KissMeData/221840/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	201700	151053730	2985	2985	2985	2985	735
3	20230731	201600	151053730	2985	2985	2985	2985	0
4	20230731	201500	151053730	2985	2985	2985	2985	0
5	20230731	201400	151053730	2985	2985	2985	2985	0
6	20230731	201300	151053730	2985	2985	2985	2985	0
7	20230731	201200	151053730	2985	2985	2985	2985	0
8	20230731	201100	151053730	2985	2985	2985	2985	0
9	20230731	201000	151053730	2985	2985	2985	2985	0
10	20230731	200900	151053730	2985	2985	2985	2985	0
11	20230731	200800	151053730	2985	2985	2985	2985	0
12	20230731	200700	151053730	2985	2985	2985	2985	0
13	20230731	200600	151053730	2985	2985	2985	2985	0
14	20230731	200500	151053730	2985	2985	2985	2985	0
15	20230731	200400	151053730	2985	2985	2985	2985	0
16	20230731	200300	151053730	2985	2985	2985	2985	0
17	20230731	200200	151053730	2985	2985	2985	2985	0
18	20230731	200100	151053730	2985	2985	2985	2985	0
19	20230731	200000	151053730	2985	2985	2985	2985	0
20	20230731	195900	151053730	2985	2985	2985	2985	0
21	20230731	195800	151053730	2985	2985	2985	2985	0
22	20230731	195700	151053730	2985	2985	2985	2985	0
23	20230731	195600	151053730	2985	2985	2985	2985	0
24	20230731	195500	151053730	2985	2985	2985	2985	0
25	20230731	195400	151053730	2985	2985	2985	2985	0
26	20230731	195300	151053730	2985	2985	2985	2985	0
27	20230731	195200	151053730	2985	2985	2985	2985	0
28	20230731	195100	151053730	2985	2985	2985	2985	0
29	20230731	195000	151053730	2985	2985	2985	2985	0
30	20230731	194900	151053730	2985	2985	2985	2985	0
31	20230731	194800	151053730	2985	2985	2985	2985	0
32	20230731	194700	151053730	2985	2985	2985	2985	735
33	20230731	194600	151053730	2985	2985	2985	2985	0
34	20230731	194500	151053730	2985	2985	2985	2985	0
35	20230731	194400	151053730	2985	2985	2985	2985	0
36	20230731	194300	151053730	2985	2985	2985	2985	0
37	20230731	194200	151053730	2985	2985	2985	2985	0
38	20230731	194100	151053730	2985	2985	2985	2985	0
39	20230731	194000	151053730	2985	2985	2985	2985	0
40	20230731	193900	151053730	2985	2985	2985	2985	0
41	20230731	193800	151053730	2985	2985	2985	2985	0
42	20230731	193700	151053730	2985	2985	2985	2985	0
43	20230731	193600	151053730	2985	2985	2985	2985	0
44	20230731	193500	151053730	2985	2985	2985	2985	0
45	20230731	193400	151053730	2985	2985	2985	2985	0
46	20230731	193300	151053730	2985	2985	2985	2985	0
47	20230731	193200	151053730	2985	2985	2985	2985	0
48	20230731	193100	151053730	2985	2985	2985	2985	0
49	20230731	193000	151053730	2985	2985	2985	2985	0
50	20230731	192900	151053730	2985	2985	2985	2985	0
51	20230731	192800	151053730	2985	2985	2985	2985	0
52	20230731	192700	151053730	2985	2985	2985	2985	0
53	20230731	192600	151053730	2985	2985	2985	2985	0
54	20230731	192500	151053730	2985	2985	2985	2985	0
55	20230731	192400	151053730	2985	2985	2985	2985	0
56	20230731	192300	151053730	2985	2985	2985	2985	0
57	20230731	192200	151053730	2985	2985	2985	2985	0
58	20230731	192100	151053730	2985	2985	2985	2985	0
59	20230731	192000	151053730	2985	2985	2985	2985	0
60	20230731	191900	151053730	2985	2985	2985	2985	0
61	20230731	191800	151053730	2985	2985	2985	2985	0
62	20230731	191700	151053730	2985	2985	2985	2985	735
63	20230731	191600	151053730	2985	2985	2985	2985	0
64	20230731	191500	151053730	2985	2985	2985	2985	0
65	20230731	191400	151053730	2985	2985	2985	2985	0
66	20230731	191300	151053730	2985	2985	2985	2985	0
67	20230731	191200	151053730	2985	2985	2985	2985	0
68	20230731	191100	151053730	2985	2985	2985	2985	0
69	20230731	191000	151053730	2985	2985	2985	2985	0
70	20230731	190900	151053730	2985	2985	2985	2985	0
71	20230731	190800	151053730	2985	2985	2985	2985	0
72	20230731	190700	151053730	2985	2985	2985	2985	0
73	20230731	190600	151053730	2985	2985	2985	2985	0
74	20230731	190500	151053730	2985	2985	2985	2985	0
75	20230731	190400	151053730	2985	2985	2985	2985	0
76	20230731	190300	151053730	2985	2985	2985	2985	0
77	20230731	190200	151053730	2985	2985	2985	2985	0
78	20230731	190100	151053730	2985	2985	2985	2985	0
79	20230731	190000	151053730	2985	2985	2985	2985	0
80	20230731	185900	151053730	2985	2985	2985	2985	0
81	20230731	185800	151053730	2985	2985	2985	2985	0
82	20230731	185700	151053730	2985	2985	2985	2985	0
83	20230731	185600	151053730	2985	2985	2985	2985	0
84	20230731	185500	151053730	2985	2985	2985	2985	0
85	20230731	185400	151053730	2985	2985	2985	2985	0
86	20230731	185300	151053730	2985	2985	2985	2985	0
