KissMeData/039420/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	191300	112109905	2500	2500	2500	2500	2047
3	20230731	191200	112109905	2500	2500	2500	2500	0
4	20230731	191100	112109905	2500	2500	2500	2500	0
5	20230731	191000	112109905	2500	2500	2500	2500	0
6	20230731	190900	112109905	2500	2500	2500	2500	0
7	20230731	190800	112109905	2500	2500	2500	2500	0
8	20230731	190700	112109905	2500	2500	2500	2500	0
9	20230731	190600	112109905	2500	2500	2500	2500	0
10	20230731	190500	112109905	2500	2500	2500	2500	0
11	20230731	190400	112109905	2500	2500	2500	2500	0
12	20230731	190300	112109905	2500	2500	2500	2500	0
13	20230731	190200	112109905	2500	2500	2500	2500	0
14	20230731	190100	112109905	2500	2500	2500	2500	0
15	20230731	190000	112109905	2500	2500	2500	2500	0
16	20230731	185900	112109905	2500	2500	2500	2500	0
17	20230731	185800	112109905	2500	2500	2500	2500	0
18	20230731	185700	112109905	2500	2500	2500	2500	0
19	20230731	185600	112109905	2500	2500	2500	2500	0
20	20230731	185500	112109905	2500	2500	2500	2500	0
21	20230731	185400	112109905	2500	2500	2500	2500	0
22	20230731	185300	112109905	2500	2500	2500	2500	0
23	20230731	185200	112109905	2500	2500	2500	2500	0
24	20230731	185100	112109905	2500	2500	2500	2500	0
25	20230731	185000	112109905	2500	2500	2500	2500	0
26	20230731	184900	112109905	2500	2500	2500	2500	0
27	20230731	184800	112109905	2500	2500	2500	2500	0
28	20230731	184700	112109905	2500	2500	2500	2500	0
29	20230731	184600	112109905	2500	2500	2500	2500	0
30	20230731	184500	112109905	2500	2500	2500	2500	0
31	20230731	184400	112109905	2500	2500	2500	2500	0
32	20230731	184300	112109905	2500	2500	2500	2500	2047
33	20230731	184200	112109905	2500	2500	2500	2500	0
34	20230731	184100	112109905	2500	2500	2500	2500	0
35	20230731	184000	112109905	2500	2500	2500	2500	0
36	20230731	183900	112109905	2500	2500	2500	2500	0
37	20230731	183800	112109905	2500	2500	2500	2500	0
38	20230731	183700	112109905	2500	2500	2500	2500	0
39	20230731	183600	112109905	2500	2500	2500	2500	0
40	20230731	183500	112109905	2500	2500	2500	2500	0
41	20230731	183400	112109905	2500	2500	2500	2500	0
42	20230731	183300	112109905	2500	2500	2500	2500	0
43	20230731	183200	112109905	2500	2500	2500	2500	0
44	20230731	183100	112109905	2500	2500	2500	2500	0
45	20230731	183000	112109905	2500	2500	2500	2500	0
46	20230731	182900	112109905	2500	2500	2500	2500	0
47	20230731	182800	112109905	2500	2500	2500	2500	0
48	20230731	182700	112109905	2500	2500	2500	2500	0
49	20230731	182600	112109905	2500	2500	2500	2500	0
50	20230731	182500	112109905	2500	2500	2500	2500	0
51	20230731	182400	112109905	2500	2500	2500	2500	0
52	20230731	182300	112109905	2500	2500	2500	2500	0
53	20230731	182200	112109905	2500	2500	2500	2500	0
54	20230731	182100	112109905	2500	2500	2500	2500	0
55	20230731	182000	112109905	2500	2500	2500	2500	0
56	20230731	181900	112109905	2500	2500	2500	2500	0
57	20230731	181800	112109905	2500	2500	2500	2500	0
58	20230731	181700	112109905	2500	2500	2500	2500	0
59	20230731	181600	112109905	2500	2500	2500	2500	0
60	20230731	181500	112109905	2500	2500	2500	2500	0
61	20230731	181400	112109905	2500	2500	2500	2500	0
62	20230731	181300	112109905	2500	2500	2500	2500	2047
63	20230731	181200	112109905	2500	2500	2500	2500	0
64	20230731	181100	112109905	2500	2500	2500	2500	0
65	20230731	181000	112109905	2500	2500	2500	2500	0
66	20230731	180900	112109905	2500	2500	2500	2500	0
67	20230731	180800	112109905	2500	2500	2500	2500	0
68	20230731	180700	112109905	2500	2500	2500	2500	0
69	20230731	180600	112109905	2500	2500	2500	2500	0
70	20230731	180500	112109905	2500	2500	2500	2500	0
71	20230731	180400	112109905	2500	2500	2500	2500	0
72	20230731	180300	112109905	2500	2500	2500	2500	0
73	20230731	180200	112109905	2500	2500	2500	2500	0
74	20230731	180100	112109905	2500	2500	2500	2500	0
75	20230731	180000	112109905	2500	2500	2500	2500	0
76	20230731	175900	112109905	2500	2500	2500	2500	0
77	20230731	175800	112109905	2500	2500	2500	2500	0
