960	7980	7960	30
304	20230731	145000	172065830	7960	7960	7960	7960	1
305	20230731	144900	172057870	7980	7980	7980	7980	0
306	20230731	144800	172057870	7980	7970	7980	7970	90
307	20230731	144700	171340530	7970	7970	7970	7970	1
308	20230731	144600	171332560	7980	7960	7980	7960	40
309	20230731	144500	171013390	7980	7980	7980	7980	0
310	20230731	144400	171013390	7980	7980	7980	7980	0
311	20230731	144300	171013390	7980	7950	7980	7950	201
312	20230731	144200	169412410	7950	7950	7950	7950	4
313	20230731	144100	169380610	7950	7950	7950	7950	1
314	20230731	144000	169372660	7950	7940	7950	7940	436
315	20230731	143900	165906820	7930	7930	7930	7930	1
316	20230731	143800	165898890	7930	7930	7930	7930	1
317	20230731	143700	165890960	7930	7920	7930	7920	31
318	20230731	143600	165645430	7930	7940	7940	7930	1001
319	20230731	143500	157697500	7940	7930	7940	7930	2
320	20230731	143400	157681630	7930	7920	7930	7920	2
321	20230731	143300	157665780	7910	7910	7910	7910	0
322	20230731	143200	157665780	7910	7930	7930	7900	177
323	20230731	143100	156264560	7930	7930	7930	7930	2
324	20230731	143000	156248700	7930	7930	7930	7930	1
325	20230731	142900	156240770	7940	7940	7940	7940	0
326	20230731	142800	156240770	7940	7940	7940	7940	32
327	20230731	142700	155986690	7930	7930	7930	7930	0
328	20230731	142600	155986690	7930	7930	7930	7930	0
329	20230731	142500	155986690	7930	7930	7930	7930	0
330	20230731	142400	155986690	7930	7940	7940	7930	35
331	20230731	142300	155709110	7960	7960	7960	7960	0
332	20230731	142200	155709110	7960	7960	7960	7960	0
333	20230731	142100	155709110	7960	7960	7960	7960	0
334	20230731	142000	155709110	7960	7960	7960	7960	0
335	20230731	141900	155709110	7960	7960	7960	7960	50
336	20230731	141800	155311110	7920	7930	7930	7920	30
337	20230731	141700	155073480	7960	7960	7960	7960	0
338	20230731	141600	155073480	7960	7960	7960	7960	0
339	20230731	141500	155073480	7960	7960	7960	7960	0
340	20230731	141400	155073480	7960	7960	7960	7960	0
341	20230731	141300	155073480	7960	7960	7960	7960	0
342	20230731	141200	155073480	7960	7960	7960	7960	0
343	20230731	141100	155073480	7960	7960	7960	7960	0
344	20230731	141000	155073480	7960	7960	7960	7960	0
345	20230731	140900	155073480	7960	7960	7960	7960	0
346	20230731	140800	155073480	7960	7960	7960	7960	0
347	20230731	140700	155073480	7960	7960	7960	7960	0
348	20230731	140600	155073480	7960	7960	7960	7960	0
349	20230731	140500	155073480	7960	7960	7960	7960	0
350	20230731	140400	155073480	7960	7960	7960	7960	2
351	20230731	140300	155057560	7930	7930	7930	7930	80
352	20230731	140200	154423160	7960	7960	7960	7960	0
353	20230731	140100	154423160	7960	7960	7960	7960	0
354	20230731	140000	154423160	7960	7960	7960	7960	0
355	20230731	135900	154423160	7960	7960	7960	7960	0
356	20230731	135800	154423160	7960	7960	7960	7960	0
357	20230731	135700	154423160	7960	7960	7960	7960	0
358	20230731	135600	154423160	7960	7960	7960	7960	0
359	20230731	135500	154423160	7960	7960	7960	7960	0
360	20230731	135400	154423160	7960	7960	7960	7960	10
361	20230731	135300	154343560	7960	7960	7960	7960	0