87	20230731	185200	151053730	2985	2985	2985	2985	0
88	20230731	185100	151053730	2985	2985	2985	2985	0
89	20230731	185000	151053730	2985	2985	2985	2985	0
90	20230731	184900	151053730	2985	2985	2985	2985	0
91	20230731	184800	151053730	2985	2985	2985	2985	0
92	20230731	184700	151053730	2985	2985	2985	2985	735
93	20230731	184600	151053730	2985	2985	2985	2985	0
94	20230731	184500	151053730	2985	2985	2985	2985	0
95	20230731	184400	151053730	2985	2985	2985	2985	0
96	20230731	184300	151053730	2985	2985	2985	2985	0
97	20230731	184200	151053730	2985	2985	2985	2985	0
98	20230731	184100	151053730	2985	2985	2985	2985	0
99	20230731	184000	151053730	2985	2985	2985	2985	0
100	20230731	183900	151053730	2985	2985	2985	2985	0
101	20230731	183800	151053730	2985	2985	2985	2985	0
102	20230731	183700	151053730	2985	2985	2985	2985	0
103	20230731	183600	151053730	2985	2985	2985	2985	0
104	20230731	183500	151053730	2985	2985	2985	2985	0
105	20230731	183400	151053730	2985	2985	2985	2985	0
106	20230731	183300	151053730	2985	2985	2985	2985	0
107	20230731	183200	151053730	2985	2985	2985	2985	0
108	20230731	183100	151053730	2985	2985	2985	2985	0
109	20230731	183000	151053730	2985	2985	2985	2985	0
110	20230731	182900	151053730	2985	2985	2985	2985	0
111	20230731	182800	151053730	2985	2985	2985	2985	0
112	20230731	182700	151053730	2985	2985	2985	2985	0
113	20230731	182600	151053730	2985	2985	2985	2985	0
114	20230731	182500	151053730	2985	2985	2985	2985	0
115	20230731	182400	151053730	2985	2985	2985	2985	0
116	20230731	182300	151053730	2985	2985	2985	2985	0
117	20230731	182200	151053730	2985	2985	2985	2985	0
118	20230731	182100	151053730	2985	2985	2985	2985	0
119	20230731	182000	151053730	2985	2985	2985	2985	0
120	20230731	181900	151053730	2985	2985	2985	2985	0
121	20230731	181800	151053730	2985	2985	2985	2985	0
122	20230731	181700	151053730	2985	2985	2985	2985	735
123	20230731	181600	151053730	2985	2985	2985	2985	0
124	20230731	181500	151053730	2985	2985	2985	2985	0
125	20230731	181400	151053730	2985	2985	2985	2985	0
126	20230731	181300	151053730	2985	2985	2985	2985	0
127	20230731	181200	151053730	2985	2985	2985	2985	0
128	20230731	181100	151053730	2985	2985	2985	2985	0
129	20230731	181000	151053730	2985	2985	2985	2985	0
130	20230731	180900	151053730	2985	2985	2985	2985	0
131	20230731	180800	151053730	2985	2985	2985	2985	0
132	20230731	180700	151053730	2985	2985	2985	2985	0
133	20230731	180600	151053730	2985	2985	2985	2985	0
134	20230731	180500	151053730	2985	2985	2985	2985	0
135	20230731	180400	151053730	2985	2985	2985	2985	0
136	20230731	180300	151053730	2985	2985	2985	2985	0
137	20230731	180200	151053730	2985	2985	2985	2985	0
138	20230731	180100	151053730	2985	2985	2985	2985	0
139	20230731	180000	151053730	2985	2985	2985	2985	0
140	20230731	175900	151053730	2985	2985	2985	2985	0
141	20230731	175800	151053730	2985	2985	2985	2985	0
142	20230731	175700	151053730	2985	2985	2985	2985	0
143	20230731	175600	151053730	2985	2985	2985	2985	0
144	20230731	175500	151053730	2985	2985	2985	2985	0
145	20230731	175400	151053730	2985	2985	2985	2985	0
146	20230731	175300	151053730	2985	2985	2985	2985	0
147	20230731	175200	151053730	2985	2985	2985	2985	0
148	20230731	175100	151053730	2985	2985	2985	2985	0
149	20230731	175000	151053730	2985	2985	2985	2985	0
150	20230731	174900	151053730	2985	2985	2985	2985	0
151	20230731	174800	151053730	2985	2985	2985	2985	0
152	20230731	174700	151053730	2985	2985	2985	2985	735
153	20230731	174600	151053730	2985	2985	2985	2985	0
154	20230731	174500	151053730	2985	2985	2985	2985	0
155	20230731	174400	151053730	2985	2985	2985	2985	0
156	20230731	174300	151053730	2985	2985	2985	2985	0
157	20230731	174200	151053730	2985	2985	2985	2985	0
158	20230731	174100	151053730	2985	2985	2985	2985	0
159	20230731	174000	151053730	2985	2985	2985	2985	0
160	20230731	173900	151053730	2985	2985	2985	2985	0
161	20230731	173800	151053730	2985	2985	2985	2985	0
162	20230731	173700	151053730	2985	2985	2985	2985	0
163	20230731	173600	151053730	2985	2985	2985	2985	0
164	20230731	173500	151053730	2985	2985	2985	2985	0
165	20230731	173400	151053730	2985	2985	2985	2985	0
166	20230731	173300	151053730	2985	2985	2985	2985	0
167	20230731	173200	151053730	2985	2985	2985	2985	0
168	20230731	173100	151053730	2985	2985	2985	2985	0
169	20230731	173000	151053730	2985	2985	2985	2985	0
170	20230731	172900	151053730	2985	2985	2985	2985	0