78	20230731	175700	112109905	2500	2500	2500	2500	0
79	20230731	175600	112109905	2500	2500	2500	2500	0
80	20230731	175500	112109905	2500	2500	2500	2500	0
81	20230731	175400	112109905	2500	2500	2500	2500	0
82	20230731	175300	112109905	2500	2500	2500	2500	0
83	20230731	175200	112109905	2500	2500	2500	2500	0
84	20230731	175100	112109905	2500	2500	2500	2500	0
85	20230731	175000	112109905	2500	2500	2500	2500	0
86	20230731	174900	112109905	2500	2500	2500	2500	0
87	20230731	174800	112109905	2500	2500	2500	2500	0
88	20230731	174700	112109905	2500	2500	2500	2500	0
89	20230731	174600	112109905	2500	2500	2500	2500	0
90	20230731	174500	112109905	2500	2500	2500	2500	0
91	20230731	174400	112109905	2500	2500	2500	2500	0
92	20230731	174300	112109905	2500	2500	2500	2500	2047
93	20230731	174200	112109905	2500	2500	2500	2500	0
94	20230731	174100	112109905	2500	2500	2500	2500	0
95	20230731	174000	112109905	2500	2500	2500	2500	0
96	20230731	173900	112109905	2500	2500	2500	2500	0
97	20230731	173800	112109905	2500	2500	2500	2500	0
98	20230731	173700	112109905	2500	2500	2500	2500	0
99	20230731	173600	112109905	2500	2500	2500	2500	0
100	20230731	173500	112109905	2500	2500	2500	2500	0
101	20230731	173400	112109905	2500	2500	2500	2500	0
102	20230731	173300	112109905	2500	2500	2500	2500	0
103	20230731	173200	112109905	2500	2500	2500	2500	0
104	20230731	173100	112109905	2500	2500	2500	2500	0
105	20230731	173000	112109905	2500	2500	2500	2500	0
106	20230731	172900	112109905	2500	2500	2500	2500	0
107	20230731	172800	112109905	2500	2500	2500	2500	0
108	20230731	172700	112109905	2500	2500	2500	2500	0
109	20230731	172600	112109905	2500	2500	2500	2500	0
110	20230731	172500	112109905	2500	2500	2500	2500	0
111	20230731	172400	112109905	2500	2500	2500	2500	0
112	20230731	172300	112109905	2500	2500	2500	2500	0
113	20230731	172200	112109905	2500	2500	2500	2500	0
114	20230731	172100	112109905	2500	2500	2500	2500	0
115	20230731	172000	112109905	2500	2500	2500	2500	0
116	20230731	171900	112109905	2500	2500	2500	2500	0
117	20230731	171800	112109905	2500	2500	2500	2500	0
118	20230731	171700	112109905	2500	2500	2500	2500	0
119	20230731	171600	112109905	2500	2500	2500	2500	0
120	20230731	171500	112109905	2500	2500	2500	2500	0
121	20230731	171400	112109905	2500	2500	2500	2500	0
122	20230731	171300	112109905	2500	2500	2500	2500	2047
123	20230731	171200	112109905	2500	2500	2500	2500	0
124	20230731	171100	112109905	2500	2500	2500	2500	0
125	20230731	171000	112109905	2500	2500	2500	2500	0
126	20230731	170900	112109905	2500	2500	2500	2500	0
127	20230731	170800	112109905	2500	2500	2500	2500	0
128	20230731	170700	112109905	2500	2500	2500	2500	0
129	20230731	170600	112109905	2500	2500	2500	2500	0
130	20230731	170500	112109905	2500	2500	2500	2500	0
131	20230731	170400	112109905	2500	2500	2500	2500	0
132	20230731	170300	112109905	2500	2500	2500	2500	0
133	20230731	170200	112109905	2500	2500	2500	2500	0
134	20230731	170100	112109905	2500	2500	2500	2500	0
135	20230731	170000	112109905	2500	2500	2500	2500	0
136	20230731	165900	112109905	2500	2500	2500	2500	0
137	20230731	165800	112109905	2500	2500	2500	2500	0
138	20230731	165700	112109905	2500	2500	2500	2500	0
139	20230731	165600	112109905	2500	2500	2500	2500	0
140	20230731	165500	112109905	2500	2500	2500	2500	0
141	20230731	165400	112109905	2500	2500	2500	2500	0
142	20230731	165300	112109905	2500	2500	2500	2500	0
143	20230731	165200	112109905	2500	2500	2500	2500	0
144	20230731	165100	112109905	2500	2500	2500	2500	0
145	20230731	165000	112109905	2500	2500	2500	2500	0
146	20230731	164900	112109905	2500	2500	2500	2500	0
147	20230731	164800	112109905	2500	2500	2500	2500	0
148	20230731	164700	112109905	2500	2500	2500	2500	0
149	20230731	164600	112109905	2500	2500	2500	2500	0
150	20230731	164500	112109905	2500	2500	2500	2500	0
151	20230731	164400	112109905	2500	2500	2500	2500	0
152	20230731	164300	112109905	2500	2500	2500	2500	2047
153	20230731	164200	112109905	2500	2500	2500	2500	0
154	20230731	164100	112109905	2500	2500	2500	2500	0
