KissMeData/169330/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	200500	48509920	2990	2990	2990	2990	387
3	20230731	200400	48509920	2990	2990	2990	2990	0
4	20230731	200300	48509920	2990	2990	2990	2990	0
5	20230731	200200	48509920	2990	2990	2990	2990	0
6	20230731	200100	48509920	2990	2990	2990	2990	0
7	20230731	200000	48509920	2990	2990	2990	2990	0
8	20230731	195900	48509920	2990	2990	2990	2990	0
9	20230731	195800	48509920	2990	2990	2990	2990	0
10	20230731	195700	48509920	2990	2990	2990	2990	0
11	20230731	195600	48509920	2990	2990	2990	2990	0
12	20230731	195500	48509920	2990	2990	2990	2990	0
13	20230731	195400	48509920	2990	2990	2990	2990	0
14	20230731	195300	48509920	2990	2990	2990	2990	0
15	20230731	195200	48509920	2990	2990	2990	2990	0
16	20230731	195100	48509920	2990	2990	2990	2990	0
17	20230731	195000	48509920	2990	2990	2990	2990	0
18	20230731	194900	48509920	2990	2990	2990	2990	0
19	20230731	194800	48509920	2990	2990	2990	2990	0
20	20230731	194700	48509920	2990	2990	2990	2990	0
21	20230731	194600	48509920	2990	2990	2990	2990	0
22	20230731	194500	48509920	2990	2990	2990	2990	0
23	20230731	194400	48509920	2990	2990	2990	2990	0
24	20230731	194300	48509920	2990	2990	2990	2990	0
25	20230731	194200	48509920	2990	2990	2990	2990	0
26	20230731	194100	48509920	2990	2990	2990	2990	0
27	20230731	194000	48509920	2990	2990	2990	2990	0
28	20230731	193900	48509920	2990	2990	2990	2990	0
29	20230731	193800	48509920	2990	2990	2990	2990	0
30	20230731	193700	48509920	2990	2990	2990	2990	0
31	20230731	193600	48509920	2990	2990	2990	2990	0
32	20230731	193500	48509920	2990	2990	2990	2990	387
33	20230731	193400	48509920	2990	2990	2990	2990	0
34	20230731	193300	48509920	2990	2990	2990	2990	0
35	20230731	193200	48509920	2990	2990	2990	2990	0
36	20230731	193100	48509920	2990	2990	2990	2990	0
37	20230731	193000	48509920	2990	2990	2990	2990	0
38	20230731	192900	48509920	2990	2990	2990	2990	0
39	20230731	192800	48509920	2990	2990	2990	2990	0
40	20230731	192700	48509920	2990	2990	2990	2990	0
41	20230731	192600	48509920	2990	2990	2990	2990	0
42	20230731	192500	48509920	2990	2990	2990	2990	0
43	20230731	192400	48509920	2990	2990	2990	2990	0
44	20230731	192300	48509920	2990	2990	2990	2990	0
45	20230731	192200	48509920	2990	2990	2990	2990	0
46	20230731	192100	48509920	2990	2990	2990	2990	0
47	20230731	192000	48509920	2990	2990	2990	2990	0
48	20230731	191900	48509920	2990	2990	2990	2990	0
49	20230731	191800	48509920	2990	2990	2990	2990	0
50	20230731	191700	48509920	2990	2990	2990	2990	0
51	20230731	191600	48509920	2990	2990	2990	2990	0
52	20230731	191500	48509920	2990	2990	2990	2990	0
53	20230731	191400	48509920	2990	2990	2990	2990	0
54	20230731	191300	48509920	2990	2990	2990	2990	0
55	20230731	191200	48509920	2990	2990	2990	2990	0
56	20230731	191100	48509920	2990	2990	2990	2990	0
57	20230731	191000	48509920	2990	2990	2990	2990	0
58	20230731	190900	48509920	2990	2990	2990	2990	0
59	20230731	190800	48509920	2990	2990	2990	2990	0
60	20230731	190700	48509920	2990	2990	2990	2990	0
61	20230731	190600	48509920	2990	2990	2990	2990	0
62	20230731	190500	48509920	2990	2990	2990	2990	387
63	20230731	190400	48509920	2990	2990	2990	2990	0
64	20230731	190300	48509920	2990	2990	2990	2990	0
65	20230731	190200	48509920	2990	2990	2990	2990	0
66	20230731	190100	48509920	2990	2990	2990	2990	0
67	20230731	190000	48509920	2990	2990	2990	2990	0
68	20230731	185900	48509920	2990	2990	2990	2990	0
69	20230731	185800	48509920	2990	2990	2990	2990	0
70	20230731	185700	48509920	2990	2990	2990	2990	0
71	20230731	185600	48509920	2990	2990	2990	2990	0
72	20230731	185500	48509920	2990	2990	2990	2990	0
73	20230731	185400	48509920	2990	2990	2990	2990	0
74	20230731	185300	48509920	2990	2990	2990	2990	0
75	20230731	185200	48509920	2990	2990	2990	2990	0
76	20230731	185100	48509920	2990	2990	2990	2990	0
77	20230731	185000	48509920	2990	2990	2990	2990	0
78	20230731	184900	48509920	2990	2990	2990	2990	0
79	20230731	184800	48509920	2990	2990	2990	2990	0
80	20230731	184700	48509920	2990	2990	2990	2990	0
81	20230731	184600	48509920	2990	2990	2990	2990	0
82	20230731	184500	48509920	2990	2990	2990	2990	0
83	20230731	184400	48509920	2990	2990	2990	2990	0
84	20230731	184300	48509920	2990	2990	2990	2990	0
85	20230731	184200	48509920	2990	2990	2990	2990	0