171	20230731	172800	151053730	2985	2985	2985	2985	0
172	20230731	172700	151053730	2985	2985	2985	2985	0
173	20230731	172600	151053730	2985	2985	2985	2985	0
174	20230731	172500	151053730	2985	2985	2985	2985	0
175	20230731	172400	151053730	2985	2985	2985	2985	0
176	20230731	172300	151053730	2985	2985	2985	2985	0
177	20230731	172200	151053730	2985	2985	2985	2985	0
178	20230731	172100	151053730	2985	2985	2985	2985	0
179	20230731	172000	151053730	2985	2985	2985	2985	0
180	20230731	171900	151053730	2985	2985	2985	2985	0
181	20230731	171800	151053730	2985	2985	2985	2985	0
182	20230731	171700	151053730	2985	2985	2985	2985	735
183	20230731	171600	151053730	2985	2985	2985	2985	0
184	20230731	171500	151053730	2985	2985	2985	2985	0
185	20230731	171400	151053730	2985	2985	2985	2985	0
186	20230731	171300	151053730	2985	2985	2985	2985	0
187	20230731	171200	151053730	2985	2985	2985	2985	0
188	20230731	171100	151053730	2985	2985	2985	2985	0
189	20230731	171000	151053730	2985	2985	2985	2985	0
190	20230731	170900	151053730	2985	2985	2985	2985	0
191	20230731	170800	151053730	2985	2985	2985	2985	0
192	20230731	170700	151053730	2985	2985	2985	2985	0
193	20230731	170600	151053730	2985	2985	2985	2985	0
194	20230731	170500	151053730	2985	2985	2985	2985	0
195	20230731	170400	151053730	2985	2985	2985	2985	0
196	20230731	170300	151053730	2985	2985	2985	2985	0
197	20230731	170200	151053730	2985	2985	2985	2985	0
198	20230731	170100	151053730	2985	2985	2985	2985	0
199	20230731	170000	151053730	2985	2985	2985	2985	0
200	20230731	165900	151053730	2985	2985	2985	2985	0
201	20230731	165800	151053730	2985	2985	2985	2985	0
202	20230731	165700	151053730	2985	2985	2985	2985	0
203	20230731	165600	151053730	2985	2985	2985	2985	0
204	20230731	165500	151053730	2985	2985	2985	2985	0
205	20230731	165400	151053730	2985	2985	2985	2985	0
206	20230731	165300	151053730	2985	2985	2985	2985	0
207	20230731	165200	151053730	2985	2985	2985	2985	0
208	20230731	165100	151053730	2985	2985	2985	2985	0
209	20230731	165000	151053730	2985	2985	2985	2985	0
210	20230731	164900	151053730	2985	2985	2985	2985	0
211	20230731	164800	151053730	2985	2985	2985	2985	0
212	20230731	164700	151053730	2985	2985	2985	2985	735
213	20230731	164600	151053730	2985	2985	2985	2985	0
214	20230731	164500	151053730	2985	2985	2985	2985	0
215	20230731	164400	151053730	2985	2985	2985	2985	0
216	20230731	164300	151053730	2985	2985	2985	2985	0
217	20230731	164200	151053730	2985	2985	2985	2985	0
218	20230731	164100	151053730	2985	2985	2985	2985	0
219	20230731	164000	151053730	2985	2985	2985	2985	0
220	20230731	163900	151053730	2985	2985	2985	2985	0
221	20230731	163800	151053730	2985	2985	2985	2985	0
222	20230731	163700	151053730	2985	2985	2985	2985	0
223	20230731	163600	151053730	2985	2985	2985	2985	0
224	20230731	163500	151053730	2985	2985	2985	2985	0
225	20230731	163400	151053730	2985	2985	2985	2985	0
226	20230731	163300	151053730	2985	2985	2985	2985	0
227	20230731	163200	151053730	2985	2985	2985	2985	0
228	20230731	163100	151053730	2985	2985	2985	2985	0
229	20230731	163000	151053730	2985	2985	2985	2985	0
230	20230731	162900	151053730	2985	2985	2985	2985	0
231	20230731	162800	151053730	2985	2985	2985	2985	0
232	20230731	162700	151053730	2985	2985	2985	2985	0
233	20230731	162600	151053730	2985	2985	2985	2985	0
234	20230731	162500	151053730	2985	2985	2985	2985	0
235	20230731	162400	151053730	2985	2985	2985	2985	0
236	20230731	162300	151053730	2985	2985	2985	2985	0
237	20230731	162200	151053730	2985	2985	2985	2985	0
238	20230731	162100	151053730	2985	2985	2985	2985	0
239	20230731	162000	151053730	2985	2985	2985	2985	0
240	20230731	161900	151053730	2985	2985	2985	2985	0
241	20230731	161800	151053730	2985	2985	2985	2985	0
242	20230731	161700	151053730	2985	2985	2985	2985	735
243	20230731	161600	151053730	2985	2985	2985	2985	0
244	20230731	161500	151053730	2985	2985	2985	2985	0
245	20230731	161400	151053730	2985	2985	2985	2985	0
246	20230731	161300	151053730	2985	2985	2985	2985	0
247	20230731	161200	151053730	2985	2985	2985	2985	0
248	20230731	161100	151053730	2985	2985	2985	2985	0
249	20230731	161000	151053730	2985	2985	2985	2985	0
250	20230731	160900	151053730	2985	2985	2985	2985	0
251	20230731	160800	151053730	2985	2985	2985	2985	0
252	20230731	160700	151053730	2985	2985	2985	2985	0
253	20230731	160600	151053730	2985	2985	2985	2985	0
254	20230731	160500	151053730	2985	2985	2985	2985	0
255	20230731	160400	151053730	2985	2985	2985	2985	0