155	20230731	164000	112109905	2500	2500	2500	2500	0
156	20230731	163900	112109905	2500	2500	2500	2500	0
157	20230731	163800	112109905	2500	2500	2500	2500	0
158	20230731	163700	112109905	2500	2500	2500	2500	0
159	20230731	163600	112109905	2500	2500	2500	2500	0
160	20230731	163500	112109905	2500	2500	2500	2500	0
161	20230731	163400	112109905	2500	2500	2500	2500	0
162	20230731	163300	112109905	2500	2500	2500	2500	0
163	20230731	163200	112109905	2500	2500	2500	2500	0
164	20230731	163100	112109905	2500	2500	2500	2500	0
165	20230731	163000	112109905	2500	2500	2500	2500	0
166	20230731	162900	112109905	2500	2500	2500	2500	0
167	20230731	162800	112109905	2500	2500	2500	2500	0
168	20230731	162700	112109905	2500	2500	2500	2500	0
169	20230731	162600	112109905	2500	2500	2500	2500	0
170	20230731	162500	112109905	2500	2500	2500	2500	0
171	20230731	162400	112109905	2500	2500	2500	2500	0
172	20230731	162300	112109905	2500	2500	2500	2500	0
173	20230731	162200	112109905	2500	2500	2500	2500	0
174	20230731	162100	112109905	2500	2500	2500	2500	0
175	20230731	162000	112109905	2500	2500	2500	2500	0
176	20230731	161900	112109905	2500	2500	2500	2500	0
177	20230731	161800	112109905	2500	2500	2500	2500	0
178	20230731	161700	112109905	2500	2500	2500	2500	0
179	20230731	161600	112109905	2500	2500	2500	2500	0
180	20230731	161500	112109905	2500	2500	2500	2500	0
181	20230731	161400	112109905	2500	2500	2500	2500	0
182	20230731	161300	112109905	2500	2500	2500	2500	2047
183	20230731	161200	112109905	2500	2500	2500	2500	0
184	20230731	161100	112109905	2500	2500	2500	2500	0
185	20230731	161000	112109905	2500	2500	2500	2500	0
186	20230731	160900	112109905	2500	2500	2500	2500	0
187	20230731	160800	112109905	2500	2500	2500	2500	0
188	20230731	160700	112109905	2500	2500	2500	2500	0
189	20230731	160600	112109905	2500	2500	2500	2500	0
190	20230731	160500	112109905	2500	2500	2500	2500	0
191	20230731	160400	112109905	2500	2500	2500	2500	0
192	20230731	160300	112109905	2500	2500	2500	2500	0
193	20230731	160200	112109905	2500	2500	2500	2500	0
194	20230731	160100	112109905	2500	2500	2500	2500	0
195	20230731	160000	112109905	2500	2500	2500	2500	0
196	20230731	155900	112109905	2500	2500	2500	2500	0
197	20230731	155800	112109905	2500	2500	2500	2500	0
198	20230731	155700	112109905	2500	2500	2500	2500	0
199	20230731	155600	112109905	2500	2500	2500	2500	0
200	20230731	155500	112109905	2500	2500	2500	2500	0
201	20230731	155400	112109905	2500	2500	2500	2500	0
202	20230731	155300	112109905	2500	2500	2500	2500	0
203	20230731	155200	112109905	2500	2500	2500	2500	0
204	20230731	155100	112109905	2500	2500	2500	2500	0
205	20230731	155000	112109905	2500	2500	2500	2500	0
206	20230731	154900	112109905	2500	2500	2500	2500	0
207	20230731	154800	112109905	2500	2500	2500	2500	0
208	20230731	154700	112109905	2500	2500	2500	2500	0
209	20230731	154600	112109905	2500	2500	2500	2500	0
210	20230731	154500	112109905	2500	2500	2500	2500	0
211	20230731	154400	112109905	2500	2500	2500	2500	0
212	20230731	154300	112109905	2500	2500	2500	2500	2047
213	20230731	154200	112109905	2500	2500	2500	2500	0
214	20230731	154100	112109905	2500	2500	2500	2500	0
215	20230731	154000	112109905	2500	2500	2500	2500	0
216	20230731	153900	112109905	2500	2500	2500	2500	0
217	20230731	153800	112109905	2500	2500	2500	2500	0
218	20230731	153700	112109905	2500	2500	2500	2500	0
219	20230731	153600	112109905	2500	2500	2500	2500	0
220	20230731	153500	112109905	2500	2500	2500	2500	0
221	20230731	153400	112109905	2500	2500	2500	2500	0
222	20230731	153300	112109905	2500	2500	2500	2500	0
223	20230731	153200	112109905	2500	2500	2500	2500	0
224	20230731	153100	112109905	2500	2500	2500	2500	0
225	20230731	153000	112109905	2500	2500	2500	2500	2047
226	20230731	152900	106992405	2490	2490	2490	2490	0
227	20230731	152800	106992405	2490	2490	2490	2490	0
228	20230731	152700	106992405	2490	2490	2490	2490	0
229	20230731	152600	106992405	2490	2490	2490	2490	0
230	20230731	152500	106992405	2490	2490	2490	2490	0