86	20230731	184100	48509920	2990	2990	2990	2990	0
87	20230731	184000	48509920	2990	2990	2990	2990	0
88	20230731	183900	48509920	2990	2990	2990	2990	0
89	20230731	183800	48509920	2990	2990	2990	2990	0
90	20230731	183700	48509920	2990	2990	2990	2990	0
91	20230731	183600	48509920	2990	2990	2990	2990	0
92	20230731	183500	48509920	2990	2990	2990	2990	387
93	20230731	183400	48509920	2990	2990	2990	2990	0
94	20230731	183300	48509920	2990	2990	2990	2990	0
95	20230731	183200	48509920	2990	2990	2990	2990	0
96	20230731	183100	48509920	2990	2990	2990	2990	0
97	20230731	183000	48509920	2990	2990	2990	2990	0
98	20230731	182900	48509920	2990	2990	2990	2990	0
99	20230731	182800	48509920	2990	2990	2990	2990	0
100	20230731	182700	48509920	2990	2990	2990	2990	0
101	20230731	182600	48509920	2990	2990	2990	2990	0
102	20230731	182500	48509920	2990	2990	2990	2990	0
103	20230731	182400	48509920	2990	2990	2990	2990	0
104	20230731	182300	48509920	2990	2990	2990	2990	0
105	20230731	182200	48509920	2990	2990	2990	2990	0
106	20230731	182100	48509920	2990	2990	2990	2990	0
107	20230731	182000	48509920	2990	2990	2990	2990	0
108	20230731	181900	48509920	2990	2990	2990	2990	0
109	20230731	181800	48509920	2990	2990	2990	2990	0
110	20230731	181700	48509920	2990	2990	2990	2990	0
111	20230731	181600	48509920	2990	2990	2990	2990	0
112	20230731	181500	48509920	2990	2990	2990	2990	0
113	20230731	181400	48509920	2990	2990	2990	2990	0
114	20230731	181300	48509920	2990	2990	2990	2990	0
115	20230731	181200	48509920	2990	2990	2990	2990	0
116	20230731	181100	48509920	2990	2990	2990	2990	0
117	20230731	181000	48509920	2990	2990	2990	2990	0
118	20230731	180900	48509920	2990	2990	2990	2990	0
119	20230731	180800	48509920	2990	2990	2990	2990	0
120	20230731	180700	48509920	2990	2990	2990	2990	0
121	20230731	180600	48509920	2990	2990	2990	2990	0
122	20230731	180500	48509920	2990	2990	2990	2990	387
123	20230731	180400	48509920	2990	2990	2990	2990	0
124	20230731	180300	48509920	2990	2990	2990	2990	0
125	20230731	180200	48509920	2990	2990	2990	2990	0
126	20230731	180100	48509920	2990	2990	2990	2990	0
127	20230731	180000	48509920	2990	2990	2990	2990	0
128	20230731	175900	48509920	2990	2990	2990	2990	0
129	20230731	175800	48509920	2990	2990	2990	2990	0
130	20230731	175700	48509920	2990	2990	2990	2990	0
131	20230731	175600	48509920	2990	2990	2990	2990	0
132	20230731	175500	48509920	2990	2990	2990	2990	0
133	20230731	175400	48509920	2990	2990	2990	2990	0
134	20230731	175300	48509920	2990	2990	2990	2990	0
135	20230731	175200	48509920	2990	2990	2990	2990	0
136	20230731	175100	48509920	2990	2990	2990	2990	0
137	20230731	175000	48509920	2990	2990	2990	2990	0
138	20230731	174900	48509920	2990	2990	2990	2990	0
139	20230731	174800	48509920	2990	2990	2990	2990	0
140	20230731	174700	48509920	2990	2990	2990	2990	0
141	20230731	174600	48509920	2990	2990	2990	2990	0
142	20230731	174500	48509920	2990	2990	2990	2990	0
143	20230731	174400	48509920	2990	2990	2990	2990	0
144	20230731	174300	48509920	2990	2990	2990	2990	0
145	20230731	174200	48509920	2990	2990	2990	2990	0
146	20230731	174100	48509920	2990	2990	2990	2990	0
147	20230731	174000	48509920	2990	2990	2990	2990	0
148	20230731	173900	48509920	2990	2990	2990	2990	0
149	20230731	173800	48509920	2990	2990	2990	2990	0
150	20230731	173700	48509920	2990	2990	2990	2990	0
151	20230731	173600	48509920	2990	2990	2990	2990	0
152	20230731	173500	48509920	2990	2990	2990	2990	387
153	20230731	173400	48509920	2990	2990	2990	2990	0
154	20230731	173300	48509920	2990	2990	2990	2990	0
155	20230731	173200	48509920	2990	2990	2990	2990	0
156	20230731	173100	48509920	2990	2990	2990	2990	0
157	20230731	173000	48509920	2990	2990	2990	2990	0
158	20230731	172900	48509920	2990	2990	2990	2990	0
159	20230731	172800	48509920	2990	2990	2990	2990	0
160	20230731	172700	48509920	2990	2990	2990	2990	0
161	20230731	172600	48509920	2990	2990	2990	2990	0
162	20230731	172500	48509920	2990	2990	2990	2990	0
163	20230731	172400	48509920	2990	2990	2990	2990	0
164	20230731	172300	48509920	2990	2990	2990	2990	0
165	20230731	172200	48509920	2990	2990	2990	2990	0
166	20230731	172100	48509920	2990	2990	2990	2990	0
167	20230731	172000	48509920	2990	2990	2990	2990	0
168	20230731	171900	48509920	2990	2990	2990	2990	0