362	20230731	135200	154343560	7960	7960	7960	7960	0
363	20230731	135100	154343560	7960	7960	7960	7960	0
364	20230731	135000	154343560	7960	7960	7960	7960	0
365	20230731	134900	154343560	7960	7960	7960	7960	0
366	20230731	134800	154343560	7960	7960	7960	7960	0
367	20230731	134700	154343560	7960	7960	7960	7960	0
368	20230731	134600	154343560	7960	7960	7960	7960	27
369	20230731	134500	154128640	7930	7930	7930	7930	0
370	20230731	134400	154128640	7930	7930	7930	7930	0
371	20230731	134300	154128640	7930	7930	7930	7930	0
372	20230731	134200	154128640	7930	7930	7930	7930	25
373	20230731	134100	153930390	7970	7970	7970	7970	0
374	20230731	134000	153930390	7970	7970	7970	7970	0
375	20230731	133900	153930390	7970	7970	7970	7970	0
376	20230731	133800	153930390	7970	7950	7970	7880	2041
377	20230731	133700	137819120	7960	7960	7960	7960	0
378	20230731	133600	137819120	7960	7960	7960	7960	0
379	20230731	133500	137819120	7960	7960	7960	7960	1
380	20230731	133400	137811160	7960	7960	7960	7960	1
381	20230731	133300	137803200	7960	7960	7960	7960	0
382	20230731	133200	137803200	7960	7960	7960	7960	0
383	20230731	133100	137803200	7960	7960	7960	7960	0
384	20230731	133000	137803200	7960	7960	7960	7960	0
385	20230731	132900	137803200	7960	7960	7960	7960	0
386	20230731	132800	137803200	7960	7960	7960	7960	0
387	20230731	132700	137803200	7960	7950	7960	7950	21
388	20230731	132600	137636180	7950	7950	7950	7950	0
389	20230731	132500	137636180	7950	7950	7950	7950	10
390	20230731	132400	137556680	7950	7950	7950	7950	10
391	20230731	132300	137477180	7950	7950	7950	7950	0
392	20230731	132200	137477180	7950	7950	7950	7950	0
393	20230731	132100	137477180	7950	7950	7950	7950	0
394	20230731	132000	137477180	7950	7950	7950	7950	0
395	20230731	131900	137477180	7950	7950	7950	7950	90
396	20230731	131800	136761680	7950	7950	7950	7950	7
397	20230731	131700	136706030	7960	7960	7960	7960	57
398	20230731	131600	136252310	7970	7960	7970	7960	51
399	20230731	131500	135846340	7960	7960	7960	7960	0
400	20230731	131400	135846340	7960	7960	7960	7960	785
401	20230731	131300	129597740	7960	7960	7960	7960	0
402	20230731	131200	129597740	7960	7950	7960	7950	251
403	20230731	131100	127601160	7950	7950	7950	7950	0
404	20230731	131000	127601160	7950	7950	7950	7950	0
405	20230731	130900	127601160	7950	7950	7950	7950	1
406	20230731	130800	127593210	7950	7950	7950	7950	40
407	20230731	130700	127275210	7960	7960	7960	7960	1
408	20230731	130600	127267250	7960	7960	7960	7960	0
409	20230731	130500	127267250	7960	7960	7960	7960	0
410	20230731	130400	127267250	7960	7950	7960	7950	15
411	20230731	130300	127147960	7950	7950	7950	7950	89
412	20230731	130200	126440410	7950	7950	7950	7950	54
413	20230731	130100	126011110	7950	7950	7950	7950	0
414	20230731	130000	126011110	7950	7950	7950	7950	0
415	20230731	125900	126011110	7950	7950	7950	7950	1
416	20230731	125800	126003160	7950	7950	7950	7950	0
417	20230731	125700	126003160	7950	7950	7950	7950	1
418	20230731	125600	125995210	7950	7950	7950	7950	1000
419	20230731	125500	118045210	7940	7940	7940	7940	0