231	20230731	152400	106992405	2490	2490	2490	2490	0
232	20230731	152300	106992405	2490	2490	2490	2490	0
233	20230731	152200	106992405	2490	2490	2490	2490	0
234	20230731	152100	106992405	2490	2490	2490	2490	0
235	20230731	152000	106992405	2490	2490	2490	2490	0
236	20230731	151900	106992405	2490	2490	2490	2485	344
237	20230731	151800	106136080	2495	2495	2495	2495	1
238	20230731	151700	106133585	2490	2490	2490	2490	0
239	20230731	151600	106133585	2490	2490	2490	2490	5
240	20230731	151500	106121135	2495	2495	2495	2495	200
241	20230731	151400	105622135	2495	2495	2495	2495	0
242	20230731	151300	105622135	2495	2495	2495	2495	0
243	20230731	151200	105622135	2495	2495	2495	2495	0
244	20230731	151100	105622135	2495	2495	2495	2495	0
245	20230731	151000	105622135	2495	2495	2495	2495	0
246	20230731	150900	105622135	2495	2495	2495	2495	0
247	20230731	150800	105622135	2495	2495	2495	2495	0
248	20230731	150700	105622135	2495	2495	2495	2495	0
249	20230731	150600	105622135	2495	2495	2495	2495	200
250	20230731	150500	105123135	2495	2495	2495	2495	0
251	20230731	150400	105123135	2495	2495	2495	2495	0
252	20230731	150300	105123135	2495	2495	2495	2495	0
253	20230731	150200	105123135	2495	2495	2495	2495	0
254	20230731	150100	105123135	2495	2485	2495	2485	79
255	20230731	150000	104926810	2480	2480	2480	2480	0
256	20230731	145900	104926810	2480	2480	2480	2480	4
257	20230731	145800	104916890	2480	2480	2480	2480	0
258	20230731	145700	104916890	2480	2480	2480	2480	0
259	20230731	145600	104916890	2480	2480	2480	2480	0
260	20230731	145500	104916890	2480	2480	2480	2480	0
261	20230731	145400	104916890	2480	2480	2480	2480	1
262	20230731	145300	104914410	2480	2480	2480	2480	0
263	20230731	145200	104914410	2480	2480	2480	2480	100
264	20230731	145100	104666410	2485	2485	2485	2485	0
265	20230731	145000	104666410	2485	2485	2485	2485	0
266	20230731	144900	104666410	2485	2480	2485	2475	1008
267	20230731	144800	102167265	2480	2480	2480	2480	0
268	20230731	144700	102167265	2480	2480	2480	2480	0
269	20230731	144600	102167265	2480	2480	2480	2480	0
270	20230731	144500	102167265	2480	2480	2480	2480	150
271	20230731	144400	101795265	2480	2480	2480	2480	0
272	20230731	144300	101795265	2480	2480	2480	2480	0
273	20230731	144200	101795265	2480	2480	2480	2480	0
274	20230731	144100	101795265	2480	2480	2480	2480	0
275	20230731	144000	101795265	2480	2480	2480	2480	185
276	20230731	143900	101336465	2485	2485	2485	2485	0
277	20230731	143800	101336465	2485	2485	2485	2485	0
278	20230731	143700	101336465	2485	2485	2485	2485	0
279	20230731	143600	101336465	2485	2485	2485	2485	0
280	20230731	143500	101336465	2485	2485	2485	2485	0
281	20230731	143400	101336465	2485	2485	2485	2485	0
282	20230731	143300	101336465	2485	2485	2485	2485	0
283	20230731	143200	101336465	2485	2485	2485	2485	0
284	20230731	143100	101336465	2485	2485	2485	2485	1050
285	20230731	143000	98727215	2495	2495	2495	2495	0
286	20230731	142900	98727215	2495	2495	2495	2495	0
287	20230731	142800	98727215	2495	2495	2495	2495	2
288	20230731	142700	98722225	2485	2485	2485	2485	0
289	20230731	142600	98722225	2485	2485	2485	2485	0
290	20230731	142500	98722225	2485	2485	2485	2485	0
291	20230731	142400	98722225	2485	2485	2485	2485	0
292	20230731	142300	98722225	2485	2485	2485	2485	0
293	20230731	142200	98722225	2485	2480	2485	2480	81
294	20230731	142100	98520945	2485	2485	2485	2485	0
295	20230731	142000	98520945	2485	2485	2485	2485	0
296	20230731	141900	98520945	2485	2485	2485	2485	0
297	20230731	141800	98520945	2485	2485	2485	2485	0
298	20230731	141700	98520945	2485	2485	2485	2485	20
299	20230731	141600	98471245	2495	2495	2495	2495	0
300	20230731	141500	98471245	2495	2495	2495	2495	0
301	20230731	141400	98471245	2495	2495	2495	2495	0
302	20230731	141300	98471245	2495	2495	2495	2495	0
303	20230731	141200	98471245	2495	2495	2495	2495	0
304	20230731	141100	98471245	2495	2495	2495	2495	0
305	20230731	141000	98471245	2495	2495	2495	2495	2
306	20230731	140900	98466255	2485	2485	2485	2485	0