169	20230731	171800	48509920	2990	2990	2990	2990	0
170	20230731	171700	48509920	2990	2990	2990	2990	0
171	20230731	171600	48509920	2990	2990	2990	2990	0
172	20230731	171500	48509920	2990	2990	2990	2990	0
173	20230731	171400	48509920	2990	2990	2990	2990	0
174	20230731	171300	48509920	2990	2990	2990	2990	0
175	20230731	171200	48509920	2990	2990	2990	2990	0
176	20230731	171100	48509920	2990	2990	2990	2990	0
177	20230731	171000	48509920	2990	2990	2990	2990	0
178	20230731	170900	48509920	2990	2990	2990	2990	0
179	20230731	170800	48509920	2990	2990	2990	2990	0
180	20230731	170700	48509920	2990	2990	2990	2990	0
181	20230731	170600	48509920	2990	2990	2990	2990	0
182	20230731	170500	48509920	2990	2990	2990	2990	387
183	20230731	170400	48509920	2990	2990	2990	2990	0
184	20230731	170300	48509920	2990	2990	2990	2990	0
185	20230731	170200	48509920	2990	2990	2990	2990	0
186	20230731	170100	48509920	2990	2990	2990	2990	0
187	20230731	170000	48509920	2990	2990	2990	2990	0
188	20230731	165900	48509920	2990	2990	2990	2990	0
189	20230731	165800	48509920	2990	2990	2990	2990	0
190	20230731	165700	48509920	2990	2990	2990	2990	0
191	20230731	165600	48509920	2990	2990	2990	2990	0
192	20230731	165500	48509920	2990	2990	2990	2990	0
193	20230731	165400	48509920	2990	2990	2990	2990	0
194	20230731	165300	48509920	2990	2990	2990	2990	0
195	20230731	165200	48509920	2990	2990	2990	2990	0
196	20230731	165100	48509920	2990	2990	2990	2990	0
197	20230731	165000	48509920	2990	2990	2990	2990	0
198	20230731	164900	48509920	2990	2990	2990	2990	0
199	20230731	164800	48509920	2990	2990	2990	2990	0
200	20230731	164700	48509920	2990	2990	2990	2990	0
201	20230731	164600	48509920	2990	2990	2990	2990	0
202	20230731	164500	48509920	2990	2990	2990	2990	0
203	20230731	164400	48509920	2990	2990	2990	2990	0
204	20230731	164300	48509920	2990	2990	2990	2990	0
205	20230731	164200	48509920	2990	2990	2990	2990	0
206	20230731	164100	48509920	2990	2990	2990	2990	0
207	20230731	164000	48509920	2990	2990	2990	2990	0
208	20230731	163900	48509920	2990	2990	2990	2990	0
209	20230731	163800	48509920	2990	2990	2990	2990	0
210	20230731	163700	48509920	2990	2990	2990	2990	0
211	20230731	163600	48509920	2990	2990	2990	2990	0
212	20230731	163500	48509920	2990	2990	2990	2990	387
213	20230731	163400	48509920	2990	2990	2990	2990	0
214	20230731	163300	48509920	2990	2990	2990	2990	0
215	20230731	163200	48509920	2990	2990	2990	2990	0
216	20230731	163100	48509920	2990	2990	2990	2990	0
217	20230731	163000	48509920	2990	2990	2990	2990	0
218	20230731	162900	48509920	2990	2990	2990	2990	0
219	20230731	162800	48509920	2990	2990	2990	2990	0
220	20230731	162700	48509920	2990	2990	2990	2990	0
221	20230731	162600	48509920	2990	2990	2990	2990	0
222	20230731	162500	48509920	2990	2990	2990	2990	0
223	20230731	162400	48509920	2990	2990	2990	2990	0
224	20230731	162300	48509920	2990	2990	2990	2990	0
225	20230731	162200	48509920	2990	2990	2990	2990	0
226	20230731	162100	48509920	2990	2990	2990	2990	0
227	20230731	162000	48509920	2990	2990	2990	2990	0
228	20230731	161900	48509920	2990	2990	2990	2990	0
229	20230731	161800	48509920	2990	2990	2990	2990	0
230	20230731	161700	48509920	2990	2990	2990	2990	0
231	20230731	161600	48509920	2990	2990	2990	2990	0
232	20230731	161500	48509920	2990	2990	2990	2990	0
233	20230731	161400	48509920	2990	2990	2990	2990	0
234	20230731	161300	48509920	2990	2990	2990	2990	0
235	20230731	161200	48509920	2990	2990	2990	2990	0
236	20230731	161100	48509920	2990	2990	2990	2990	0
237	20230731	161000	48509920	2990	2990	2990	2990	0
238	20230731	160900	48509920	2990	2990	2990	2990	0
239	20230731	160800	48509920	2990	2990	2990	2990	0
240	20230731	160700	48509920	2990	2990	2990	2990	0
241	20230731	160600	48509920	2990	2990	2990	2990	0
242	20230731	160500	48509920	2990	2990	2990	2990	387
243	20230731	160400	48509920	2990	2990	2990	2990	0
244	20230731	160300	48509920	2990	2990	2990	2990	0
245	20230731	160200	48509920	2990	2990	2990	2990	0
246	20230731	160100	48509920	2990	2990	2990	2990	0
247	20230731	160000	48509920	2990	2990	2990	2990	0
248	20230731	155900	48509920	2990	2990	2990	2990	0
249	20230731	155800	48509920	2990	2990	2990	2990	0
250	20230731	155700	48509920	2990	2990	2990	2990	0
251	20230731	155600	48509920	2990	2990	2990	2990	0