420	20230731	125400	118045210	7940	7940	7940	7940	0
421	20230731	125300	118045210	7940	7940	7940	7940	0
422	20230731	125200	118045210	7940	7940	7940	7940	550
423	20230731	125100	113678210	7940	7940	7940	7940	0
424	20230731	125000	113678210	7940	7940	7940	7940	0
425	20230731	124900	113678210	7940	7940	7940	7940	0
426	20230731	124800	113678210	7940	7940	7940	7940	0
427	20230731	124700	113678210	7940	7940	7940	7940	0
428	20230731	124600	113678210	7940	7940	7940	7940	0
429	20230731	124500	113678210	7940	7940	7940	7940	24
430	20230731	124400	113487650	7940	7940	7940	7940	0
431	20230731	124300	113487650	7940	7940	7940	7940	0
432	20230731	124200	113487650	7940	7940	7940	7940	800
433	20230731	124100	107135650	7940	7940	7940	7940	14
434	20230731	124000	107024490	7940	7940	7940	7940	0
435	20230731	123900	107024490	7940	7940	7940	7940	1
436	20230731	123800	107016550	7920	7920	7920	7920	0
437	20230731	123700	107016550	7920	7920	7920	7920	0
438	20230731	123600	107016550	7920	7920	7920	7920	0
439	20230731	123500	107016550	7920	7920	7920	7920	0
440	20230731	123400	107016550	7920	7920	7920	7920	0
441	20230731	123300	107016550	7920	7920	7920	7920	0
442	20230731	123200	107016550	7920	7920	7920	7920	0
443	20230731	123100	107016550	7920	7920	7920	7920	0
444	20230731	123000	107016550	7920	7920	7920	7920	118
445	20230731	122900	106081990	7940	7940	7940	7940	0
446	20230731	122800	106081990	7940	7940	7940	7940	0
447	20230731	122700	106081990	7940	7940	7940	7940	0
448	20230731	122600	106081990	7940	7940	7940	7940	0
449	20230731	122500	106081990	7940	7940	7940	7940	0
450	20230731	122400	106081990	7940	7940	7940	7940	0
451	20230731	122300	106081990	7940	7940	7940	7940	2
452	20230731	122200	106066110	7920	7920	7920	7920	205
453	20230731	122100	104442510	7940	7940	7940	7940	0
454	20230731	122000	104442510	7940	7940	7940	7940	0
455	20230731	121900	104442510	7940	7940	7940	7940	0
456	20230731	121800	104442510	7940	7940	7940	7940	400
457	20230731	121700	101266510	7940	7910	7940	7910	67
458	20230731	121600	100736060	7940	7940	7940	7940	0
459	20230731	121500	100736060	7940	7940	7940	7940	1
460	20230731	121400	100728120	7940	7940	7940	7940	296
461	20230731	121300	98377880	7940	7930	7940	7930	420
462	20230731	121200	95047260	7900	7900	7900	7900	0
463	20230731	121100	95047260	7900	7900	7900	7900	0
464	20230731	121000	95047260	7900	7900	7900	7900	267
465	20230731	120900	92937960	7910	7910	7910	7910	40
466	20230731	120800	92621560	7920	7920	7920	7920	0
467	20230731	120700	92621560	7920	7920	7920	7920	0
468	20230731	120600	92621560	7920	7920	7920	7920	0
469	20230731	120500	92621560	7920	7920	7920	7920	50
470	20230731	120400	92225560	7950	7950	7950	7950	0
471	20230731	120300	92225560	7950	7950	7950	7950	0
472	20230731	120200	92225560	7950	7950	7950	7950	0
473	20230731	120100	92225560	7950	7950	7950	7950	0
474	20230731	120000	92225560	7950	7950	7950	7950	0
475	20230731	115900	92225560	7950	7950	7950	7950	0
476	20230731	115800	92225560	7950	7950	7950	7950	0
477	20230731	115700	92225560	7950	7950	7950	7950	0
