KissMeData/265520/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	202800	1014179690	20150	20150	20150	20150	1992
3	20230731	202700	1014179690	20150	20150	20150	20150	0
4	20230731	202600	1014179690	20150	20150	20150	20150	0
5	20230731	202500	1014179690	20150	20150	20150	20150	0
6	20230731	202400	1014179690	20150	20150	20150	20150	0
7	20230731	202300	1014179690	20150	20150	20150	20150	0
8	20230731	202200	1014179690	20150	20150	20150	20150	0
9	20230731	202100	1014179690	20150	20150	20150	20150	0
10	20230731	202000	1014179690	20150	20150	20150	20150	0
11	20230731	201900	1014179690	20150	20150	20150	20150	0
12	20230731	201800	1014179690	20150	20150	20150	20150	0
13	20230731	201700	1014179690	20150	20150	20150	20150	0
14	20230731	201600	1014179690	20150	20150	20150	20150	0
15	20230731	201500	1014179690	20150	20150	20150	20150	0
16	20230731	201400	1014179690	20150	20150	20150	20150	0
17	20230731	201300	1014179690	20150	20150	20150	20150	0
18	20230731	201200	1014179690	20150	20150	20150	20150	0
19	20230731	201100	1014179690	20150	20150	20150	20150	0
20	20230731	201000	1014179690	20150	20150	20150	20150	0
21	20230731	200900	1014179690	20150	20150	20150	20150	0
22	20230731	200800	1014179690	20150	20150	20150	20150	0
23	20230731	200700	1014179690	20150	20150	20150	20150	0
24	20230731	200600	1014179690	20150	20150	20150	20150	0
25	20230731	200500	1014179690	20150	20150	20150	20150	0
26	20230731	200400	1014179690	20150	20150	20150	20150	0
27	20230731	200300	1014179690	20150	20150	20150	20150	0
28	20230731	200200	1014179690	20150	20150	20150	20150	0
29	20230731	200100	1014179690	20150	20150	20150	20150	0
30	20230731	200000	1014179690	20150	20150	20150	20150	0
31	20230731	195900	1014179690	20150	20150	20150	20150	0
32	20230731	195800	1014179690	20150	20150	20150	20150	1992
33	20230731	195700	1014179690	20150	20150	20150	20150	0
34	20230731	195600	1014179690	20150	20150	20150	20150	0
35	20230731	195500	1014179690	20150	20150	20150	20150	0
36	20230731	195400	1014179690	20150	20150	20150	20150	0
37	20230731	195300	1014179690	20150	20150	20150	20150	0
38	20230731	195200	1014179690	20150	20150	20150	20150	0
39	20230731	195100	1014179690	20150	20150	20150	20150	0
40	20230731	195000	1014179690	20150	20150	20150	20150	0
41	20230731	194900	1014179690	20150	20150	20150	20150	0
42	20230731	194800	1014179690	20150	20150	20150	20150	0
43	20230731	194700	1014179690	20150	20150	20150	20150	0
44	20230731	194600	1014179690	20150	20150	20150	20150	0
45	20230731	194500	1014179690	20150	20150	20150	20150	0
46	20230731	194400	1014179690	20150	20150	20150	20150	0
47	20230731	194300	1014179690	20150	20150	20150	20150	0
48	20230731	194200	1014179690	20150	20150	20150	20150	0
49	20230731	194100	1014179690	20150	20150	20150	20150	0
50	20230731	194000	1014179690	20150	20150	20150	20150	0
51	20230731	193900	1014179690	20150	20150	20150	20150	0
52	20230731	193800	1014179690	20150	20150	20150	20150	0
53	20230731	193700	1014179690	20150	20150	20150	20150	0
54	20230731	193600	1014179690	20150	20150	20150	20150	0
55	20230731	193500	1014179690	20150	20150	20150	20150	0
56	20230731	193400	1014179690	20150	20150	20150	20150	0
57	20230731	193300	1014179690	20150	20150	20150	20150	0
58	20230731	193200	1014179690	20150	20150	20150	20150	0
59	20230731	193100	1014179690	20150	20150	20150	20150	0
60	20230731	193000	1014179690	20150	20150	20150	20150	0
61	20230731	192900	1014179690	20150	20150	20150	20150	0
62	20230731	192800	1014179690	20150	20150	20150	20150	1992
63	20230731	192700	1014179690	20150	20150	20150	20150	0
64	20230731	192600	1014179690	20150	20150	20150	20150	0
65	20230731	192500	1014179690	20150	20150	20150	20150	0
66	20230731	192400	1014179690	20150	20150	20150	20150	0
67	20230731	192300	1014179690	20150	20150	20150	20150	0
68	20230731	192200	1014179690	20150	20150	20150	20150	0
69	20230731	192100	1014179690	20150	20150	20150	20150	0
70	20230731	192000	1014179690	20150	20150	20150	20150	0
71	20230731	191900	1014179690	20150	20150	20150	20150	0
72	20230731	191800	1014179690	20150	20150	20150	20150	0
73	20230731	191700	1014179690	20150	20150	20150	20150	0
74	20230731	191600	1014179690	20150	20150	20150	20150	0
75	20230731	191500	1014179690	20150	20150	20150	20150	0
76	20230731	191400	1014179690	20150	20150	20150	20150	0
77	20230731	191300	1014179690	20150	20150	20150	20150	0
78	20230731	191200	1014179690	20150	20150	20150	20150	0
79	20230731	191100	1014179690	20150	20150	20150	20150	0
80	20230731	191000	1014179690	20150	20150	20150	20150	0
81	20230731	190900	1014179690	20150	20150	20150	20150	0
82	20230731	190800	1014179690	20150	20150	20150	20150	0
83	20230731	190700	1014179690	20150	20150	20150	20150	0
84	20230731	190600	1014179690	20150	20150	20150	20150	0
85	20230731	190500	1014179690	20150	20150	20150	20150	0
86	20230731	190400	1014179690	20150	20150	20150	20150	0
87	20230731	190300	1014179690	20150	20150	20150	20150	0