252	20230731	155500	48509920	2990	2990	2990	2990	0
253	20230731	155400	48509920	2990	2990	2990	2990	0
254	20230731	155300	48509920	2990	2990	2990	2990	0
255	20230731	155200	48509920	2990	2990	2990	2990	0
256	20230731	155100	48509920	2990	2990	2990	2990	0
257	20230731	155000	48509920	2990	2990	2990	2990	0
258	20230731	154900	48509920	2990	2990	2990	2990	0
259	20230731	154800	48509920	2990	2990	2990	2990	0
260	20230731	154700	48509920	2990	2990	2990	2990	0
261	20230731	154600	48509920	2990	2990	2990	2990	0
262	20230731	154500	48509920	2990	2990	2990	2990	0
263	20230731	154400	48509920	2990	2990	2990	2990	0
264	20230731	154300	48509920	2990	2990	2990	2990	0
265	20230731	154200	48509920	2990	2990	2990	2990	0
266	20230731	154100	48509920	2990	2990	2990	2990	0
267	20230731	154000	48509920	2990	2990	2990	2990	0
268	20230731	153900	48509920	2990	2990	2990	2990	0
269	20230731	153800	48509920	2990	2990	2990	2990	0
270	20230731	153700	48509920	2990	2990	2990	2990	0
271	20230731	153600	48509920	2990	2990	2990	2990	0
272	20230731	153500	48509920	2990	2990	2990	2990	387
273	20230731	153400	48509920	2990	2990	2990	2990	0
274	20230731	153300	48509920	2990	2990	2990	2990	0
275	20230731	153200	48509920	2990	2990	2990	2990	0
276	20230731	153100	48509920	2990	2990	2990	2990	0
277	20230731	153000	48509920	2990	2990	2990	2990	387
278	20230731	152900	47352790	2990	2990	2990	2990	0
279	20230731	152800	47352790	2990	2990	2990	2990	0
280	20230731	152700	47352790	2990	2990	2990	2990	0
281	20230731	152600	47352790	2990	2990	2990	2990	0
282	20230731	152500	47352790	2990	2990	2990	2990	0
283	20230731	152400	47352790	2990	2990	2990	2990	0
284	20230731	152300	47352790	2990	2990	2990	2990	0
285	20230731	152200	47352790	2990	2990	2990	2990	0
286	20230731	152100	47352790	2990	2990	2990	2990	0
287	20230731	152000	47352790	2990	2990	2990	2990	0
288	20230731	151900	47352790	2990	2990	2990	2990	30
289	20230731	151800	47263090	2990	2990	2990	2990	0
290	20230731	151700	47263090	2990	2990	2990	2990	0
291	20230731	151600	47263090	2990	2990	2990	2990	102
292	20230731	151500	46958110	2995	2990	2995	2990	403
293	20230731	151400	45752775	2985	2985	2985	2985	0
294	20230731	151300	45752775	2985	2985	2985	2985	0
295	20230731	151200	45752775	2985	2985	2985	2985	0
296	20230731	151100	45752775	2985	2985	2985	2985	0
297	20230731	151000	45752775	2985	2985	2985	2985	1265
298	20230731	150900	41976750	2985	2985	2985	2985	2000
299	20230731	150800	36006750	2985	2985	2985	2985	1
300	20230731	150700	36003765	2985	2985	2985	2985	1120
301	20230731	150600	32660565	2985	2985	2985	2985	0
302	20230731	150500	32660565	2985	2985	2985	2985	200
303	20230731	150400	32063565	2980	2980	2980	2980	0
304	20230731	150300	32063565	2980	2980	2980	2980	3
305	20230731	150200	32054625	2985	2985	2985	2985	0
306	20230731	150100	32054625	2985	2985	2985	2985	1000
307	20230731	150000	29069625	2985	2985	2985	2985	780
308	20230731	145900	26741325	2980	2980	2980	2980	0
309	20230731	145800	26741325	2980	2980	2980	2980	0
310	20230731	145700	26741325	2980	2980	2980	2980	0
311	20230731	145600	26741325	2980	2980	2980	2980	0
312	20230731	145500	26741325	2980	2980	2980	2980	0
313	20230731	145400	26741325	2980	2980	2980	2980	1
314	20230731	145300	26738345	2980	2980	2980	2980	0
315	20230731	145200	26738345	2980	2980	2980	2980	0
316	20230731	145100	26738345	2980	2980	2980	2980	0
317	20230731	145000	26738345	2980	2980	2980	2980	1
318	20230731	144900	26735365	2980	2980	2980	2980	213
319	20230731	144800	26100625	2980	2980	2980	2980	0
320	20230731	144700	26100625	2980	2980	2980	2980	0
321	20230731	144600	26100625	2980	2980	2980	2980	0
322	20230731	144500	26100625	2980	2980	2980	2980	110
323	20230731	144400	25772825	2980	2980	2980	2980	0
324	20230731	144300	25772825	2980	2980	2980	2980	0
325	20230731	144200	25772825	2980	2980	2980	2980	0
326	20230731	144100	25772825	2980	2980	2980	2980	40
327	20230731	144000	25653625	2980	2980	2980	2980	0
328	20230731	143900	25653625	2980	2980	2980	2980	0
329	20230731	143800	25653625	2980	2980	2980	2980	0
330	20230731	143700	25653625	2980	2980	2980	2980	0
331	20230731	143600	25653625	2980	2980	2980	2980	0
332	20230731	143500	25653625	2980	2980	2980	2980	0
333	20230731	143400	25653625	2980	2980	2980	2980	0