478	20230731	115600	92225560	7950	7930	7950	7930	100
479	20230731	115500	91432040	7930	7930	7930	7930	0
480	20230731	115400	91432040	7930	7930	7930	7930	0
481	20230731	115300	91432040	7930	7930	7930	7930	0
482	20230731	115200	91432040	7930	7930	7930	7930	0
483	20230731	115100	91432040	7930	7930	7930	7930	30
484	20230731	115000	91194140	7920	7920	7920	7920	0
485	20230731	114900	91194140	7920	7920	7920	7920	0
486	20230731	114800	91194140	7920	7920	7920	7920	0
487	20230731	114700	91194140	7920	7920	7920	7920	10
488	20230731	114600	91114940	7920	7920	7920	7920	10
489	20230731	114500	91035740	7930	7930	7930	7930	510
490	20230731	114400	86991440	7930	7930	7930	7930	0
491	20230731	114300	86991440	7930	7930	7930	7930	175
492	20230731	114200	85603690	7900	7900	7900	7900	0
493	20230731	114100	85603690	7900	7900	7900	7900	0
494	20230731	114000	85603690	7900	7900	7900	7900	110
495	20230731	113900	84734690	7900	7900	7900	7900	10
496	20230731	113800	84655690	7890	7890	7890	7890	0
497	20230731	113700	84655690	7890	7890	7890	7890	0
498	20230731	113600	84655690	7890	7890	7890	7890	0
499	20230731	113500	84655690	7890	7890	7890	7890	0
500	20230731	113400	84655690	7890	7890	7890	7890	0
501	20230731	113300	84655690	7890	7890	7890	7890	0
502	20230731	113200	84655690	7890	7890	7890	7890	20
503	20230731	113100	84497890	7900	7900	7900	7900	0
504	20230731	113000	84497890	7900	7900	7900	7900	0
505	20230731	112900	84497890	7900	7900	7900	7900	0
506	20230731	112800	84497890	7900	7900	7900	7900	0
507	20230731	112700	84497890	7900	7900	7900	7900	0
508	20230731	112600	84497890	7900	7900	7900	7900	61
509	20230731	112500	84015990	7910	7910	7910	7910	33
510	20230731	112400	83754960	7930	7930	7930	7930	0
511	20230731	112300	83754960	7930	7930	7930	7930	10
512	20230731	112200	83675660	7930	7930	7930	7930	0
513	20230731	112100	83675660	7930	7930	7930	7930	0
514	20230731	112000	83675660	7930	7930	7930	7930	0
515	20230731	111900	83675660	7930	7930	7930	7930	0
516	20230731	111800	83675660	7930	7930	7930	7930	1
517	20230731	111700	83667730	7930	7930	7930	7930	0
518	20230731	111600	83667730	7930	7930	7930	7930	0
519	20230731	111500	83667730	7930	7930	7930	7930	2
520	20230731	111400	83651870	7910	7910	7910	7910	1
521	20230731	111300	83643960	7930	7930	7930	7930	0
522	20230731	111200	83643960	7930	7930	7930	7930	0
523	20230731	111100	83643960	7930	7930	7930	7930	0
524	20230731	111000	83643960	7930	7930	7930	7930	137
525	20230731	110900	82557550	7930	7930	7930	7930	0
526	20230731	110800	82557550	7930	7930	7930	7930	0
527	20230731	110700	82557550	7930	7930	7930	7930	10
528	20230731	110600	82478250	7930	7930	7930	7930	0
529	20230731	110500	82478250	7930	7930	7930	7930	0
530	20230731	110400	82478250	7930	7930	7930	7930	0
531	20230731	110300	82478250	7930	7930	7930	7930	0
532	20230731	110200	82478250	7930	7930	7930	7930	0
533	20230731	110100	82478250	7930	7930	7930	7930	0
534	20230731	110000	82478250	7930	7930	7930	7930	0
535	20230731	105900	82478250	7930	7930	7930	7930	300
536	20230731	105800	80099250	7930	7930	7930	7930	0