88	20230731	190200	1014179690	20150	20150	20150	20150	0
89	20230731	190100	1014179690	20150	20150	20150	20150	0
90	20230731	190000	1014179690	20150	20150	20150	20150	0
91	20230731	185900	1014179690	20150	20150	20150	20150	0
92	20230731	185800	1014179690	20150	20150	20150	20150	1992
93	20230731	185700	1014179690	20150	20150	20150	20150	0
94	20230731	185600	1014179690	20150	20150	20150	20150	0
95	20230731	185500	1014179690	20150	20150	20150	20150	0
96	20230731	185400	1014179690	20150	20150	20150	20150	0
97	20230731	185300	1014179690	20150	20150	20150	20150	0
98	20230731	185200	1014179690	20150	20150	20150	20150	0
99	20230731	185100	1014179690	20150	20150	20150	20150	0
100	20230731	185000	1014179690	20150	20150	20150	20150	0
101	20230731	184900	1014179690	20150	20150	20150	20150	0
102	20230731	184800	1014179690	20150	20150	20150	20150	0
103	20230731	184700	1014179690	20150	20150	20150	20150	0
104	20230731	184600	1014179690	20150	20150	20150	20150	0
105	20230731	184500	1014179690	20150	20150	20150	20150	0
106	20230731	184400	1014179690	20150	20150	20150	20150	0
107	20230731	184300	1014179690	20150	20150	20150	20150	0
108	20230731	184200	1014179690	20150	20150	20150	20150	0
109	20230731	184100	1014179690	20150	20150	20150	20150	0
110	20230731	184000	1014179690	20150	20150	20150	20150	0
111	20230731	183900	1014179690	20150	20150	20150	20150	0
112	20230731	183800	1014179690	20150	20150	20150	20150	0
113	20230731	183700	1014179690	20150	20150	20150	20150	0
114	20230731	183600	1014179690	20150	20150	20150	20150	0
115	20230731	183500	1014179690	20150	20150	20150	20150	0
116	20230731	183400	1014179690	20150	20150	20150	20150	0
117	20230731	183300	1014179690	20150	20150	20150	20150	0
118	20230731	183200	1014179690	20150	20150	20150	20150	0
119	20230731	183100	1014179690	20150	20150	20150	20150	0
120	20230731	183000	1014179690	20150	20150	20150	20150	0
121	20230731	182900	1014179690	20150	20150	20150	20150	0
122	20230731	182800	1014179690	20150	20150	20150	20150	1992
123	20230731	182700	1014179690	20150	20150	20150	20150	0
124	20230731	182600	1014179690	20150	20150	20150	20150	0
125	20230731	182500	1014179690	20150	20150	20150	20150	0
126	20230731	182400	1014179690	20150	20150	20150	20150	0
127	20230731	182300	1014179690	20150	20150	20150	20150	0
128	20230731	182200	1014179690	20150	20150	20150	20150	0
129	20230731	182100	1014179690	20150	20150	20150	20150	0
130	20230731	182000	1014179690	20150	20150	20150	20150	0
131	20230731	181900	1014179690	20150	20150	20150	20150	0
132	20230731	181800	1014179690	20150	20150	20150	20150	0
133	20230731	181700	1014179690	20150	20150	20150	20150	0
134	20230731	181600	1014179690	20150	20150	20150	20150	0
135	20230731	181500	1014179690	20150	20150	20150	20150	0
136	20230731	181400	1014179690	20150	20150	20150	20150	0
137	20230731	181300	1014179690	20150	20150	20150	20150	0
138	20230731	181200	1014179690	20150	20150	20150	20150	0
139	20230731	181100	1014179690	20150	20150	20150	20150	0
140	20230731	181000	1014179690	20150	20150	20150	20150	0
141	20230731	180900	1014179690	20150	20150	20150	20150	0
142	20230731	180800	1014179690	20150	20150	20150	20150	0
143	20230731	180700	1014179690	20150	20150	20150	20150	0
144	20230731	180600	1014179690	20150	20150	20150	20150	0
145	20230731	180500	1014179690	20150	20150	20150	20150	0
146	20230731	180400	1014179690	20150	20150	20150	20150	0
147	20230731	180300	1014179690	20150	20150	20150	20150	0
148	20230731	180200	1014179690	20150	20150	20150	20150	0
149	20230731	180100	1014179690	20150	20150	20150	20150	0
150	20230731	180000	1014179690	20150	20150	20150	20150	0
151	20230731	175900	1014179690	20150	20150	20150	20150	0
152	20230731	175800	1014179690	20150	20150	20150	20150	1992
153	20230731	175700	1014179690	20150	20150	20150	20150	0
154	20230731	175600	1014179690	20150	20150	20150	20150	0
155	20230731	175500	1014179690	20150	20150	20150	20150	0
156	20230731	175400	1014179690	20150	20150	20150	20150	0
157	20230731	175300	1014179690	20150	20150	20150	20150	0
158	20230731	175200	1014179690	20150	20150	20150	20150	0
159	20230731	175100	1014179690	20150	20150	20150	20150	0
160	20230731	175000	1014179690	20150	20150	20150	20150	0
161	20230731	174900	1014179690	20150	20150	20150	20150	0
162	20230731	174800	1014179690	20150	20150	20150	20150	0
163	20230731	174700	1014179690	20150	20150	20150	20150	0
164	20230731	174600	1014179690	20150	20150	20150	20150	0
165	20230731	174500	1014179690	20150	20150	20150	20150	0
166	20230731	174400	1014179690	20150	20150	20150	20150	0
167	20230731	174300	1014179690	20150	20150	20150	20150	0
168	20230731	174200	1014179690	20150	20150	20150	20150	0
169	20230731	174100	1014179690	20150	20150	20150	20150	0
170	20230731	174000	1014179690	20150	20150	20150	20150	0
171	20230731	173900	1014179690	20150	20150	20150	20150	0
172	20230731	173800	1014179690	20150	20150	20150	20150	0
173	20230731	173700	1014179690	20150	20150	20150	20150	0