256	20230731	160300	151053730	2985	2985	2985	2985	0
257	20230731	160200	151053730	2985	2985	2985	2985	0
258	20230731	160100	151053730	2985	2985	2985	2985	0
259	20230731	160000	151053730	2985	2985	2985	2985	0
260	20230731	155900	151053730	2985	2985	2985	2985	0
261	20230731	155800	151053730	2985	2985	2985	2985	0
262	20230731	155700	151053730	2985	2985	2985	2985	0
263	20230731	155600	151053730	2985	2985	2985	2985	0
264	20230731	155500	151053730	2985	2985	2985	2985	0
265	20230731	155400	151053730	2985	2985	2985	2985	0
266	20230731	155300	151053730	2985	2985	2985	2985	0
267	20230731	155200	151053730	2985	2985	2985	2985	0
268	20230731	155100	151053730	2985	2985	2985	2985	0
269	20230731	155000	151053730	2985	2985	2985	2985	0
270	20230731	154900	151053730	2985	2985	2985	2985	0
271	20230731	154800	151053730	2985	2985	2985	2985	0
272	20230731	154700	151053730	2985	2985	2985	2985	735
273	20230731	154600	151053730	2985	2985	2985	2985	0
274	20230731	154500	151053730	2985	2985	2985	2985	0
275	20230731	154400	151053730	2985	2985	2985	2985	0
276	20230731	154300	151053730	2985	2985	2985	2985	0
277	20230731	154200	151053730	2985	2985	2985	2985	0
278	20230731	154100	151053730	2985	2985	2985	2985	0
279	20230731	154000	151053730	2985	2985	2985	2985	0
280	20230731	153900	151053730	2985	2985	2985	2985	0
281	20230731	153800	151053730	2985	2985	2985	2985	0
282	20230731	153700	151053730	2985	2985	2985	2985	0
283	20230731	153600	151053730	2985	2985	2985	2985	0
284	20230731	153500	151053730	2985	2985	2985	2985	0
285	20230731	153400	151053730	2985	2985	2985	2985	0
286	20230731	153300	151053730	2985	2985	2985	2985	0
287	20230731	153200	151053730	2985	2985	2985	2985	0
288	20230731	153100	151053730	2985	2985	2985	2985	0
289	20230731	153000	151053730	2985	2985	2985	2985	735
290	20230731	152900	148859755	3005	3005	3005	3005	0
291	20230731	152800	148859755	3005	3005	3005	3005	0
292	20230731	152700	148859755	3005	3005	3005	3005	0
293	20230731	152600	148859755	3005	3005	3005	3005	0
294	20230731	152500	148859755	3005	3005	3005	3005	0
295	20230731	152400	148859755	3005	3005	3005	3005	0
296	20230731	152300	148859755	3005	3005	3005	3005	0
297	20230731	152200	148859755	3005	3005	3005	3005	0
298	20230731	152100	148859755	3005	3005	3005	3005	0
299	20230731	152000	148859755	3005	3005	3005	3005	0
300	20230731	151900	148859755	3005	3005	3005	3005	83
301	20230731	151800	148610340	2985	2985	2985	2985	0
302	20230731	151700	148610340	2985	2990	2990	2985	960
303	20230731	151600	145742710	2995	2995	2995	2995	6
304	20230731	151500	145724740	2995	2995	2995	2995	0
305	20230731	151400	145724740	2995	2995	2995	2995	60
306	20230731	151300	145545040	2995	2995	2995	2995	0
307	20230731	151200	145545040	2995	2995	2995	2995	0
308	20230731	151100	145545040	2995	2995	2995	2995	200
309	20230731	151000	144946040	2995	2995	2995	2995	890
310	20230731	150900	142280490	2995	3000	3000	2995	17
311	20230731	150800	142229535	3000	3000	3000	3000	2890
312	20230731	150700	133559535	3005	3005	3005	3005	300
313	20230731	150600	132658035	3005	3005	3005	3005	102
314	20230731	150500	132351525	3010	3010	3010	3010	0
315	20230731	150400	132351525	3010	3010	3010	3010	2
316	20230731	150300	132345505	3005	3005	3015	3005	263
317	20230731	150200	131554655	3000	3000	3000	3000	0
318	20230731	150100	131554655	3000	2995	3000	2995	113
319	20230731	150000	131215705	2995	2995	2995	2995	85
320	20230731	145900	130961130	2995	2995	2995	2995	1
321	20230731	145800	130958135	2990	2990	2990	2990	133
322	20230731	145700	130560465	2995	2990	2995	2990	576
323	20230731	145600	128838220	2990	2985	2990	2985	742
324	20230731	145500	126619660	2980	2975	2980	2975	838
325	20230731	145400	124123820	2970	2970	2970	2970	313
326	20230731	145300	123194210	2965	2965	2965	2965	0
327	20230731	145200	123194210	2965	2965	2965	2965	263
328	20230731	145100	122414415	2960	2960	2960	2960	687
329	20230731	145000	120380895	2960	2965	2965	2960	500
330	20230731	144900	118900680	2970	2970	2970	2970	200
331	20230731	144800	118306680	2965	2965	2965	2965	10
332	20230731	144700	118277030	2965	2980	2980	2965	233
333	20230731	144600	117585990	2980	2970	2980	2965	707
334	20230731	144500	115488680	2985	2985	2985	2985	0
335	20230731	144400	115488680	2985	2985	2985	2985	1
336	20230731	144300	115485695	2970	2980	2980	2970	1100
337	20230731	144200	112218545	2965	2990	2990	2965	108
338	20230731	144100	111897525	2990	2990	2990	2990	14