537	20230731	105700	80099250	7930	7930	7930	7930	0
538	20230731	105600	80099250	7930	7930	7930	7930	0
539	20230731	105500	80099250	7930	7930	7930	7930	31
540	20230731	105400	79853420	7930	7930	7930	7930	0
541	20230731	105300	79853420	7930	7930	7930	7930	5
542	20230731	105200	79813770	7930	7930	7930	7930	4
543	20230731	105100	79782050	7930	7930	7930	7930	0
544	20230731	105000	79782050	7930	7930	7930	7930	0
545	20230731	104900	79782050	7930	7930	7930	7930	0
546	20230731	104800	79782050	7930	7930	7930	7930	0
547	20230731	104700	79782050	7930	7930	7930	7930	1
548	20230731	104600	79774120	7880	7880	7880	7880	23
549	20230731	104500	79592880	7950	7950	7950	7950	0
550	20230731	104400	79592880	7950	7950	7950	7950	0
551	20230731	104300	79592880	7950	7950	7950	7950	0
552	20230731	104200	79592880	7950	7950	7950	7950	0
553	20230731	104100	79592880	7950	7950	7950	7950	0
554	20230731	104000	79592880	7950	7950	7950	7950	0
555	20230731	103900	79592880	7950	7950	7950	7950	0
556	20230731	103800	79592880	7950	7910	7950	7890	562
557	20230731	103700	75156220	7950	7950	7950	7950	0
558	20230731	103600	75156220	7950	7950	7950	7950	2
559	20230731	103500	75140320	7950	7950	7950	7950	1
560	20230731	103400	75132370	7890	7890	7890	7890	0
561	20230731	103300	75132370	7890	7900	7950	7890	410
562	20230731	103200	71886600	7900	7900	7900	7900	15
563	20230731	103100	71768100	7900	7900	7900	7900	185
564	20230731	103000	70306600	7900	7900	7900	7900	0
565	20230731	102900	70306600	7900	7900	7900	7900	0
566	20230731	102800	70306600	7900	7900	7900	7900	12
567	20230731	102700	70211800	7870	7870	7870	7870	0
568	20230731	102600	70211800	7870	7870	7870	7870	1000
569	20230731	102500	62341800	7890	7890	7890	7890	9
570	20230731	102400	62270790	7870	7870	7870	7870	0
571	20230731	102300	62270790	7870	7900	7900	7870	38
572	20230731	102200	61971030	7900	7900	7900	7900	0
573	20230731	102100	61971030	7900	7900	7900	7900	0
574	20230731	102000	61971030	7900	7890	7900	7890	97
575	20230731	101900	61205680	7870	7870	7870	7870	70
576	20230731	101800	60654780	7870	7870	7870	7870	8
577	20230731	101700	60591820	7870	7890	7890	7870	31
578	20230731	101600	60347430	7890	7890	7890	7890	0
579	20230731	101500	60347430	7890	7890	7890	7890	0
580	20230731	101400	60347430	7890	7890	7890	7890	0
581	20230731	101300	60347430	7890	7890	7890	7890	0
582	20230731	101200	60347430	7890	7890	7890	7890	0
583	20230731	101100	60347430	7890	7890	7890	7890	11
584	20230731	101000	60260640	7850	7850	7850	7850	0
585	20230731	100900	60260640	7850	7850	7850	7850	0
586	20230731	100800	60260640	7850	7850	7850	7850	1
587	20230731	100700	60252790	7860	7860	7860	7860	1
588	20230731	100600	60244930	7890	7890	7890	7890	34
589	20230731	100500	59976670	7890	7890	7890	7890	2
590	20230731	100400	59960890	7890	7890	7890	7890	0
591	20230731	100300	59960890	7890	7890	7890	7890	0
592	20230731	100200	59960890	7890	7890	7890	7890	0
593	20230731	100100	59960890	7890	7890	7890	7890	0
594	20230731	100000	59960890	7890	7890	7890	7890	0
595	20230731	095900	59960890	7890	7890	7890	7890	0