334	20230731	143300	25653625	2980	2980	2980	2980	0
335	20230731	143200	25653625	2980	2980	2980	2980	0
336	20230731	143100	25653625	2980	2980	2980	2980	0
337	20230731	143000	25653625	2980	2980	2980	2980	0
338	20230731	142900	25653625	2980	2980	2980	2980	0
339	20230731	142800	25653625	2980	2980	2980	2980	0
340	20230731	142700	25653625	2980	2980	2980	2980	0
341	20230731	142600	25653625	2980	2980	2980	2980	0
342	20230731	142500	25653625	2980	2980	2980	2980	0
343	20230731	142400	25653625	2980	2980	2980	2980	33
344	20230731	142300	25555285	2980	2980	2980	2980	2
345	20230731	142200	25549325	2980	2980	2980	2980	0
346	20230731	142100	25549325	2980	2980	2980	2980	0
347	20230731	142000	25549325	2980	2980	2980	2980	0
348	20230731	141900	25549325	2980	2980	2980	2980	50
349	20230731	141800	25400325	2975	2975	2975	2975	100
350	20230731	141700	25102825	2975	2975	2975	2975	11
351	20230731	141600	25070100	2975	2975	2975	2975	0
352	20230731	141500	25070100	2975	2975	2975	2975	0
353	20230731	141400	25070100	2975	2975	2975	2975	0
354	20230731	141300	25070100	2975	2975	2975	2975	0
355	20230731	141200	25070100	2975	2975	2975	2975	57
356	20230731	141100	24900525	2975	2975	2975	2975	0
357	20230731	141000	24900525	2975	2975	2975	2975	0
358	20230731	140900	24900525	2975	2975	2975	2975	0
359	20230731	140800	24900525	2975	2975	2975	2975	0
360	20230731	140700	24900525	2975	2975	2975	2975	0
361	20230731	140600	24900525	2975	2975	2975	2975	0
362	20230731	140500	24900525	2975	2975	2975	2975	0
363	20230731	140400	24900525	2975	2975	2975	2975	90
364	20230731	140300	24632775	2980	2980	2980	2980	0
365	20230731	140200	24632775	2980	2980	2980	2980	0
366	20230731	140100	24632775	2980	2980	2980	2980	0
367	20230731	140000	24632775	2980	2980	2980	2980	0
368	20230731	135900	24632775	2980	2980	2980	2980	0
369	20230731	135800	24632775	2980	2980	2980	2980	0
370	20230731	135700	24632775	2980	2980	2980	2980	0
371	20230731	135600	24632775	2980	2980	2980	2980	0
372	20230731	135500	24632775	2980	2980	2980	2980	0
373	20230731	135400	24632775	2980	2980	2980	2980	42
374	20230731	135300	24507615	2980	2980	2980	2980	0
375	20230731	135200	24507615	2980	2980	2980	2980	0
376	20230731	135100	24507615	2980	2980	2980	2980	0
377	20230731	135000	24507615	2980	2980	2980	2980	257
378	20230731	134900	23741755	2985	2985	2985	2985	0
379	20230731	134800	23741755	2985	2985	2985	2985	0
380	20230731	134700	23741755	2985	2985	2985	2985	0
381	20230731	134600	23741755	2985	2985	2985	2985	0
382	20230731	134500	23741755	2985	2985	2985	2985	0
383	20230731	134400	23741755	2985	2985	2985	2985	0
384	20230731	134300	23741755	2985	2985	2985	2985	0
385	20230731	134200	23741755	2985	2985	2985	2985	0
386	20230731	134100	23741755	2985	2985	2985	2985	0
387	20230731	134000	23741755	2985	2985	2985	2985	0
388	20230731	133900	23741755	2985	2985	2985	2985	0
389	20230731	133800	23741755	2985	2985	2985	2985	0
390	20230731	133700	23741755	2985	2985	2985	2985	0
391	20230731	133600	23741755	2985	2985	2985	2985	0
392	20230731	133500	23741755	2985	2985	2985	2985	0
393	20230731	133400	23741755	2985	2985	2985	2985	0
394	20230731	133300	23741755	2985	2985	2985	2985	0
395	20230731	133200	23741755	2985	2985	2985	2985	0
396	20230731	133100	23741755	2985	2985	2985	2985	0
397	20230731	133000	23741755	2985	2985	2985	2985	0
398	20230731	132900	23741755	2985	2985	2985	2985	0
399	20230731	132800	23741755	2985	2985	2985	2985	483
400	20230731	132700	22300000	2985	2985	2985	2985	0
401	20230731	132600	22300000	2985	2985	2985	2985	0
402	20230731	132500	22300000	2985	2985	2985	2985	0
403	20230731	132400	22300000	2985	2985	2985	2985	0
404	20230731	132300	22300000	2985	2985	2985	2985	500
405	20230731	132200	20807500	2985	2985	2985	2985	0
406	20230731	132100	20807500	2985	2985	2985	2985	0
407	20230731	132000	20807500	2985	2985	2985	2985	0
408	20230731	131900	20807500	2985	2985	2985	2985	0
409	20230731	131800	20807500	2985	2985	2985	2985	105
410	20230731	131700	20494075	2990	2990	2990	2990	0
411	20230731	131600	20494075	2990	2990	2990	2990	0
412	20230731	131500	20494075	2990	2990	2990	2990	0
413	20230731	131400	20494075	2990	2990	2990	2990	0
414	20230731	131300	20494075	2990	2990	2990	2990	0
415	20230731	131200	20494075	2990	2990	2990	2990	0
416	20230731	131100	20494075	2990	2990	2990	2990	0