307	20230731	140800	98466255	2485	2485	2485	2485	0
308	20230731	140700	98466255	2485	2485	2485	2485	0
309	20230731	140600	98466255	2485	2485	2485	2485	0
310	20230731	140500	98466255	2485	2490	2490	2485	1500
311	20230731	140400	94735755	2500	2500	2500	2500	0
312	20230731	140300	94735755	2500	2500	2500	2500	0
313	20230731	140200	94735755	2500	2500	2500	2500	0
314	20230731	140100	94735755	2500	2500	2500	2500	0
315	20230731	140000	94735755	2500	2500	2500	2500	0
316	20230731	135900	94735755	2500	2500	2500	2500	0
317	20230731	135800	94735755	2500	2500	2500	2500	0
318	20230731	135700	94735755	2500	2500	2500	2500	0
319	20230731	135600	94735755	2500	2500	2500	2500	0
320	20230731	135500	94735755	2500	2500	2500	2500	0
321	20230731	135400	94735755	2500	2500	2500	2500	0
322	20230731	135300	94735755	2500	2500	2500	2500	0
323	20230731	135200	94735755	2500	2500	2500	2500	0
324	20230731	135100	94735755	2500	2495	2500	2495	122
325	20230731	135000	94431355	2500	2500	2500	2500	0
326	20230731	134900	94431355	2500	2500	2500	2500	0
327	20230731	134800	94431355	2500	2500	2500	2500	0
328	20230731	134700	94431355	2500	2500	2500	2500	0
329	20230731	134600	94431355	2500	2500	2500	2500	0
330	20230731	134500	94431355	2500	2500	2500	2500	0
331	20230731	134400	94431355	2500	2500	2500	2500	0
332	20230731	134300	94431355	2500	2500	2500	2500	0
333	20230731	134200	94431355	2500	2500	2500	2500	0
334	20230731	134100	94431355	2500	2500	2500	2500	0
335	20230731	134000	94431355	2500	2500	2500	2500	1
336	20230731	133900	94428855	2485	2485	2485	2485	0
337	20230731	133800	94428855	2485	2485	2485	2485	0
338	20230731	133700	94428855	2485	2485	2485	2485	17
339	20230731	133600	94386610	2485	2485	2485	2485	0
340	20230731	133500	94386610	2485	2485	2485	2485	0
341	20230731	133400	94386610	2485	2485	2485	2485	5
342	20230731	133300	94374185	2500	2500	2500	2500	5
343	20230731	133200	94361685	2485	2485	2485	2485	0
344	20230731	133100	94361685	2485	2485	2485	2485	0
345	20230731	133000	94361685	2485	2485	2485	2485	0
346	20230731	132900	94361685	2485	2485	2485	2485	500
347	20230731	132800	93119185	2500	2500	2500	2500	0
348	20230731	132700	93119185	2500	2500	2500	2500	30
349	20230731	132600	93044185	2500	2500	2500	2500	10
350	20230731	132500	93019185	2500	2490	2500	2485	2004
351	20230731	132400	88030120	2500	2500	2500	2500	0
352	20230731	132300	88030120	2500	2500	2500	2500	0
353	20230731	132200	88030120	2500	2500	2500	2500	0
354	20230731	132100	88030120	2500	2500	2500	2500	0
355	20230731	132000	88030120	2500	2500	2500	2500	0
356	20230731	131900	88030120	2500	2500	2500	2500	0
357	20230731	131800	88030120	2500	2500	2500	2500	0
358	20230731	131700	88030120	2500	2500	2500	2500	0
359	20230731	131600	88030120	2500	2495	2500	2495	60
360	20230731	131500	87880170	2500	2500	2500	2500	0
361	20230731	131400	87880170	2500	2500	2500	2500	0
362	20230731	131300	87880170	2500	2500	2500	2500	0
363	20230731	131200	87880170	2500	2500	2500	2500	100
364	20230731	131100	87630170	2500	2500	2500	2500	0
365	20230731	131000	87630170	2500	2500	2500	2500	0
366	20230731	130900	87630170	2500	2500	2500	2500	0
367	20230731	130800	87630170	2500	2500	2500	2500	0
368	20230731	130700	87630170	2500	2500	2500	2500	0
369	20230731	130600	87630170	2500	2500	2500	2500	1
370	20230731	130500	87627670	2490	2490	2490	2490	0
371	20230731	130400	87627670	2490	2490	2490	2490	0
372	20230731	130300	87627670	2490	2490	2490	2490	0
373	20230731	130200	87627670	2490	2490	2490	2490	0
374	20230731	130100	87627670	2490	2490	2490	2490	0
375	20230731	130000	87627670	2490	2490	2490	2490	5
376	20230731	125900	87615220	2500	2500	2500	2500	0
377	20230731	125800	87615220	2500	2500	2500	2500	0
378	20230731	125700	87615220	2500	2500	2500	2500	0
379	20230731	125600	87615220	2500	2500	2500	2500	0
380	20230731	125500	87615220	2500	2500	2500	2500	0
381	20230731	125400	87615220	2500	2500	2500	2500	0
382	20230731	125300	87615220	2500	2500	2500	2500	0
383	20230731	125200	87615220	2500	2500	2500	2500	0
384	20230731	125100	87615220	2500	2500	2500	2500	0