174	20230731	173600	1014179690	20150	20150	20150	20150	0
175	20230731	173500	1014179690	20150	20150	20150	20150	0
176	20230731	173400	1014179690	20150	20150	20150	20150	0
177	20230731	173300	1014179690	20150	20150	20150	20150	0
178	20230731	173200	1014179690	20150	20150	20150	20150	0
179	20230731	173100	1014179690	20150	20150	20150	20150	0
180	20230731	173000	1014179690	20150	20150	20150	20150	0
181	20230731	172900	1014179690	20150	20150	20150	20150	0
182	20230731	172800	1014179690	20150	20150	20150	20150	1992
183	20230731	172700	1014179690	20150	20150	20150	20150	0
184	20230731	172600	1014179690	20150	20150	20150	20150	0
185	20230731	172500	1014179690	20150	20150	20150	20150	0
186	20230731	172400	1014179690	20150	20150	20150	20150	0
187	20230731	172300	1014179690	20150	20150	20150	20150	0
188	20230731	172200	1014179690	20150	20150	20150	20150	0
189	20230731	172100	1014179690	20150	20150	20150	20150	0
190	20230731	172000	1014179690	20150	20150	20150	20150	0
191	20230731	171900	1014179690	20150	20150	20150	20150	0
192	20230731	171800	1014179690	20150	20150	20150	20150	0
193	20230731	171700	1014179690	20150	20150	20150	20150	0
194	20230731	171600	1014179690	20150	20150	20150	20150	0
195	20230731	171500	1014179690	20150	20150	20150	20150	0
196	20230731	171400	1014179690	20150	20150	20150	20150	0
197	20230731	171300	1014179690	20150	20150	20150	20150	0
198	20230731	171200	1014179690	20150	20150	20150	20150	0
199	20230731	171100	1014179690	20150	20150	20150	20150	0
200	20230731	171000	1014179690	20150	20150	20150	20150	0
201	20230731	170900	1014179690	20150	20150	20150	20150	0
202	20230731	170800	1014179690	20150	20150	20150	20150	0
203	20230731	170700	1014179690	20150	20150	20150	20150	0
204	20230731	170600	1014179690	20150	20150	20150	20150	0
205	20230731	170500	1014179690	20150	20150	20150	20150	0
206	20230731	170400	1014179690	20150	20150	20150	20150	0
207	20230731	170300	1014179690	20150	20150	20150	20150	0
208	20230731	170200	1014179690	20150	20150	20150	20150	0
209	20230731	170100	1014179690	20150	20150	20150	20150	0
210	20230731	170000	1014179690	20150	20150	20150	20150	0
211	20230731	165900	1014179690	20150	20150	20150	20150	0
212	20230731	165800	1014179690	20150	20150	20150	20150	1992
213	20230731	165700	1014179690	20150	20150	20150	20150	0
214	20230731	165600	1014179690	20150	20150	20150	20150	0
215	20230731	165500	1014179690	20150	20150	20150	20150	0
216	20230731	165400	1014179690	20150	20150	20150	20150	0
217	20230731	165300	1014179690	20150	20150	20150	20150	0
218	20230731	165200	1014179690	20150	20150	20150	20150	0
219	20230731	165100	1014179690	20150	20150	20150	20150	0
220	20230731	165000	1014179690	20150	20150	20150	20150	0
221	20230731	164900	1014179690	20150	20150	20150	20150	0
222	20230731	164800	1014179690	20150	20150	20150	20150	0
223	20230731	164700	1014179690	20150	20150	20150	20150	0
224	20230731	164600	1014179690	20150	20150	20150	20150	0
225	20230731	164500	1014179690	20150	20150	20150	20150	0
226	20230731	164400	1014179690	20150	20150	20150	20150	0
227	20230731	164300	1014179690	20150	20150	20150	20150	0
228	20230731	164200	1014179690	20150	20150	20150	20150	0
229	20230731	164100	1014179690	20150	20150	20150	20150	0
230	20230731	164000	1014179690	20150	20150	20150	20150	0
231	20230731	163900	1014179690	20150	20150	20150	20150	0
232	20230731	163800	1014179690	20150	20150	20150	20150	0
233	20230731	163700	1014179690	20150	20150	20150	20150	0
234	20230731	163600	1014179690	20150	20150	20150	20150	0
235	20230731	163500	1014179690	20150	20150	20150	20150	0
236	20230731	163400	1014179690	20150	20150	20150	20150	0
237	20230731	163300	1014179690	20150	20150	20150	20150	0
238	20230731	163200	1014179690	20150	20150	20150	20150	0
239	20230731	163100	1014179690	20150	20150	20150	20150	0
240	20230731	163000	1014179690	20150	20150	20150	20150	0
241	20230731	162900	1014179690	20150	20150	20150	20150	0
242	20230731	162800	1014179690	20150	20150	20150	20150	1992
243	20230731	162700	1014179690	20150	20150	20150	20150	0
244	20230731	162600	1014179690	20150	20150	20150	20150	0
245	20230731	162500	1014179690	20150	20150	20150	20150	0
246	20230731	162400	1014179690	20150	20150	20150	20150	0
247	20230731	162300	1014179690	20150	20150	20150	20150	0
248	20230731	162200	1014179690	20150	20150	20150	20150	0
249	20230731	162100	1014179690	20150	20150	20150	20150	0
250	20230731	162000	1014179690	20150	20150	20150	20150	0
251	20230731	161900	1014179690	20150	20150	20150	20150	0
252	20230731	161800	1014179690	20150	20150	20150	20150	0
253	20230731	161700	1014179690	20150	20150	20150	20150	0
254	20230731	161600	1014179690	20150	20150	20150	20150	0
255	20230731	161500	1014179690	20150	20150	20150	20150	0
256	20230731	161400	1014179690	20150	20150	20150	20150	0
257	20230731	161300	1014179690	20150	20150	20150	20150	0
258	20230731	161200	1014179690	20150	20150	20150	20150	0
259	20230731	161100	1014179690	20150	20150	20150	20150	0