339	20230731	144000	111855665	2965	2970	2970	2965	1200
340	20230731	143900	108295075	2970	2970	2970	2970	1
341	20230731	143800	108292105	2970	2975	2975	2970	1480
342	20230731	143700	103895795	2975	2975	2975	2975	0
343	20230731	143600	103895795	2975	2985	2985	2975	1636
344	20230731	143500	99021385	2990	2990	2990	2990	50
345	20230731	143400	98871885	2995	2990	2995	2990	47
346	20230731	143300	98731350	2990	2990	2990	2990	0
347	20230731	143200	98731350	2990	2990	2990	2990	0
348	20230731	143100	98731350	2990	2990	2990	2990	0
349	20230731	143000	98731350	2990	2990	2990	2990	0
350	20230731	142900	98731350	2990	2990	2990	2990	0
351	20230731	142800	98731350	2990	2990	2990	2990	0
352	20230731	142700	98731350	2990	2990	2990	2990	0
353	20230731	142600	98731350	2990	2990	2990	2990	0
354	20230731	142500	98731350	2990	2990	2990	2990	0
355	20230731	142400	98731350	2990	2990	2990	2990	0
356	20230731	142300	98731350	2990	2990	2990	2990	0
357	20230731	142200	98731350	2990	2995	2995	2990	182
358	20230731	142100	98186670	3000	3000	3000	3000	1
359	20230731	142000	98183670	3000	3000	3000	3000	0
360	20230731	141900	98183670	3000	3000	3000	3000	0
361	20230731	141800	98183670	3000	3000	3000	3000	0
362	20230731	141700	98183670	3000	3000	3000	3000	0
363	20230731	141600	98183670	3000	3000	3000	3000	0
364	20230731	141500	98183670	3000	3000	3000	3000	26
365	20230731	141400	98105670	3000	3000	3000	3000	0
366	20230731	141300	98105670	3000	3000	3000	3000	0
367	20230731	141200	98105670	3000	3000	3000	3000	50
368	20230731	141100	97955670	3000	3000	3000	3000	0
369	20230731	141000	97955670	3000	3000	3000	3000	0
370	20230731	140900	97955670	3000	3000	3000	3000	0
371	20230731	140800	97955670	3000	3000	3000	3000	0
372	20230731	140700	97955670	3000	3000	3000	3000	0
373	20230731	140600	97955670	3000	3000	3000	3000	0
374	20230731	140500	97955670	3000	3000	3000	3000	0
375	20230731	140400	97955670	3000	3000	3000	3000	63
376	20230731	140300	97766670	3000	3000	3000	3000	0
377	20230731	140200	97766670	3000	3000	3000	3000	0
378	20230731	140100	97766670	3000	3000	3000	3000	0
379	20230731	140000	97766670	3000	3000	3000	3000	3
380	20230731	135900	97757670	3000	3000	3000	3000	30
381	20230731	135800	97667670	3000	3000	3000	3000	0
382	20230731	135700	97667670	3000	3000	3000	3000	0
383	20230731	135600	97667670	3000	3000	3000	3000	1
384	20230731	135500	97664670	2990	2990	2990	2990	0
385	20230731	135400	97664670	2990	2990	2990	2990	581
386	20230731	135300	95927480	3000	3000	3000	3000	0
387	20230731	135200	95927480	3000	3000	3000	3000	0
388	20230731	135100	95927480	3000	3000	3000	3000	0
389	20230731	135000	95927480	3000	3000	3000	3000	0
390	20230731	134900	95927480	3000	3000	3000	3000	19
391	20230731	134800	95870480	3005	3005	3005	3005	0
392	20230731	134700	95870480	3005	3005	3005	3005	6
393	20230731	134600	95852450	3005	3000	3005	3000	12
394	20230731	134500	95816425	3000	3000	3000	3000	12
395	20230731	134400	95780425	3000	3000	3000	3000	462
396	20230731	134300	94394425	2990	2990	2990	2990	0
397	20230731	134200	94394425	2990	2995	2995	2990	481
398	20230731	134100	92955290	2995	2995	2995	2995	0
399	20230731	134000	92955290	2995	2995	2995	2995	0
400	20230731	133900	92955290	2995	2995	2995	2995	0
401	20230731	133800	92955290	2995	2995	2995	2995	0
402	20230731	133700	92955290	2995	2995	2995	2995	0
403	20230731	133600	92955290	2995	2995	2995	2995	10
404	20230731	133500	92925340	2995	2995	2995	2995	0
405	20230731	133400	92925340	2995	2995	2995	2995	0
406	20230731	133300	92925340	2995	2995	2995	2995	7
407	20230731	133200	92904375	2995	2995	2995	2995	10
408	20230731	133100	92874425	2995	2995	2995	2995	0
409	20230731	133000	92874425	2995	2995	2995	2995	0
410	20230731	132900	92874425	2995	2995	2995	2995	7
411	20230731	132800	92853460	2995	2995	2995	2995	0
412	20230731	132700	92853460	2995	2995	2995	2995	0
413	20230731	132600	92853460	2995	2995	2995	2995	1
414	20230731	132500	92850465	2995	2995	2995	2995	10
415	20230731	132400	92820515	2995	2995	2995	2995	0
416	20230731	132300	92820515	2995	2995	2995	2995	0
417	20230731	132200	92820515	2995	2995	2995	2995	0
418	20230731	132100	92820515	2995	2995	2995	2995	0
419	20230731	132000	92820515	2995	2995	2995	2995	0
420	20230731	131900	92820515	2995	2995	2995	2995	0
421	20230731	131800	92820515	2995	2995	2995	2995	0
422	20230731	131700	92820515	2995	2995	2995	2995	0
423	20230731	131600	92820515	2995	2995	2995	2995	0