385	20230731	125000	87615220	2500	2500	2500	2500	0
386	20230731	124900	87615220	2500	2500	2500	2500	0
387	20230731	124800	87615220	2500	2500	2500	2500	0
388	20230731	124700	87615220	2500	2500	2500	2500	1
389	20230731	124600	87612720	2495	2495	2495	2495	0
390	20230731	124500	87612720	2495	2495	2495	2495	0
391	20230731	124400	87612720	2495	2495	2495	2495	201
392	20230731	124300	87111225	2500	2500	2500	2500	0
393	20230731	124200	87111225	2500	2500	2500	2500	0
394	20230731	124100	87111225	2500	2500	2500	2500	0
395	20230731	124000	87111225	2500	2500	2500	2500	0
396	20230731	123900	87111225	2500	2500	2500	2500	0
397	20230731	123800	87111225	2500	2495	2500	2495	460
398	20230731	123700	85961725	2495	2495	2495	2495	71
399	20230731	123600	85784580	2495	2495	2495	2495	5
400	20230731	123500	85772105	2490	2490	2490	2490	0
401	20230731	123400	85772105	2490	2490	2490	2490	0
402	20230731	123300	85772105	2490	2490	2490	2490	0
403	20230731	123200	85772105	2490	2490	2490	2490	30
404	20230731	123100	85697405	2495	2495	2495	2495	0
405	20230731	123000	85697405	2495	2495	2495	2495	0
406	20230731	122900	85697405	2495	2495	2495	2495	0
407	20230731	122800	85697405	2495	2495	2495	2495	140
408	20230731	122700	85348105	2495	2495	2495	2495	200
409	20230731	122600	84849105	2500	2500	2500	2500	0
410	20230731	122500	84849105	2500	2500	2500	2500	0
411	20230731	122400	84849105	2500	2500	2500	2500	0
412	20230731	122300	84849105	2500	2500	2500	2500	200
413	20230731	122200	84349105	2500	2500	2500	2500	3
414	20230731	122100	84341605	2500	2500	2500	2500	0
415	20230731	122000	84341605	2500	2500	2500	2500	0
416	20230731	121900	84341605	2500	2500	2500	2500	0
417	20230731	121800	84341605	2500	2500	2500	2500	0
418	20230731	121700	84341605	2500	2500	2500	2500	0
419	20230731	121600	84341605	2500	2500	2500	2500	0
420	20230731	121500	84341605	2500	2500	2500	2500	0
421	20230731	121400	84341605	2500	2500	2500	2500	0
422	20230731	121300	84341605	2500	2500	2500	2500	100
423	20230731	121200	84091605	2495	2495	2495	2495	10
424	20230731	121100	84066655	2490	2490	2490	2490	0
425	20230731	121000	84066655	2490	2490	2490	2490	0
426	20230731	120900	84066655	2490	2490	2490	2490	15262
427	20230731	120800	46064275	2490	2490	2490	2490	0
428	20230731	120700	46064275	2490	2490	2490	2490	2
429	20230731	120600	46059295	2490	2490	2490	2490	0
430	20230731	120500	46059295	2490	2490	2490	2490	100
431	20230731	120400	45810295	2490	2490	2490	2490	100
432	20230731	120300	45561295	2490	2490	2490	2490	0
433	20230731	120200	45561295	2490	2490	2490	2490	2
434	20230731	120100	45556315	2490	2490	2490	2490	0
435	20230731	120000	45556315	2490	2490	2490	2490	0
436	20230731	115900	45556315	2490	2490	2490	2490	0
437	20230731	115800	45556315	2490	2490	2490	2490	5
438	20230731	115700	45543865	2490	2490	2490	2490	0
439	20230731	115600	45543865	2490	2490	2490	2490	0
440	20230731	115500	45543865	2490	2490	2490	2490	0
441	20230731	115400	45543865	2490	2490	2490	2490	0
442	20230731	115300	45543865	2490	2490	2490	2490	0
443	20230731	115200	45543865	2490	2490	2490	2490	0
444	20230731	115100	45543865	2490	2490	2490	2490	0
445	20230731	115000	45543865	2490	2490	2490	2490	0
446	20230731	114900	45543865	2490	2490	2490	2490	0
447	20230731	114800	45543865	2490	2490	2490	2490	400
448	20230731	114700	44547865	2490	2490	2490	2490	0
449	20230731	114600	44547865	2490	2490	2490	2490	0
450	20230731	114500	44547865	2490	2490	2490	2490	0
451	20230731	114400	44547865	2490	2490	2490	2490	0
452	20230731	114300	44547865	2490	2490	2490	2490	0
453	20230731	114200	44547865	2490	2490	2490	2490	0
454	20230731	114100	44547865	2490	2490	2490	2490	0
455	20230731	114000	44547865	2490	2490	2490	2490	500
456	20230731	113900	43302865	2490	2490	2490	2490	0
457	20230731	113800	43302865	2490	2490	2490	2490	0
458	20230731	113700	43302865	2490	2490	2490	2490	0
459	20230731	113600	43302865	2490	2490	2490	2490	0
460	20230731	113500	43302865	2490	2490	2490	2490	546
461	20230731	113400	41943325	2490	2490	2490	2490	0