417	20230731	131000	20494075	2990	2990	2990	2990	0
418	20230731	130900	20494075	2990	2990	2990	2990	0
419	20230731	130800	20494075	2990	2990	2990	2990	0
420	20230731	130700	20494075	2990	2990	2990	2990	16
421	20230731	130600	20446235	2990	2990	2990	2990	0
422	20230731	130500	20446235	2990	2990	2990	2990	67
423	20230731	130400	20245905	2990	2990	2990	2990	30
424	20230731	130300	20156205	2990	2990	2990	2990	0
425	20230731	130200	20156205	2990	2990	2990	2990	56
426	20230731	130100	19988765	2985	2985	2985	2985	0
427	20230731	130000	19988765	2985	2985	2985	2985	0
428	20230731	125900	19988765	2985	2985	2985	2985	0
429	20230731	125800	19988765	2985	2985	2985	2985	0
430	20230731	125700	19988765	2985	2985	2985	2985	0
431	20230731	125600	19988765	2985	2985	2985	2985	0
432	20230731	125500	19988765	2985	2985	2985	2985	0
433	20230731	125400	19988765	2985	2985	2985	2985	0
434	20230731	125300	19988765	2985	2985	2985	2985	0
435	20230731	125200	19988765	2985	2985	2985	2985	0
436	20230731	125100	19988765	2985	2985	2985	2985	0
437	20230731	125000	19988765	2985	2985	2985	2985	0
438	20230731	124900	19988765	2985	2985	2985	2985	0
439	20230731	124800	19988765	2985	2985	2985	2985	1057
440	20230731	124700	16833620	2985	2985	2985	2985	0
441	20230731	124600	16833620	2985	2985	2985	2985	0
442	20230731	124500	16833620	2985	2985	2985	2985	0
443	20230731	124400	16833620	2985	2985	2985	2985	0
444	20230731	124300	16833620	2985	2985	2985	2985	0
445	20230731	124200	16833620	2985	2985	2985	2985	0
446	20230731	124100	16833620	2985	2985	2985	2985	0
447	20230731	124000	16833620	2985	2985	2985	2985	0
448	20230731	123900	16833620	2985	2985	2985	2985	0
449	20230731	123800	16833620	2985	2985	2985	2985	0
450	20230731	123700	16833620	2985	2985	2985	2985	0
451	20230731	123600	16833620	2985	2985	2985	2985	0
452	20230731	123500	16833620	2985	2985	2985	2985	0
453	20230731	123400	16833620	2985	2985	2985	2985	0
454	20230731	123300	16833620	2985	2985	2985	2985	0
455	20230731	123200	16833620	2985	2985	2985	2985	15
456	20230731	123100	16788845	2985	2985	2985	2985	0
457	20230731	123000	16788845	2985	2985	2985	2985	0
458	20230731	122900	16788845	2985	2985	2985	2985	0
459	20230731	122800	16788845	2985	2985	2985	2985	1
460	20230731	122700	16785860	2985	2985	2985	2985	10
461	20230731	122600	16756010	2985	2985	2985	2985	0
462	20230731	122500	16756010	2985	2985	2985	2985	0
463	20230731	122400	16756010	2985	2985	2985	2985	0
464	20230731	122300	16756010	2985	2985	2985	2985	0
465	20230731	122200	16756010	2985	2985	2985	2985	0
466	20230731	122100	16756010	2985	2985	2985	2985	0
467	20230731	122000	16756010	2985	2985	2985	2985	0
468	20230731	121900	16756010	2985	2985	2985	2985	0
469	20230731	121800	16756010	2985	2985	2985	2985	0
470	20230731	121700	16756010	2985	2985	2985	2985	0
471	20230731	121600	16756010	2985	2985	2985	2985	0
472	20230731	121500	16756010	2985	2985	2985	2985	0
473	20230731	121400	16756010	2985	2985	2985	2985	0
474	20230731	121300	16756010	2985	2985	2985	2985	0
475	20230731	121200	16756010	2985	2985	2985	2985	0
476	20230731	121100	16756010	2985	2985	2985	2985	0
477	20230731	121000	16756010	2985	2985	2985	2985	0
478	20230731	120900	16756010	2985	2985	2985	2985	1
479	20230731	120800	16753025	2985	2985	2985	2985	0
480	20230731	120700	16753025	2985	2985	2985	2985	0
481	20230731	120600	16753025	2985	2985	2985	2985	0
482	20230731	120500	16753025	2985	2985	2985	2985	0
483	20230731	120400	16753025	2985	2985	2985	2985	0
484	20230731	120300	16753025	2985	2985	2985	2985	0
485	20230731	120200	16753025	2985	2985	2985	2985	50
486	20230731	120100	16603775	2985	2985	2985	2985	0
487	20230731	120000	16603775	2985	2985	2985	2985	0
488	20230731	115900	16603775	2985	2985	2985	2985	0
489	20230731	115800	16603775	2985	2985	2985	2985	0
490	20230731	115700	16603775	2985	2985	2985	2985	0
491	20230731	115600	16603775	2985	2985	2985	2985	0
492	20230731	115500	16603775	2985	2985	2985	2985	0
493	20230731	115400	16603775	2985	2985	2985	2985	0
494	20230731	115300	16603775	2985	2985	2985	2985	100
495	20230731	115200	16305275	2985	2985	2985	2985	0
496	20230731	115100	16305275	2985	2985	2985	2985	0
497	20230731	115000	16305275	2985	2985	2985	2985	187
498	20230731	114900	15747080	2985	2985	2985	2985	0
499	20230731	114800	15747080	2985	2985	2985	2985	100