260	20230731	161000	1014179690	20150	20150	20150	20150	0
261	20230731	160900	1014179690	20150	20150	20150	20150	0
262	20230731	160800	1014179690	20150	20150	20150	20150	0
263	20230731	160700	1014179690	20150	20150	20150	20150	0
264	20230731	160600	1014179690	20150	20150	20150	20150	0
265	20230731	160500	1014179690	20150	20150	20150	20150	0
266	20230731	160400	1014179690	20150	20150	20150	20150	0
267	20230731	160300	1014179690	20150	20150	20150	20150	0
268	20230731	160200	1014179690	20150	20150	20150	20150	0
269	20230731	160100	1014179690	20150	20150	20150	20150	0
270	20230731	160000	1014179690	20150	20150	20150	20150	0
271	20230731	155900	1014179690	20150	20150	20150	20150	0
272	20230731	155800	1014179690	20150	20150	20150	20150	1992
273	20230731	155700	1014179690	20150	20150	20150	20150	0
274	20230731	155600	1014179690	20150	20150	20150	20150	0
275	20230731	155500	1014179690	20150	20150	20150	20150	0
276	20230731	155400	1014179690	20150	20150	20150	20150	0
277	20230731	155300	1014179690	20150	20150	20150	20150	0
278	20230731	155200	1014179690	20150	20150	20150	20150	0
279	20230731	155100	1014179690	20150	20150	20150	20150	0
280	20230731	155000	1014179690	20150	20150	20150	20150	0
281	20230731	154900	1014179690	20150	20150	20150	20150	0
282	20230731	154800	1014179690	20150	20150	20150	20150	0
283	20230731	154700	1014179690	20150	20150	20150	20150	0
284	20230731	154600	1014179690	20150	20150	20150	20150	0
285	20230731	154500	1014179690	20150	20150	20150	20150	0
286	20230731	154400	1014179690	20150	20150	20150	20150	0
287	20230731	154300	1014179690	20150	20150	20150	20150	0
288	20230731	154200	1014179690	20150	20150	20150	20150	0
289	20230731	154100	1014179690	20150	20150	20150	20150	0
290	20230731	154000	1014179690	20150	20150	20150	20150	0
291	20230731	153900	1014179690	20150	20150	20150	20150	0
292	20230731	153800	1014179690	20150	20150	20150	20150	0
293	20230731	153700	1014179690	20150	20150	20150	20150	0
294	20230731	153600	1014179690	20150	20150	20150	20150	0
295	20230731	153500	1014179690	20150	20150	20150	20150	0
296	20230731	153400	1014179690	20150	20150	20150	20150	0
297	20230731	153300	1014179690	20150	20150	20150	20150	0
298	20230731	153200	1014179690	20150	20150	20150	20150	0
299	20230731	153100	1014179690	20150	20150	20150	20150	0
300	20230731	153000	1014179690	20150	20150	20150	20150	1992
301	20230731	152900	974040890	20150	20150	20150	20150	0
302	20230731	152800	974040890	20150	20150	20150	20150	0
303	20230731	152700	974040890	20150	20150	20150	20150	0
304	20230731	152600	974040890	20150	20150	20150	20150	0
305	20230731	152500	974040890	20150	20150	20150	20150	0
306	20230731	152400	974040890	20150	20150	20150	20150	0
307	20230731	152300	974040890	20150	20150	20150	20150	0
308	20230731	152200	974040890	20150	20150	20150	20150	0
309	20230731	152100	974040890	20150	20150	20150	20150	0
310	20230731	152000	974040890	20150	20150	20150	20150	0
311	20230731	151900	974040890	20150	20100	20150	20100	155
312	20230731	151800	970919790	20150	20150	20150	20150	97
313	20230731	151700	968965240	20150	20150	20150	20150	137
314	20230731	151600	966204690	20150	20100	20150	20100	222
315	20230731	151500	961732840	20150	20150	20150	20150	50
316	20230731	151400	960725340	20100	20100	20100	20100	1
317	20230731	151300	960705240	20150	20150	20150	20150	55
318	20230731	151200	959596990	20150	20150	20150	20150	0
319	20230731	151100	959596990	20150	20150	20150	20150	0
320	20230731	151000	959596990	20150	20100	20150	20100	4
321	20230731	150900	959516540	20100	20100	20100	20100	0
322	20230731	150800	959516540	20100	20100	20100	20100	0
323	20230731	150700	959516540	20100	20100	20100	20100	0
324	20230731	150600	959516540	20100	20100	20100	20100	3
325	20230731	150500	959456240	20100	20100	20100	20100	0
326	20230731	150400	959456240	20100	20100	20100	20100	401
327	20230731	150300	951396140	20100	20100	20100	20100	1
328	20230731	150200	951376040	20100	20100	20100	20100	152
329	20230731	150100	948320840	20150	20150	20150	20150	64
330	20230731	150000	947031240	20150	20150	20150	20150	1
331	20230731	145900	947011090	20150	20150	20150	20150	0
332	20230731	145800	947011090	20150	20150	20150	20150	0
333	20230731	145700	947011090	20150	20150	20150	20150	133
334	20230731	145600	944331140	20150	20150	20150	20150	10
335	20230731	145500	944129640	20150	20150	20150	20150	101
336	20230731	145400	942094490	20100	20100	20100	20100	0
337	20230731	145300	942094490	20100	20100	20100	20100	0
338	20230731	145200	942094490	20100	20100	20100	20100	0
339	20230731	145100	942094490	20100	20100	20100	20100	67
340	20230731	145000	940747790	20100	20100	20100	20100	245
341	20230731	144900	935823290	20100	20100	20100	20100	2
342	20230731	144800	935783090	20100	20100	20100	20100	200
343	20230731	144700	931763090	20100	20100	20100	20100	100
344	20230731	144600	929753090	20100	20100	20100	20100	0
345	20230731	144500	929753090	20100	20100	20100	20100	0