596	20230731	095800	59960890	7890	7890	7890	7890	0
597	20230731	095700	59960890	7890	7890	7890	7890	0
598	20230731	095600	59960890	7890	7890	7890	7890	10
599	20230731	095500	59881990	7890	7890	7890	7890	0
600	20230731	095400	59881990	7890	7890	7890	7890	0
601	20230731	095300	59881990	7890	7890	7890	7890	0
602	20230731	095200	59881990	7890	7890	7890	7890	0
603	20230731	095100	59881990	7890	7890	7890	7890	0
604	20230731	095000	59881990	7890	7890	7890	7890	0
605	20230731	094900	59881990	7890	7890	7890	7890	0
606	20230731	094800	59881990	7890	7890	7890	7890	0
607	20230731	094700	59881990	7890	7890	7890	7890	0
608	20230731	094600	59881990	7890	7890	7890	7890	50
609	20230731	094500	59487490	7890	7830	7890	7830	49
610	20230731	094400	59103700	7900	7900	7900	7900	0
611	20230731	094300	59103700	7900	7900	7900	7900	0
612	20230731	094200	59103700	7900	7900	7900	7900	0
613	20230731	094100	59103700	7900	7900	7900	7900	0
614	20230731	094000	59103700	7900	7900	7900	7900	0
615	20230731	093900	59103700	7900	7900	7900	7900	3
616	20230731	093800	59080000	7900	7900	7900	7900	1
617	20230731	093700	59072100	7920	7920	7920	7920	2
618	20230731	093600	59056260	7940	7940	7940	7940	1
619	20230731	093500	59048320	7950	7950	7950	7950	11
620	20230731	093400	58960870	7860	7820	7860	7810	1183
621	20230731	093300	49701410	7820	7830	7830	7820	380
622	20230731	093200	46727190	7830	7830	7830	7830	248
623	20230731	093100	44785350	7830	7830	7830	7830	0
624	20230731	093000	44785350	7830	7830	7830	7830	0
625	20230731	092900	44785350	7830	7830	7830	7830	0
626	20230731	092800	44785350	7830	7860	7860	7830	114
627	20230731	092700	43892610	7870	7870	7870	7870	0
628	20230731	092600	43892610	7870	7870	7870	7870	0
629	20230731	092500	43892610	7870	7870	7870	7870	20
630	20230731	092400	43735210	7870	7870	7870	7870	10
631	20230731	092300	43656510	7820	7830	7830	7820	200
632	20230731	092200	42091510	7820	7820	7820	7820	10
633	20230731	092100	42013310	7870	7870	7870	7870	0
634	20230731	092000	42013310	7870	7870	7870	7870	4
635	20230731	091900	41981830	7810	7810	7810	7810	678
636	20230731	091800	36686650	7810	7810	7810	7810	208
637	20230731	091700	35062170	7810	7810	7810	7800	797
638	20230731	091600	28838810	7810	7820	7830	7810	1016
639	20230731	091500	20886810	7830	7830	7830	7830	462
640	20230731	091400	17269350	7870	7860	7870	7830	104
641	20230731	091300	16453900	7860	7890	7890	7860	978
642	20230731	091200	8742840	7900	7900	7900	7900	0
643	20230731	091100	8742840	7900	7910	7910	7900	447
644	20230731	091000	5209750	7940	7940	7940	7940	0
645	20230731	090900	5209750	7940	7940	7940	7940	0
646	20230731	090800	5209750	7940	7940	7940	7940	110
647	20230731	090700	4336350	7920	7920	7920	7920	0
648	20230731	090600	4336350	7920	7920	7920	7920	35
649	20230731	090500	4059150	7930	7950	7960	7930	45
650	20230731	090400	3701250	7960	7960	7960	7910	52
651	20230731	090300	3287380	7950	7950	7950	7950	30
652	20230731	090200	3048880	7950	7950	7950	7950	0
653	20230731	090100	3048880	7950	7950	7950	7950	100
654	20230731	090000	2253880	7910	7950	7990	7910	284