462	20230731	113300	41943325	2490	2490	2490	2490	0
463	20230731	113200	41943325	2490	2490	2490	2490	0
464	20230731	113100	41943325	2490	2490	2490	2490	120
465	20230731	113000	41644525	2490	2490	2490	2490	0
466	20230731	112900	41644525	2490	2490	2490	2490	0
467	20230731	112800	41644525	2490	2490	2490	2490	0
468	20230731	112700	41644525	2490	2490	2490	2490	0
469	20230731	112600	41644525	2490	2490	2490	2490	4
470	20230731	112500	41634565	2490	2490	2490	2490	0
471	20230731	112400	41634565	2490	2490	2490	2490	0
472	20230731	112300	41634565	2490	2490	2490	2490	0
473	20230731	112200	41634565	2490	2490	2490	2490	0
474	20230731	112100	41634565	2490	2490	2490	2490	0
475	20230731	112000	41634565	2490	2490	2490	2490	0
476	20230731	111900	41634565	2490	2490	2490	2490	0
477	20230731	111800	41634565	2490	2490	2490	2490	2
478	20230731	111700	41629585	2490	2490	2490	2490	294
479	20230731	111600	40897525	2490	2490	2490	2490	0
480	20230731	111500	40897525	2490	2490	2490	2490	0
481	20230731	111400	40897525	2490	2490	2490	2490	0
482	20230731	111300	40897525	2490	2490	2490	2490	700
483	20230731	111200	39154525	2500	2500	2500	2500	0
484	20230731	111100	39154525	2500	2500	2500	2500	0
485	20230731	111000	39154525	2500	2500	2500	2500	0
486	20230731	110900	39154525	2500	2500	2500	2500	0
487	20230731	110800	39154525	2500	2500	2500	2500	0
488	20230731	110700	39154525	2500	2500	2500	2500	0
489	20230731	110600	39154525	2500	2500	2500	2500	0
490	20230731	110500	39154525	2500	2500	2500	2500	0
491	20230731	110400	39154525	2500	2500	2500	2500	0
492	20230731	110300	39154525	2500	2500	2500	2500	400
493	20230731	110200	38154525	2500	2500	2500	2500	0
494	20230731	110100	38154525	2500	2500	2500	2500	2
495	20230731	110000	38149525	2490	2490	2490	2490	0
496	20230731	105900	38149525	2490	2490	2490	2490	0
497	20230731	105800	38149525	2490	2490	2490	2490	0
498	20230731	105700	38149525	2490	2490	2490	2490	0
499	20230731	105600	38149525	2490	2500	2500	2490	2
500	20230731	105500	38144535	2500	2500	2500	2500	0
501	20230731	105400	38144535	2500	2500	2500	2500	0
502	20230731	105300	38144535	2500	2500	2500	2500	0
503	20230731	105200	38144535	2500	2500	2500	2500	2
504	20230731	105100	38139535	2500	2500	2500	2500	3
505	20230731	105000	38132035	2495	2495	2495	2495	0
506	20230731	104900	38132035	2495	2495	2495	2495	0
507	20230731	104800	38132035	2495	2495	2495	2495	0
508	20230731	104700	38132035	2495	2495	2495	2495	0
509	20230731	104600	38132035	2495	2495	2495	2495	701
510	20230731	104500	36383040	2500	2500	2500	2500	0
511	20230731	104400	36383040	2500	2500	2500	2500	0
512	20230731	104300	36383040	2500	2500	2500	2500	0
513	20230731	104200	36383040	2500	2500	2500	2500	0
514	20230731	104100	36383040	2500	2500	2500	2500	0
515	20230731	104000	36383040	2500	2500	2500	2500	1000
516	20230731	103900	33883040	2500	2500	2500	2500	10
517	20230731	103800	33858040	2500	2500	2500	2500	0
518	20230731	103700	33858040	2500	2500	2500	2500	0
519	20230731	103600	33858040	2500	2500	2500	2500	0
520	20230731	103500	33858040	2500	2500	2500	2500	30
521	20230731	103400	33783040	2500	2500	2500	2500	0
522	20230731	103300	33783040	2500	2500	2500	2500	0
523	20230731	103200	33783040	2500	2500	2500	2500	0
524	20230731	103100	33783040	2500	2500	2500	2500	0
525	20230731	103000	33783040	2500	2500	2500	2500	50
526	20230731	102900	33658040	2500	2500	2500	2500	0
527	20230731	102800	33658040	2500	2500	2500	2500	97
528	20230731	102700	33415540	2500	2500	2500	2500	0
529	20230731	102600	33415540	2500	2500	2500	2500	0
530	20230731	102500	33415540	2500	2500	2500	2500	0
531	20230731	102400	33415540	2500	2500	2500	2500	0
532	20230731	102300	33415540	2500	2500	2500	2500	0
533	20230731	102200	33415540	2500	2500	2500	2500	0
534	20230731	102100	33415540	2500	2500	2500	2500	300
535	20230731	102000	32665540	2505	2505	2505	2505	0
536	20230731	101900	32665540	2505	2505	2505	2505	2
537	20230731	101800	32660530	2500	2500	2500	2500	0
538	20230731	101700	32660530	2500	2500	2500	2500	0