346	20230731	144400	929753090	20100	20050	20100	20050	16
347	20230731	144300	929432240	20100	20100	20100	20100	1
348	20230731	144200	929412140	20050	20050	20050	20050	2
349	20230731	144100	929372040	20000	20000	20000	20000	55
350	20230731	144000	928272040	20050	20050	20050	20050	11
351	20230731	143900	928051490	20000	20000	20000	20000	0
352	20230731	143800	928051490	20000	20050	20050	20000	503
353	20230731	143700	917967690	20050	20050	20050	20050	10
354	20230731	143600	917767190	20050	20100	20100	20050	32
355	20230731	143500	917125540	20050	20050	20050	20050	20
356	20230731	143400	916724540	20050	20050	20050	20050	92
357	20230731	143300	914879940	20100	20100	20100	20100	0
358	20230731	143200	914879940	20100	20050	20100	20050	54
359	20230731	143100	913796990	20050	20050	20050	20050	8
360	20230731	143000	913636590	20100	20100	20100	20100	45
361	20230731	142900	912732090	20100	20100	20100	20100	206
362	20230731	142800	908591490	20100	20100	20100	20100	100
363	20230731	142700	906581490	20100	20050	20100	20050	60
364	20230731	142600	905378440	20100	20100	20100	20100	0
365	20230731	142500	905378440	20100	20100	20100	20100	0
366	20230731	142400	905378440	20100	20100	20100	20100	0
367	20230731	142300	905378440	20100	20100	20100	20100	2
368	20230731	142200	905338240	20100	20100	20100	20100	0
369	20230731	142100	905338240	20100	20050	20100	20050	401
370	20230731	142000	897298140	20100	20100	20100	20100	0
371	20230731	141900	897298140	20100	20100	20100	20100	1
372	20230731	141800	897278040	20050	20050	20050	20050	22
373	20230731	141700	896836940	20100	20100	20100	20100	0
374	20230731	141600	896836940	20100	20100	20100	20100	16
375	20230731	141500	896515340	20100	20100	20100	20100	0
376	20230731	141400	896515340	20100	20100	20100	20100	0
377	20230731	141300	896515340	20100	20100	20100	20100	0
378	20230731	141200	896515340	20100	20100	20100	20100	0
379	20230731	141100	896515340	20100	20100	20100	20100	201
380	20230731	141000	892475240	20050	20050	20050	20050	0
381	20230731	140900	892475240	20050	20050	20050	20050	0
382	20230731	140800	892475240	20050	20050	20050	20050	0
383	20230731	140700	892475240	20050	20050	20050	20050	0
384	20230731	140600	892475240	20050	20050	20050	20050	55
385	20230731	140500	891372490	20050	20050	20050	20050	0
386	20230731	140400	891372490	20050	20050	20050	20050	0
387	20230731	140300	891372490	20050	20050	20050	20050	3
388	20230731	140200	891312340	20100	20100	20100	20100	1
389	20230731	140100	891292240	20050	20050	20050	20050	50
390	20230731	140000	890289740	20000	20000	20000	20000	0
391	20230731	135900	890289740	20000	20000	20000	20000	0
392	20230731	135800	890289740	20000	20000	20000	20000	0
393	20230731	135700	890289740	20000	20000	20000	20000	150
394	20230731	135600	887289740	20050	20050	20050	20050	12
395	20230731	135500	887049140	20050	20050	20050	20050	0
396	20230731	135400	887049140	20050	20050	20050	20050	0
397	20230731	135300	887049140	20050	20050	20050	20000	651
398	20230731	135200	874017440	20050	20050	20050	20050	0
399	20230731	135100	874017440	20050	20050	20050	20050	5
400	20230731	135000	873917190	20100	20050	20100	20050	21
401	20230731	134900	873496090	20050	20050	20050	20050	97
402	20230731	134800	871551240	20050	20050	20050	20050	1
403	20230731	134700	871531190	20100	20100	20100	20100	0
404	20230731	134600	871531190	20100	20100	20100	20100	0
405	20230731	134500	871531190	20100	20100	20100	20100	0
406	20230731	134400	871531190	20100	20050	20100	20050	104
407	20230731	134300	869445790	20050	20050	20050	20050	772
408	20230731	134200	853967190	20050	20050	20050	20050	77
409	20230731	134100	852423340	20100	20100	20100	20100	0
410	20230731	134000	852423340	20100	20100	20100	20100	0
411	20230731	133900	852423340	20100	20100	20100	20100	180
412	20230731	133800	848805340	20100	20100	20100	20100	1
413	20230731	133700	848785240	20100	20100	20100	20100	0
414	20230731	133600	848785240	20100	20100	20100	20100	50
415	20230731	133500	847780240	20100	20100	20100	20100	1083
416	20230731	133400	826011940	20150	20150	20150	20150	0
417	20230731	133300	826011940	20150	20150	20150	20150	0
418	20230731	133200	826011940	20150	20150	20150	20150	6
419	20230731	133100	825891040	20150	20150	20150	20150	464
420	20230731	133000	816541440	20200	20200	20200	20200	0
421	20230731	132900	816541440	20200	20150	20200	20150	267
422	20230731	132800	811161340	20200	20200	20200	20150	59
423	20230731	132700	809972190	20200	20200	20200	20200	0
424	20230731	132600	809972190	20200	20200	20200	20200	0
425	20230731	132500	809972190	20200	20200	20200	20200	0
426	20230731	132400	809972190	20200	20200	20200	20200	0
427	20230731	132300	809972190	20200	20200	20200	20200	1
428	20230731	132200	809951990	20150	20150	20150	20150	0
429	20230731	132100	809951990	20150	20150	20150	20150	52
430	20230731	132000	808904190	20150	20150	20150	20150	100
431	20230731	131900	806889190	20150	20150	20150	20150	0
432	20230731	131800	806889190	20150	20150	20150	20150	62