500	20230731	114700	15448580	2985	2985	2985	2985	0
501	20230731	114600	15448580	2985	2985	2985	2985	0
502	20230731	114500	15448580	2985	2985	2985	2985	0
503	20230731	114400	15448580	2985	2985	2985	2985	0
504	20230731	114300	15448580	2985	2985	2985	2985	11
505	20230731	114200	15415745	2980	2980	2980	2980	0
506	20230731	114100	15415745	2980	2980	2980	2980	0
507	20230731	114000	15415745	2980	2980	2980	2980	0
508	20230731	113900	15415745	2980	2980	2980	2980	0
509	20230731	113800	15415745	2980	2980	2980	2980	0
510	20230731	113700	15415745	2980	2980	2980	2980	100
511	20230731	113600	15117745	2980	2980	2980	2980	0
512	20230731	113500	15117745	2980	2980	2980	2980	0
513	20230731	113400	15117745	2980	2980	2980	2980	162
514	20230731	113300	14634985	2970	2970	2970	2970	0
515	20230731	113200	14634985	2970	2970	2970	2970	40
516	20230731	113100	14516185	2980	2980	2980	2980	2
517	20230731	113000	14510225	2970	2970	2970	2970	160
518	20230731	112900	14035025	2980	2980	2980	2980	0
519	20230731	112800	14035025	2980	2980	2980	2980	0
520	20230731	112700	14035025	2980	2980	2980	2980	0
521	20230731	112600	14035025	2980	2980	2980	2980	0
522	20230731	112500	14035025	2980	2980	2980	2980	0
523	20230731	112400	14035025	2980	2980	2980	2980	0
524	20230731	112300	14035025	2980	2980	2980	2980	0
525	20230731	112200	14035025	2980	2980	2980	2980	16
526	20230731	112100	13987345	2980	2980	2980	2980	3
527	20230731	112000	13978405	2980	2980	2980	2980	3
528	20230731	111900	13969465	2980	2980	2980	2980	0
529	20230731	111800	13969465	2980	2980	2980	2980	0
530	20230731	111700	13969465	2980	2980	2980	2980	0
531	20230731	111600	13969465	2980	2980	2980	2980	0
532	20230731	111500	13969465	2980	2980	2980	2980	97
533	20230731	111400	13680405	2980	2980	2980	2980	0
534	20230731	111300	13680405	2980	2980	2980	2980	0
535	20230731	111200	13680405	2980	2980	2980	2980	0
536	20230731	111100	13680405	2980	2980	2980	2980	0
537	20230731	111000	13680405	2980	2980	2980	2980	0
538	20230731	110900	13680405	2980	2975	2980	2975	204
539	20230731	110800	13072950	2975	2975	2975	2975	64
540	20230731	110700	12882550	2975	2975	2975	2975	1057
541	20230731	110600	9737975	2975	2975	2975	2975	30
542	20230731	110500	9648725	2970	2970	2970	2970	0
543	20230731	110400	9648725	2970	2970	2970	2970	47
544	20230731	110300	9509135	2970	2970	2970	2970	0
545	20230731	110200	9509135	2970	2970	2970	2970	0
546	20230731	110100	9509135	2970	2970	2970	2970	0
547	20230731	110000	9509135	2970	2970	2970	2970	0
548	20230731	105900	9509135	2970	2970	2970	2970	0
549	20230731	105800	9509135	2970	2970	2970	2970	0
550	20230731	105700	9509135	2970	2970	2970	2970	0
551	20230731	105600	9509135	2970	2970	2970	2970	0
552	20230731	105500	9509135	2970	2970	2970	2970	30
553	20230731	105400	9420035	2970	2970	2970	2970	0
554	20230731	105300	9420035	2970	2970	2970	2970	0
555	20230731	105200	9420035	2970	2970	2970	2970	0
556	20230731	105100	9420035	2970	2970	2970	2970	0
557	20230731	105000	9420035	2970	2970	2970	2970	1
558	20230731	104900	9417065	2965	2965	2965	2965	300
559	20230731	104800	8527565	2965	2965	2965	2965	0
560	20230731	104700	8527565	2965	2965	2965	2965	211
561	20230731	104600	7901950	2970	2970	2970	2970	0
562	20230731	104500	7901950	2970	2970	2970	2970	0
563	20230731	104400	7901950	2970	2970	2970	2970	50
564	20230731	104300	7753450	2970	2965	2970	2965	72
565	20230731	104200	7539870	2965	2965	2965	2965	100
566	20230731	104100	7243370	2970	2970	2970	2970	0
567	20230731	104000	7243370	2970	2970	2970	2970	1
568	20230731	103900	7240400	2970	2970	2970	2970	1
569	20230731	103800	7237430	2970	2970	2970	2970	8
570	20230731	103700	7213670	2975	2975	2975	2975	0
571	20230731	103600	7213670	2975	2975	2975	2975	0
572	20230731	103500	7213670	2975	2975	2975	2975	0
573	20230731	103400	7213670	2975	2975	2975	2975	0
574	20230731	103300	7213670	2975	2975	2975	2975	0
575	20230731	103200	7213670	2975	2975	2975	2975	0
576	20230731	103100	7213670	2975	2975	2975	2975	0
577	20230731	103000	7213670	2975	2975	2975	2975	0
578	20230731	102900	7213670	2975	2975	2975	2975	0
579	20230731	102800	7213670	2975	2975	2975	2975	288
580	20230731	102700	6356870	2975	2975	2975	2975	0
581	20230731	102600	6356870	2975	2975	2975	2975	0
582	20230731	102500	6356870	2975	2975	2975	2975	0