539	20230731	101600	32660530	2500	2500	2500	2500	63
540	20230731	101500	32503030	2505	2505	2505	2505	0
541	20230731	101400	32503030	2505	2505	2505	2505	267
542	20230731	101300	31834195	2505	2505	2505	2505	0
543	20230731	101200	31834195	2505	2505	2505	2505	0
544	20230731	101100	31834195	2505	2505	2505	2505	0
545	20230731	101000	31834195	2505	2505	2505	2505	10
546	20230731	100900	31809145	2500	2500	2500	2500	0
547	20230731	100800	31809145	2500	2500	2500	2500	0
548	20230731	100700	31809145	2500	2500	2500	2500	0
549	20230731	100600	31809145	2500	2500	2500	2500	0
550	20230731	100500	31809145	2500	2500	2500	2500	120
551	20230731	100400	31509145	2500	2500	2500	2500	0
552	20230731	100300	31509145	2500	2500	2500	2500	0
553	20230731	100200	31509145	2500	2495	2500	2495	859
554	20230731	100100	29365920	2495	2495	2495	2495	4
555	20230731	100000	29355940	2485	2485	2485	2485	0
556	20230731	095900	29355940	2485	2485	2485	2485	500
557	20230731	095800	28113440	2490	2490	2490	2490	0
558	20230731	095700	28113440	2490	2490	2490	2490	0
559	20230731	095600	28113440	2490	2490	2490	2490	294
560	20230731	095500	27381380	2485	2490	2490	2485	400
561	20230731	095400	26386880	2490	2490	2490	2490	20
562	20230731	095300	26337080	2485	2485	2485	2485	0
563	20230731	095200	26337080	2485	2485	2485	2485	0
564	20230731	095100	26337080	2485	2485	2485	2485	1
565	20230731	095000	26334595	2490	2490	2490	2490	0
566	20230731	094900	26334595	2490	2490	2490	2490	0
567	20230731	094800	26334595	2490	2490	2490	2490	0
568	20230731	094700	26334595	2490	2490	2490	2490	145
569	20230731	094600	25973545	2490	2490	2490	2490	55
570	20230731	094500	25836595	2485	2485	2485	2485	0
571	20230731	094400	25836595	2485	2485	2485	2485	0
572	20230731	094300	25836595	2485	2485	2485	2485	72
573	20230731	094200	25657675	2480	2480	2480	2480	0
574	20230731	094100	25657675	2480	2480	2480	2480	0
575	20230731	094000	25657675	2480	2470	2480	2470	3549
576	20230731	093900	16862480	2475	2470	2475	2470	51
577	20230731	093800	16736505	2475	2475	2475	2475	2
578	20230731	093700	16731555	2475	2475	2475	2475	0
579	20230731	093600	16731555	2475	2475	2475	2475	16
580	20230731	093500	16691955	2480	2480	2480	2480	0
581	20230731	093400	16691955	2480	2480	2480	2480	0
582	20230731	093300	16691955	2480	2475	2480	2475	133
583	20230731	093200	16362600	2470	2470	2470	2470	0
584	20230731	093100	16362600	2470	2470	2470	2470	44
585	20230731	093000	16253920	2470	2470	2470	2470	0
586	20230731	092900	16253920	2470	2470	2470	2470	200
587	20230731	092800	15759920	2475	2480	2480	2475	391
588	20230731	092700	14792140	2475	2475	2475	2475	120
589	20230731	092600	14495140	2475	2475	2475	2475	300
590	20230731	092500	13752640	2475	2475	2475	2475	0
591	20230731	092400	13752640	2475	2475	2475	2475	0
592	20230731	092300	13752640	2475	2475	2475	2475	0
593	20230731	092200	13752640	2475	2475	2475	2475	0
594	20230731	092100	13752640	2475	2475	2475	2475	0
595	20230731	092000	13752640	2475	2475	2475	2475	0
596	20230731	091900	13752640	2475	2475	2475	2475	12
597	20230731	091800	13722940	2475	2475	2475	2475	0
598	20230731	091700	13722940	2475	2475	2475	2475	0
599	20230731	091600	13722940	2475	2475	2475	2475	0
600	20230731	091500	13722940	2475	2460	2475	2460	4
601	20230731	091400	13713070	2465	2460	2475	2460	596
602	20230731	091300	12246820	2465	2470	2480	2465	2169
603	20230731	091200	6897155	2480	2480	2485	2475	610
604	20230731	091100	5385895	2475	2475	2475	2475	402
605	20230731	091000	4390945	2485	2485	2485	2485	0
606	20230731	090900	4390945	2485	2485	2485	2485	92
607	20230731	090800	4162325	2495	2485	2495	2485	951
608	20230731	090700	1798930	2485	2485	2485	2485	13
609	20230731	090600	1766625	2495	2495	2495	2495	0
610	20230731	090500	1766625	2495	2495	2495	2495	1
611	20230731	090400	1764130	2480	2480	2480	2480	0
612	20230731	090300	1764130	2480	2480	2480	2480	0
613	20230731	090200	1764130	2480	2480	2480	2480	0
614	20230731	090100	1764130	2480	2480	2480	2480	52
615	20230731	090000	1635170	2495	2485	2495	2485	658