433	20230731	131700	805639890	20150	20150	20150	20150	385
434	20230731	131600	797882140	20100	20100	20100	20100	0
435	20230731	131500	797882140	20100	20100	20100	20100	0
436	20230731	131400	797882140	20100	20100	20100	20100	0
437	20230731	131300	797882140	20100	20100	20100	20100	0
438	20230731	131200	797882140	20100	20100	20100	20100	0
439	20230731	131100	797882140	20100	20100	20100	20100	1
440	20230731	131000	797862040	20150	20150	20150	20150	0
441	20230731	130900	797862040	20150	20150	20150	20150	0
442	20230731	130800	797862040	20150	20150	20150	20150	0
443	20230731	130700	797862040	20150	20150	20150	20150	25
444	20230731	130600	797358290	20150	20150	20150	20150	1
445	20230731	130500	797338140	20150	20150	20150	20150	0
446	20230731	130400	797338140	20150	20150	20150	20150	0
447	20230731	130300	797338140	20150	20150	20150	20150	0
448	20230731	130200	797338140	20150	20150	20150	20150	5
449	20230731	130100	797237390	20150	20150	20150	20150	1
450	20230731	130000	797217240	20100	20200	20200	20100	101
451	20230731	125900	795187040	20200	20200	20200	20200	0
452	20230731	125800	795187040	20200	20100	20200	20100	148
453	20230731	125700	792202240	20200	20200	20200	20200	0
454	20230731	125600	792202240	20200	20100	20200	20100	8
455	20230731	125500	792041340	20200	20200	20200	20200	2
456	20230731	125400	792000940	20100	20100	20100	20100	0
457	20230731	125300	792000940	20100	20100	20100	20100	10
458	20230731	125200	791799940	20150	20150	20150	20150	216
459	20230731	125100	787447540	20150	20150	20150	20150	15
460	20230731	125000	787145290	20150	20150	20150	20150	0
461	20230731	124900	787145290	20150	20150	20150	20150	2
462	20230731	124800	787104990	20150	20100	20150	20100	349
463	20230731	124700	780081690	20200	20200	20200	20150	326
464	20230731	124600	773511890	20150	20150	20150	20150	193
465	20230731	124500	769622940	20150	20150	20150	20150	1
466	20230731	124400	769602790	20150	20150	20150	20150	0
467	20230731	124300	769602790	20150	20150	20150	20150	0
468	20230731	124200	769602790	20150	20150	20150	20150	0
469	20230731	124100	769602790	20150	20150	20150	20150	0
470	20230731	124000	769602790	20150	20150	20150	20150	0
471	20230731	123900	769602790	20150	20150	20150	20150	0
472	20230731	123800	769602790	20150	20150	20150	20150	230
473	20230731	123700	764968290	20150	20150	20150	20150	4
474	20230731	123600	764887690	20100	20150	20150	20100	94
475	20230731	123500	762998190	20100	20150	20150	20100	33
476	20230731	123400	762334840	20100	20100	20100	20100	0
477	20230731	123300	762334840	20100	20100	20100	20100	0
478	20230731	123200	762334840	20100	20100	20100	20100	4
479	20230731	123100	762254440	20150	20150	20150	20150	15
480	20230731	123000	761952190	20150	20150	20150	20150	0
481	20230731	122900	761952190	20150	20150	20150	20150	0
482	20230731	122800	761952190	20150	20150	20150	20150	3
483	20230731	122700	761891740	20100	20100	20100	20100	240
484	20230731	122600	757067740	20150	20150	20150	20150	327
485	20230731	122500	750478690	20200	20200	20200	20200	2
486	20230731	122400	750438290	20200	20150	20200	20150	2
487	20230731	122300	750397940	20200	20200	20200	20200	1
488	20230731	122200	750377740	20200	20200	20200	20200	0
489	20230731	122100	750377740	20200	20200	20200	20200	1
490	20230731	122000	750357540	20200	20250	20250	20200	138
491	20230731	121900	747569840	20250	20250	20250	20250	1
492	20230731	121800	747549590	20200	20200	20200	20200	34
493	20230731	121700	746862790	20250	20250	20250	20250	0
494	20230731	121600	746862790	20250	20250	20250	20250	1
495	20230731	121500	746842540	20200	20250	20250	20200	192
496	20230731	121400	742963890	20250	20200	20250	20200	784
497	20230731	121300	727126990	20200	20200	20200	20200	100
498	20230731	121200	725106990	20200	20200	20200	20200	18
499	20230731	121100	724743390	20200	20200	20200	20200	0
500	20230731	121000	724743390	20200	20200	20200	20200	24
501	20230731	120900	724258590	20200	20200	20200	20200	16
502	20230731	120800	723935390	20150	20200	20200	20150	26
503	20230731	120700	723410690	20200	20200	20200	20200	1
504	20230731	120600	723390490	20200	20200	20200	20200	27
505	20230731	120500	722845090	20200	20200	20200	20200	17
506	20230731	120400	722501690	20200	20200	20200	20200	80
507	20230731	120300	720885690	20200	20200	20200	20200	18
508	20230731	120200	720522090	20200	20200	20200	20200	12
509	20230731	120100	720279690	20200	20200	20200	20200	12
510	20230731	120000	720037290	20200	20200	20200	20150	163
511	20230731	115900	716745990	20200	20200	20200	20200	34
512	20230731	115800	716059190	20200	20200	20200	20150	48
513	20230731	115700	715091790	20200	20200	20200	20200	7
514	20230731	115600	714950390	20200	20200	20200	20200	0
515	20230731	115500	714950390	20200	20200	20200	20200	0
516	20230731	115400	714950390	20200	20200	20200	20200	67
517	20230731	115300	713596990	20200	20200	20200	20200	50
518	20230731	115200	712586990	20200	20200	20200	20200	0