424	20230731	131500	92820515	2995	2995	2995	2995	0
425	20230731	131400	92820515	2995	2995	2995	2995	0
426	20230731	131300	92820515	2995	2995	2995	2985	132
427	20230731	131200	92426015	2995	2995	3000	2995	21
428	20230731	131100	92363100	3000	3000	3000	3000	1
429	20230731	131000	92360100	2995	2990	2995	2990	944
430	20230731	130900	89532995	2990	2990	2990	2990	0
431	20230731	130800	89532995	2990	2990	2990	2990	0
432	20230731	130700	89532995	2990	2990	2990	2990	0
433	20230731	130600	89532995	2990	2990	2990	2990	100
434	20230731	130500	89233995	2990	2990	2990	2990	0
435	20230731	130400	89233995	2990	2990	2990	2990	0
436	20230731	130300	89233995	2990	2990	2990	2990	0
437	20230731	130200	89233995	2990	2990	2990	2990	0
438	20230731	130100	89233995	2990	2990	2990	2990	0
439	20230731	130000	89233995	2990	2990	2990	2990	0
440	20230731	125900	89233995	2990	2990	2990	2990	0
441	20230731	125800	89233995	2990	2990	2990	2990	0
442	20230731	125700	89233995	2990	2990	2990	2990	0
443	20230731	125600	89233995	2990	2990	2990	2990	0
444	20230731	125500	89233995	2990	2990	2990	2990	0
445	20230731	125400	89233995	2990	2990	2990	2990	0
446	20230731	125300	89233995	2990	2990	2990	2990	0
447	20230731	125200	89233995	2990	2990	2990	2990	0
448	20230731	125100	89233995	2990	2990	2990	2990	0
449	20230731	125000	89233995	2990	2990	2990	2990	1
450	20230731	124900	89231005	2975	2975	2975	2975	11
451	20230731	124800	89198280	2975	2975	2975	2975	0
452	20230731	124700	89198280	2975	2975	2975	2975	0
453	20230731	124600	89198280	2975	2975	2975	2975	0
454	20230731	124500	89198280	2975	2975	2975	2975	0
455	20230731	124400	89198280	2975	2975	2975	2975	0
456	20230731	124300	89198280	2975	2975	2975	2975	0
457	20230731	124200	89198280	2975	2975	2975	2975	0
458	20230731	124100	89198280	2975	2975	2975	2975	78
459	20230731	124000	88966230	2975	2975	2975	2975	261
460	20230731	123900	88189755	2975	2980	2980	2975	978
461	20230731	123800	85278460	2990	2990	2990	2990	0
462	20230731	123700	85278460	2990	2990	2990	2990	0
463	20230731	123600	85278460	2990	2990	2990	2990	0
464	20230731	123500	85278460	2990	2990	2990	2990	0
465	20230731	123400	85278460	2990	2990	2990	2990	0
466	20230731	123300	85278460	2990	2990	2990	2990	0
467	20230731	123200	85278460	2990	2990	2990	2990	0
468	20230731	123100	85278460	2990	2990	2990	2990	0
469	20230731	123000	85278460	2990	2990	2990	2990	0
470	20230731	122900	85278460	2990	2990	2990	2990	1
471	20230731	122800	85275470	2990	2990	2990	2990	0
472	20230731	122700	85275470	2990	2990	2990	2990	2
473	20230731	122600	85269490	2985	2985	2985	2985	120
474	20230731	122500	84911290	2990	2990	2990	2990	0
475	20230731	122400	84911290	2990	2990	2990	2990	0
476	20230731	122300	84911290	2990	2990	2990	2990	0
477	20230731	122200	84911290	2990	2990	2990	2990	0
478	20230731	122100	84911290	2990	2990	2990	2990	0
479	20230731	122000	84911290	2990	2990	2990	2990	6
480	20230731	121900	84893350	2990	2990	2990	2990	0
481	20230731	121800	84893350	2990	2990	2990	2990	0
482	20230731	121700	84893350	2990	2990	2990	2990	0
483	20230731	121600	84893350	2990	2990	2990	2990	12
484	20230731	121500	84857470	2990	2990	2990	2990	0
485	20230731	121400	84857470	2990	2990	2990	2990	1
486	20230731	121300	84854480	2995	3005	3005	2995	92
487	20230731	121200	84578930	2995	2995	2995	2995	0
488	20230731	121100	84578930	2995	2995	2995	2995	0
489	20230731	121000	84578930	2995	2995	2995	2995	0
490	20230731	120900	84578930	2995	2995	2995	2995	0
491	20230731	120800	84578930	2995	2995	2995	2995	5
492	20230731	120700	84563955	2995	2995	2995	2995	0
493	20230731	120600	84563955	2995	2995	2995	2995	0
494	20230731	120500	84563955	2995	2995	2995	2995	5
495	20230731	120400	84548980	2995	2995	2995	2995	0
496	20230731	120300	84548980	2995	2995	2995	2995	0
497	20230731	120200	84548980	2995	2995	2995	2995	0
498	20230731	120100	84548980	2995	2995	2995	2995	0
499	20230731	120000	84548980	2995	2995	2995	2995	0
500	20230731	115900	84548980	2995	2995	2995	2995	0
501	20230731	115800	84548980	2995	2995	2995	2995	0
502	20230731	115700	84548980	2995	3005	3005	2995	30
503	20230731	115600	84458980	2980	2980	2980	2980	0
504	20230731	115500	84458980	2980	2980	2980	2980	0
505	20230731	115400	84458980	2980	2980	2980	2980	157
506	20230731	115300	83991120	2980	2980	2980	2980	290
507	20230731	115200	83126920	2980	2980	2980	2980	170
508	20230731	115100	82620320	2980	2980	2980	2980	0
509	20230731	115000	82620320	2980	2980	2980	2980	0