583	20230731	102400	6356870	2975	2970	2975	2970	200
584	20230731	102300	5762365	2970	2970	2970	2970	0
585	20230731	102200	5762365	2970	2970	2970	2970	0
586	20230731	102100	5762365	2970	2970	2970	2970	0
587	20230731	102000	5762365	2970	2970	2970	2970	0
588	20230731	101900	5762365	2970	2970	2970	2970	0
589	20230731	101800	5762365	2970	2970	2970	2970	0
590	20230731	101700	5762365	2970	2970	2970	2970	0
591	20230731	101600	5762365	2970	2970	2970	2970	1
592	20230731	101500	5759395	2975	2975	2975	2975	0
593	20230731	101400	5759395	2975	2975	2975	2975	0
594	20230731	101300	5759395	2975	2975	2975	2975	0
595	20230731	101200	5759395	2975	2975	2975	2975	0
596	20230731	101100	5759395	2975	2975	2975	2975	0
597	20230731	101000	5759395	2975	2975	2975	2975	1
598	20230731	100900	5756420	2975	2975	2975	2975	10
599	20230731	100800	5726670	2975	2975	2975	2975	0
600	20230731	100700	5726670	2975	2975	2975	2975	0
601	20230731	100600	5726670	2975	2975	2975	2975	672
602	20230731	100500	3727470	2975	2975	2975	2975	0
603	20230731	100400	3727470	2975	2975	2975	2975	0
604	20230731	100300	3727470	2975	2975	2975	2975	2
605	20230731	100200	3721520	2975	2975	2975	2975	50
606	20230731	100100	3572770	2975	2975	2975	2975	0
607	20230731	100000	3572770	2975	2975	2975	2975	0
608	20230731	095900	3572770	2975	2975	2975	2975	10
609	20230731	095800	3543020	2975	2975	2975	2975	10
610	20230731	095700	3513270	2975	2975	2975	2975	0
611	20230731	095600	3513270	2975	2975	2975	2975	10
612	20230731	095500	3483520	2975	2975	2975	2975	5
613	20230731	095400	3468645	2975	2975	2975	2975	0
614	20230731	095300	3468645	2975	2975	2975	2975	0
615	20230731	095200	3468645	2975	2975	2975	2975	0
616	20230731	095100	3468645	2975	2975	2975	2975	0
617	20230731	095000	3468645	2975	2975	2975	2975	1
618	20230731	094900	3465670	2975	2975	2975	2975	181
619	20230731	094800	2927195	2975	2975	2975	2975	0
620	20230731	094700	2927195	2975	2975	2975	2975	291
621	20230731	094600	2061470	2985	2985	2985	2985	0
622	20230731	094500	2061470	2985	2980	2985	2980	2
623	20230731	094400	2055505	2975	2980	2980	2975	26
624	20230731	094300	1978055	2975	2975	2975	2975	0
625	20230731	094200	1978055	2975	2975	2975	2975	10
626	20230731	094100	1948305	2980	2980	2980	2980	4
627	20230731	094000	1936385	2980	2980	2980	2980	100
628	20230731	093900	1638385	2980	2980	2980	2980	0
629	20230731	093800	1638385	2980	2980	2980	2980	0
630	20230731	093700	1638385	2980	2965	2980	2965	120
631	20230731	093600	1281555	2965	2965	2965	2965	12
632	20230731	093500	1245975	2950	2950	2950	2950	37
633	20230731	093400	1136825	2950	2950	2950	2950	0
634	20230731	093300	1136825	2950	2950	2950	2950	0
635	20230731	093200	1136825	2950	2950	2950	2950	0
636	20230731	093100	1136825	2950	2950	2950	2950	0
637	20230731	093000	1136825	2950	2950	2950	2950	100
638	20230731	092900	841825	2950	2950	2950	2950	0
639	20230731	092800	841825	2950	2950	2950	2950	0
640	20230731	092700	841825	2950	2950	2950	2950	0
641	20230731	092600	841825	2950	2950	2950	2950	0
642	20230731	092500	841825	2950	2950	2950	2950	0
643	20230731	092400	841825	2950	2950	2950	2950	0
644	20230731	092300	841825	2950	2950	2950	2950	0
645	20230731	092200	841825	2950	2950	2950	2950	0
646	20230731	092100	841825	2950	2950	2950	2950	0
647	20230731	092000	841825	2950	2950	2950	2950	0
648	20230731	091900	841825	2950	2950	2950	2950	0
649	20230731	091800	841825	2950	2950	2950	2950	0
650	20230731	091700	841825	2950	2950	2950	2950	0
651	20230731	091600	841825	2950	2950	2950	2950	0
652	20230731	091500	841825	2950	2950	2950	2950	0
653	20230731	091400	841825	2950	2950	2950	2950	0
654	20230731	091300	841825	2950	2950	2950	2950	130
655	20230731	091200	458325	2950	2950	2950	2950	28
656	20230731	091100	375725	2935	2935	2935	2935	0
657	20230731	091000	375725	2935	2935	2935	2935	0
658	20230731	090900	375725	2935	2935	2935	2935	0
659	20230731	090800	375725	2935	2935	2935	2935	0
660	20230731	090700	375725	2935	2935	2935	2935	0
661	20230731	090600	375725	2935	2935	2935	2935	0
662	20230731	090500	375725	2935	2935	2935	2935	0
663	20230731	090400	375725	2935	2935	2935	2935	0
664	20230731	090300	375725	2935	2935	2935	2935	0
665	20230731	090200	375725	2935	2950	2950	2935	102
666	20230731	090100	76310	2935	2935	2935	2935	0
667	20230731	090000	76310	2935	2935	2935	2935	26