519	20230731	115100	712586990	20200	20200	20200	20200	5
520	20230731	115000	712485990	20200	20200	20200	20200	4
521	20230731	114900	712405190	20200	20200	20200	20200	0
522	20230731	114800	712405190	20200	20200	20200	20200	0
523	20230731	114700	712405190	20200	20200	20200	20200	121
524	20230731	114600	709960990	20200	20200	20200	20200	1
525	20230731	114500	709940790	20200	20200	20200	20200	5
526	20230731	114400	709839790	20200	20200	20200	20200	1
527	20230731	114300	709819590	20200	20200	20200	20200	0
528	20230731	114200	709819590	20200	20200	20200	20200	159
529	20230731	114100	706607790	20200	20200	20200	20200	0
530	20230731	114000	706607790	20200	20200	20200	20200	22
531	20230731	113900	706163390	20250	20200	20250	20200	172
532	20230731	113800	702687490	20200	20200	20250	20200	209
533	20230731	113700	698458840	20200	20200	20200	20200	5
534	20230731	113600	698357840	20200	20200	20200	20200	1
535	20230731	113500	698337640	20200	20200	20200	20200	11
536	20230731	113400	698115440	20200	20200	20200	20200	35
537	20230731	113300	697408440	20200	20200	20200	20200	261
538	20230731	113200	692136240	20200	20200	20200	20200	47
539	20230731	113100	691186840	20250	20250	20250	20250	5
540	20230731	113000	691085590	20250	20150	20250	20150	976
541	20230731	112900	671400190	20100	20100	20100	20100	10
542	20230731	112800	671199190	20100	20150	20150	20100	15
543	20230731	112700	670897190	20150	20150	20150	20150	0
544	20230731	112600	670897190	20150	20150	20150	20150	1
545	20230731	112500	670877040	20150	20100	20150	20100	62
546	20230731	112400	669629740	20150	20150	20150	20150	0
547	20230731	112300	669629740	20150	20150	20150	20150	20
548	20230731	112200	669226740	20150	20150	20150	20150	4
549	20230731	112100	669146140	20100	20100	20100	20100	79
550	20230731	112000	667558240	20150	20150	20150	20150	0
551	20230731	111900	667558240	20150	20150	20150	20150	0
552	20230731	111800	667558240	20150	20150	20150	20150	10
553	20230731	111700	667356740	20150	20150	20150	20150	77
554	20230731	111600	665805190	20200	20200	20200	20200	0
555	20230731	111500	665805190	20200	20200	20200	20200	0
556	20230731	111400	665805190	20200	20200	20200	20200	6
557	20230731	111300	665683990	20200	20200	20200	20200	0
558	20230731	111200	665683990	20200	20200	20200	20200	1
559	20230731	111100	665663790	20200	20200	20200	20200	0
560	20230731	111000	665663790	20200	20200	20200	20200	2
561	20230731	110900	665623390	20200	20200	20200	20200	1
562	20230731	110800	665603190	20200	20200	20200	20200	103
563	20230731	110700	663522590	20100	20150	20150	20050	1006
564	20230731	110600	643307690	20200	20200	20200	20200	0
565	20230731	110500	643307690	20200	20200	20200	20200	75
566	20230731	110400	641792690	20200	20200	20200	20200	20
567	20230731	110300	641388690	20200	20200	20200	20200	1
568	20230731	110200	641368490	20200	20200	20200	20200	65
569	20230731	110100	640055490	20200	20200	20200	20200	10
570	20230731	110000	639853490	20200	20200	20200	20200	937
571	20230731	105900	620926090	20150	20150	20150	20150	0
572	20230731	105800	620926090	20150	20150	20150	20150	83
573	20230731	105700	619253640	20150	20150	20150	20150	75
574	20230731	105600	617742390	20150	20150	20150	20150	0
575	20230731	105500	617742390	20150	20150	20150	20150	1
576	20230731	105400	617722240	20200	20200	20200	20200	0
577	20230731	105300	617722240	20200	20100	20200	20100	304
578	20230731	105200	611599290	20150	20200	20200	20150	274
579	20230731	105100	606076640	20200	20200	20200	20200	0
580	20230731	105000	606076640	20200	20200	20200	20200	0
581	20230731	104900	606076640	20200	20200	20200	20200	0
582	20230731	104800	606076640	20200	20200	20200	20200	0
583	20230731	104700	606076640	20200	20200	20200	20200	1
584	20230731	104600	606056440	20200	20200	20200	20200	10
585	20230731	104500	605854440	20200	20200	20200	20200	0
586	20230731	104400	605854440	20200	20200	20200	20200	1
587	20230731	104300	605834240	20150	20150	20150	20150	0
588	20230731	104200	605834240	20150	20150	20150	20150	100
589	20230731	104100	603819240	20200	20150	20200	20150	147
590	20230731	104000	600854840	20200	20200	20200	20200	0
591	20230731	103900	600854840	20200	20200	20200	20200	5
592	20230731	103800	600753840	20200	20200	20200	20200	0
593	20230731	103700	600753840	20200	20200	20200	20200	6
594	20230731	103600	600632640	20200	20200	20200	20200	0
595	20230731	103500	600632640	20200	20200	20200	20200	56
596	20230731	103400	599501440	20200	20200	20200	20200	1
597	20230731	103300	599481240	20200	20200	20200	20200	11
598	20230731	103200	599259040	20150	20150	20150	20150	0
599	20230731	103100	599259040	20150	20150	20150	20150	79
600	20230731	103000	597667190	20150	20150	20150	20150	10
601	20230731	102900	597465690	20150	20150	20150	20150	0
602	20230731	102800	597465690	20150	20150	20150	20150	12
603	20230731	102700	597223890	20200	20200	20200	20200	0
604	20230731	102600	597223890	20200	20200	20200	20200	4
605	20230731	102500	597143090	20200	20150	20200	20150	128