510	20230731	114900	82620320	2980	2985	2985	2980	1200
511	20230731	114800	79039485	2990	2990	2990	2990	141
512	20230731	114700	78617895	3000	3000	3000	3000	0
513	20230731	114600	78617895	3000	3000	3000	3000	0
514	20230731	114500	78617895	3000	3000	3000	3000	0
515	20230731	114400	78617895	3000	3000	3000	3000	3
516	20230731	114300	78608895	2990	2990	2990	2990	0
517	20230731	114200	78608895	2990	2990	2990	2990	0
518	20230731	114100	78608895	2990	2990	2990	2990	258
519	20230731	114000	77837475	2990	3000	3000	2990	2500
520	20230731	113900	70349745	3005	3005	3005	3005	0
521	20230731	113800	70349745	3005	3005	3005	3005	0
522	20230731	113700	70349745	3005	3005	3005	3005	0
523	20230731	113600	70349745	3005	3005	3005	3005	0
524	20230731	113500	70349745	3005	3005	3005	3005	10
525	20230731	113400	70319695	3005	3005	3005	3005	0
526	20230731	113300	70319695	3005	3005	3005	3005	0
527	20230731	113200	70319695	3005	3005	3005	3005	0
528	20230731	113100	70319695	3005	3005	3005	3005	100
529	20230731	113000	70019195	3005	3005	3005	3005	0
530	20230731	112900	70019195	3005	3005	3005	3005	0
531	20230731	112800	70019195	3005	3005	3005	3005	0
532	20230731	112700	70019195	3005	3005	3005	3005	100
533	20230731	112600	69718695	3005	3005	3005	3005	111
534	20230731	112500	69385140	3005	3005	3005	3005	200
535	20230731	112400	68784140	3005	3005	3005	3005	0
536	20230731	112300	68784140	3005	3005	3005	3005	193
537	20230731	112200	68204175	3010	3010	3010	3010	0
538	20230731	112100	68204175	3010	3010	3010	3010	0
539	20230731	112000	68204175	3010	3010	3010	3010	0
540	20230731	111900	68204175	3010	3010	3010	3010	0
541	20230731	111800	68204175	3010	3010	3010	3010	1
542	20230731	111700	68201165	3005	3005	3005	3005	10
543	20230731	111600	68171115	3010	3005	3010	3005	4
544	20230731	111500	68159090	3005	3010	3010	3005	2
545	20230731	111400	68153075	3005	3005	3005	3005	108
546	20230731	111300	67828535	3005	3005	3005	3005	42
547	20230731	111200	67702325	3005	3005	3005	3005	100
548	20230731	111100	67401825	3000	3005	3005	3000	661
549	20230731	111000	65418230	3010	3010	3010	3010	0
550	20230731	110900	65418230	3010	3010	3010	3010	215
551	20230731	110800	64771080	3010	3010	3010	3010	0
552	20230731	110700	64771080	3010	3010	3010	3010	0
553	20230731	110600	64771080	3010	3010	3010	3010	100
554	20230731	110500	64470080	3005	3005	3005	3005	11
555	20230731	110400	64437025	3000	3000	3000	3000	0
556	20230731	110300	64437025	3000	3000	3000	3000	0
557	20230731	110200	64437025	3000	3000	3000	3000	176
558	20230731	110100	63909025	3000	3000	3000	3000	0
559	20230731	110000	63909025	3000	3000	3000	3000	0
560	20230731	105900	63909025	3000	3000	3000	3000	0
561	20230731	105800	63909025	3000	3000	3000	3000	100
562	20230731	105700	63609025	3000	3000	3000	3000	0
563	20230731	105600	63609025	3000	3000	3000	3000	700
564	20230731	105500	61509025	3000	3000	3000	3000	0
565	20230731	105400	61509025	3000	3000	3000	3000	0
566	20230731	105300	61509025	3000	3000	3000	3000	1
567	20230731	105200	61506025	2995	2995	2995	2995	0
568	20230731	105100	61506025	2995	2995	2995	2995	0
569	20230731	105000	61506025	2995	2995	2995	2995	0
570	20230731	104900	61506025	2995	2995	2995	2995	20
571	20230731	104800	61446125	3000	3000	3000	3000	9
572	20230731	104700	61419125	2990	2990	2990	2990	0
573	20230731	104600	61419125	2990	2995	2995	2990	865
574	20230731	104500	58830235	3000	3000	3000	3000	0
575	20230731	104400	58830235	3000	3000	3000	3000	0
576	20230731	104300	58830235	3000	3000	3000	3000	0
577	20230731	104200	58830235	3000	3000	3000	3000	0
578	20230731	104100	58830235	3000	3000	3000	3000	0
579	20230731	104000	58830235	3000	3000	3000	3000	227
580	20230731	103900	58149235	3000	3000	3000	3000	1
581	20230731	103800	58146235	3000	3000	3000	3000	1
582	20230731	103700	58143235	3000	3000	3000	3000	150
583	20230731	103600	57693235	3000	3000	3000	3000	5
584	20230731	103500	57678235	2995	2995	2995	2995	0
585	20230731	103400	57678235	2995	2995	2995	2995	17
586	20230731	103300	57627320	2995	2995	2995	2995	0
587	20230731	103200	57627320	2995	2995	2995	2995	0
588	20230731	103100	57627320	2995	2995	2995	2995	0
589	20230731	103000	57627320	2995	2995	2995	2995	3
590	20230731	102900	57618335	3000	3000	3000	3000	0
591	20230731	102800	57618335	3000	3000	3000	3000	0
592	20230731	102700	57618335	3000	3000	3000	3000	0
593	20230731	102600	57618335	3000	3000	3000	3000	8
594	20230731	102500	57594335	3000	3000	3000	3000	0