606	20230731	102400	594562890	20150	20150	20200	20150	95
607	20230731	102300	592647690	20150	20150	20150	20150	0
608	20230731	102200	592647690	20150	20100	20150	20100	240
609	20230731	102100	587818390	20100	20100	20100	20100	220
610	20230731	102000	583396390	20100	20100	20100	20100	50
611	20230731	101900	582391390	20100	20100	20100	20100	10
612	20230731	101800	582190390	20100	20150	20150	20100	318
613	20230731	101700	575798090	20150	20150	20150	20150	1
614	20230731	101600	575777940	20100	20200	20200	20100	428
615	20230731	101500	567166840	20200	20200	20200	20200	4
616	20230731	101400	567086040	20200	20200	20200	20200	0
617	20230731	101300	567086040	20200	20200	20200	20200	120
618	20230731	101200	564662040	20200	20150	20200	20150	352
619	20230731	101100	557568790	20200	20150	20200	20150	4
620	20230731	101000	557488140	20200	20200	20200	20200	0
621	20230731	100900	557488140	20200	20150	20200	20150	2
622	20230731	100800	557447790	20200	20200	20250	20200	476
623	20230731	100700	547832540	20200	20200	20200	20200	29
624	20230731	100600	547246740	20250	20250	20250	20250	44
625	20230731	100500	546355740	20250	20250	20250	20250	1
626	20230731	100400	546335490	20250	20250	20250	20250	0
627	20230731	100300	546335490	20250	20250	20250	20250	17
628	20230731	100200	545991240	20250	20300	20300	20250	148
629	20230731	100100	542993240	20300	20300	20300	20300	0
630	20230731	100000	542993240	20300	20250	20300	20250	134
631	20230731	095900	540279690	20250	20300	20300	20250	641
632	20230731	095800	527299390	20300	20300	20300	20300	5
633	20230731	095700	527197890	20300	20300	20300	20300	148
634	20230731	095600	524193490	20300	20250	20300	20250	256
635	20230731	095500	519009440	20300	20350	20350	20300	326
636	20230731	095400	512390540	20300	20300	20350	20300	504
637	20230731	095300	502159290	20300	20350	20350	20300	528
638	20230731	095200	491434990	20350	20350	20350	20300	140
639	20230731	095100	488586040	20350	20350	20350	20350	30
640	20230731	095000	487975540	20350	20300	20350	20300	20
641	20230731	094900	487568740	20350	20350	20350	20300	181
642	20230731	094800	483886140	20350	20300	20350	20250	243
643	20230731	094700	478950790	20300	20250	20300	20250	801
644	20230731	094600	462715490	20300	20300	20300	20250	298
645	20230731	094500	456666140	20300	20200	20300	20200	1992
646	20230731	094400	416415390	20150	20150	20150	20150	723
647	20230731	094300	401846940	20100	20150	20150	20100	51
648	20230731	094200	400820090	20100	20100	20100	20100	0
649	20230731	094100	400820090	20100	20150	20150	20100	25
650	20230731	094000	400317540	20100	20100	20100	20100	139
651	20230731	093900	397523640	20100	20100	20100	20100	0
652	20230731	093800	397523640	20100	20050	20100	20050	142
653	20230731	093700	394674940	20050	20050	20050	20050	5
654	20230731	093600	394574690	20050	20050	20050	20000	72
655	20230731	093500	393132940	20050	20050	20050	20000	5
656	20230731	093400	393032840	20000	19970	20000	19970	207
657	20230731	093300	388893440	19970	20000	20000	19970	496
658	20230731	093200	378979550	20000	20100	20100	20000	2067
659	20230731	093100	337637300	20050	20100	20100	20050	59
660	20230731	093000	336452050	20100	20150	20150	20100	104
661	20230731	092900	334361150	20150	20150	20150	20150	2
662	20230731	092800	334320850	20150	20050	20150	20000	1729
663	20230731	092700	299693950	20150	20150	20150	20100	233
664	20230731	092600	295007500	20150	20150	20150	20150	63
665	20230731	092500	293738050	20150	20150	20200	20150	4
666	20230731	092400	293657400	20200	20200	20200	20200	25
667	20230731	092300	293152400	20200	20200	20200	20200	80
668	20230731	092200	291536400	20200	20250	20250	20200	650
669	20230731	092100	278404600	20250	20250	20250	20200	101
670	20230731	092000	276359550	20250	20200	20250	20200	1250
671	20230731	091900	251109500	20200	20050	20200	20050	1013
672	20230731	091800	230786250	20150	20150	20150	20150	23
673	20230731	091700	230322800	20150	20200	20200	20150	21
674	20230731	091600	229898650	20000	20000	20000	20000	0
675	20230731	091500	229898650	20000	20000	20000	20000	1
676	20230731	091400	229878650	20000	20000	20200	20000	1211
677	20230731	091300	205658450	20050	20150	20200	20050	1369
678	20230731	091200	178171100	20150	20150	20150	20150	136
679	20230731	091100	175430700	20150	20100	20150	20100	190
680	20230731	091000	171611150	20050	20050	20050	20050	0
681	20230731	090900	171611150	20050	20150	20150	20050	5671
682	20230731	090800	57767400	20200	20200	20200	20200	20
683	20230731	090700	57363400	20200	20200	20200	20200	449
684	20230731	090600	48293600	20200	20250	20250	20200	371
685	20230731	090500	40799250	20250	20200	20250	20200	606
686	20230731	090400	28532750	20200	20200	20250	20200	154
687	20230731	090300	25420950	20250	20200	20250	20200	358
688	20230731	090200	18189200	20200	20200	20250	20200	48
689	20230731	090100	17219550	20250	20300	20300	20150	159
690	20230731	090000	14008100	20250	20250	20300	20200	692