595	20230731	102400	57594335	3000	3000	3000	3000	0
596	20230731	102300	57594335	3000	3000	3000	3000	0
597	20230731	102200	57594335	3000	3000	3000	3000	0
598	20230731	102100	57594335	3000	3000	3000	3000	0
599	20230731	102000	57594335	3000	3000	3000	3000	0
600	20230731	101900	57594335	3000	3000	3000	3000	0
601	20230731	101800	57594335	3000	3000	3000	3000	0
602	20230731	101700	57594335	3000	3000	3000	3000	4
603	20230731	101600	57582335	3000	3000	3000	3000	0
604	20230731	101500	57582335	3000	3005	3005	3000	4
605	20230731	101400	57570320	3005	3005	3005	3005	0
606	20230731	101300	57570320	3005	3005	3005	3005	2
607	20230731	101200	57564310	3010	3010	3010	3010	0
608	20230731	101100	57564310	3010	3005	3010	3005	61
609	20230731	101000	57380745	3010	3010	3010	3010	0
610	20230731	100900	57380745	3010	3010	3010	3010	0
611	20230731	100800	57380745	3010	3010	3010	3010	0
612	20230731	100700	57380745	3010	3010	3010	3010	1
613	20230731	100600	57377735	2995	2995	2995	2995	0
614	20230731	100500	57377735	2995	2995	2995	2995	0
615	20230731	100400	57377735	2995	2995	2995	2995	0
616	20230731	100300	57377735	2995	2995	2995	2995	0
617	20230731	100200	57377735	2995	2995	2995	2995	0
618	20230731	100100	57377735	2995	2995	2995	2995	5
619	20230731	100000	57362760	2990	2990	2990	2990	0
620	20230731	095900	57362760	2990	2990	2990	2990	0
621	20230731	095800	57362760	2990	2985	2990	2985	10
622	20230731	095700	57332885	3010	3010	3010	3010	220
623	20230731	095600	56670685	3010	3010	3010	3010	92
624	20230731	095500	56393765	3010	3010	3010	3010	183
625	20230731	095400	55842935	3010	3010	3010	3010	700
626	20230731	095300	53735935	3010	3010	3010	3010	353
627	20230731	095200	52673405	3010	2995	3010	2985	163
628	20230731	095100	52186130	3000	3000	3000	3000	0
629	20230731	095000	52186130	3000	3000	3000	3000	0
630	20230731	094900	52186130	3000	3000	3000	3000	0
631	20230731	094800	52186130	3000	3000	3000	3000	0
632	20230731	094700	52186130	3000	3000	3000	3000	100
633	20230731	094600	51886130	3000	3000	3000	3000	30
634	20230731	094500	51796130	3000	3000	3000	3000	10
635	20230731	094400	51766130	2980	2980	2980	2980	0
636	20230731	094300	51766130	2980	3000	3000	2980	517
637	20230731	094200	50221610	3000	3000	3000	3000	50
638	20230731	094100	50071610	2995	2995	2995	2995	30
639	20230731	094000	49981760	2995	2995	2995	2995	21
640	20230731	093900	49918865	2995	2995	2995	2995	1
641	20230731	093800	49915870	2980	3005	3005	2975	1000
642	20230731	093700	46930005	3005	3005	3005	3005	200
643	20230731	093600	46329005	3000	3000	3000	3000	200
644	20230731	093500	45729005	3000	3000	3000	3000	0
645	20230731	093400	45729005	3000	3020	3020	2995	1200
646	20230731	093300	42125720	3040	3040	3040	3040	3
647	20230731	093200	42116600	3040	3040	3040	3035	334
648	20230731	093100	41101395	3040	3020	3040	3020	286
649	20230731	093000	40237275	3020	3020	3020	3020	375
650	20230731	092900	39104775	3020	3020	3020	3010	2515
651	20230731	092800	31520360	3020	3020	3020	3020	0
652	20230731	092700	31520360	3020	3040	3040	3020	1572
653	20230731	092600	26768120	3040	3040	3040	3040	1
654	20230731	092500	26765080	3040	3040	3040	3040	585
655	20230731	092400	24986680	3040	3040	3040	3040	20
656	20230731	092300	24925880	3040	3035	3040	3035	5
657	20230731	092200	24910690	3040	3045	3045	3040	3
658	20230731	092100	24901565	3040	3040	3040	3040	699
659	20230731	092000	22776605	3030	3025	3030	3025	57
660	20230731	091900	22603995	3020	3025	3025	3020	394
661	20230731	091800	21412160	3030	3030	3030	3030	626
662	20230731	091700	19515380	3025	3025	3025	3025	7
663	20230731	091600	19494205	3025	3025	3025	3025	247
664	20230731	091500	18747030	3025	3025	3025	3025	200
665	20230731	091400	18142030	3025	3025	3025	3025	382
666	20230731	091300	16986480	3025	3030	3030	3025	20
667	20230731	091200	16925905	3020	3065	3065	3020	4900
668	20230731	091100	1939270	3065	3070	3070	3065	104
669	20230731	091000	1620095	3070	3070	3070	3070	5
670	20230731	090900	1604745	3070	3070	3070	3070	1
671	20230731	090800	1601675	3070	3070	3070	3070	24
672	20230731	090700	1527995	3075	3075	3075	3075	0
673	20230731	090600	1527995	3075	3070	3075	3070	2
674	20230731	090500	1521850	3070	3070	3070	3070	7
675	20230731	090400	1500360	3070	3070	3070	3070	2
676	20230731	090300	1494220	3070	3070	3070	3070	5
677	20230731	090200	1478870	3115	3115	3115	3115	0
678	20230731	090100	1478870	3115	3115	3115	3115	0
679	20230731	090000	1478870	3115	3120	3120	3115	474