KissMeData/004780/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	184100	50380375	4135	4135	4135	4135	114
3	20230731	184000	50380375	4135	4135	4135	4135	0
4	20230731	183900	50380375	4135	4135	4135	4135	0
5	20230731	183800	50380375	4135	4135	4135	4135	0
6	20230731	183700	50380375	4135	4135	4135	4135	0
7	20230731	183600	50380375	4135	4135	4135	4135	0
8	20230731	183500	50380375	4135	4135	4135	4135	0
9	20230731	183400	50380375	4135	4135	4135	4135	0
10	20230731	183300	50380375	4135	4135	4135	4135	0
11	20230731	183200	50380375	4135	4135	4135	4135	0
12	20230731	183100	50380375	4135	4135	4135	4135	0
13	20230731	183000	50380375	4135	4135	4135	4135	0
14	20230731	182900	50380375	4135	4135	4135	4135	0
15	20230731	182800	50380375	4135	4135	4135	4135	0
16	20230731	182700	50380375	4135	4135	4135	4135	0
17	20230731	182600	50380375	4135	4135	4135	4135	0
18	20230731	182500	50380375	4135	4135	4135	4135	0
19	20230731	182400	50380375	4135	4135	4135	4135	0
20	20230731	182300	50380375	4135	4135	4135	4135	0
21	20230731	182200	50380375	4135	4135	4135	4135	0
22	20230731	182100	50380375	4135	4135	4135	4135	0
23	20230731	182000	50380375	4135	4135	4135	4135	0
24	20230731	181900	50380375	4135	4135	4135	4135	0
25	20230731	181800	50380375	4135	4135	4135	4135	0
26	20230731	181700	50380375	4135	4135	4135	4135	0
27	20230731	181600	50380375	4135	4135	4135	4135	0
28	20230731	181500	50380375	4135	4135	4135	4135	0
29	20230731	181400	50380375	4135	4135	4135	4135	0
30	20230731	181300	50380375	4135	4135	4135	4135	0
31	20230731	181200	50380375	4135	4135	4135	4135	0
32	20230731	181100	50380375	4135	4135	4135	4135	114
33	20230731	181000	50380375	4135	4135	4135	4135	0
34	20230731	180900	50380375	4135	4135	4135	4135	0
35	20230731	180800	50380375	4135	4135	4135	4135	0
36	20230731	180700	50380375	4135	4135	4135	4135	0
37	20230731	180600	50380375	4135	4135	4135	4135	0
38	20230731	180500	50380375	4135	4135	4135	4135	0
39	20230731	180400	50380375	4135	4135	4135	4135	0
40	20230731	180300	50380375	4135	4135	4135	4135	0
41	20230731	180200	50380375	4135	4135	4135	4135	0
42	20230731	180100	50380375	4135	4135	4135	4135	0
43	20230731	180000	50380375	4135	4135	4135	4135	0
44	20230731	175900	50380375	4135	4135	4135	4135	0
45	20230731	175800	50380375	4135	4135	4135	4135	0
46	20230731	175700	50380375	4135	4135	4135	4135	0
47	20230731	175600	50380375	4135	4135	4135	4135	0
48	20230731	175500	50380375	4135	4135	4135	4135	0
49	20230731	175400	50380375	4135	4135	4135	4135	0
50	20230731	175300	50380375	4135	4135	4135	4135	0
51	20230731	175200	50380375	4135	4135	4135	4135	0
52	20230731	175100	50380375	4135	4135	4135	4135	0
53	20230731	175000	50380375	4135	4135	4135	4135	0
54	20230731	174900	50380375	4135	4135	4135	4135	0
55	20230731	174800	50380375	4135	4135	4135	4135	0
56	20230731	174700	50380375	4135	4135	4135	4135	0
57	20230731	174600	50380375	4135	4135	4135	4135	0
58	20230731	174500	50380375	4135	4135	4135	4135	0
59	20230731	174400	50380375	4135	4135	4135	4135	0
60	20230731	174300	50380375	4135	4135	4135	4135	0
61	20230731	174200	50380375	4135	4135	4135	4135	0
62	20230731	174100	50380375	4135	4135	4135	4135	114
63	20230731	174000	50380375	4135	4135	4135	4135	0
64	20230731	173900	50380375	4135	4135	4135	4135	0
65	20230731	173800	50380375	4135	4135	4135	4135	0
66	20230731	173700	50380375	4135	4135	4135	4135	0
67	20230731	173600	50380375	4135	4135	4135	4135	0
68	20230731	173500	50380375	4135	4135	4135	4135	0
69	20230731	173400	50380375	4135	4135	4135	4135	0
70	20230731	173300	50380375	4135	4135	4135	4135	0
71	20230731	173200	50380375	4135	4135	4135	4135	0
72	20230731	173100	50380375	4135	4135	4135	4135	0
73	20230731	173000	50380375	4135	4135	4135	4135	0
74	20230731	172900	50380375	4135	4135	4135	4135	0
75	20230731	172800	50380375	4135	4135	4135	4135	0
76	20230731	172700	50380375	4135	4135	4135	4135	0
77	20230731	172600	50380375	4135	4135	4135	4135	0
78	20230731	172500	50380375	4135	4135	4135	4135	0
79	20230731	172400	50380375	4135	4135	4135	4135	0
80	20230731	172300	50380375	4135	4135	4135	4135	0
81	20230731	172200	50380375	4135	4135	4135	4135	0
82	20230731	172100	50380375	4135	4135	4135	4135	0
83	20230731	172000	50380375	4135	4135	4135	4135	0
84	20230731	171900	50380375	4135	4135	4135	4135	0
85	20230731	171800	50380375	4135	4135	4135	4135	0
86	20230731	171700	50380375	4135	4135	4135	4135	0
87	20230731	171600	50380375	4135	4135	4135	4135	0
88	20230731	171500	50380375	4135	4135	4135	4135	0
89	20230731	171400	50380375	4135	4135	4135	4135	0
90	20230731	171300	50380375	4135	4135	4135	4135	0
91	20230731	171200	50380375	4135	4135	4135	4135	0
92	20230731	171100	50380375	4135	4135	4135	4135	114
93	20230731	171000	50380375	4135	4135	4135	4135	0
94	20230731	170900	50380375	4135	4135	4135	4135	0
95	20230731	170800	50380375	4135	4135	4135	4135	0
96	20230731	170700	50380375	4135	4135	4135	4135	0
97	20230731	170600	50380375	4135	4135	4135	4135	0
98	20230731	170500	50380375	4135	4135	4135	4135	0
99	20230731	170400	50380375	4135	4135	4135	4135	0
100	20230731	170300	50380375	4135	4135	4135	4135	0
101	20230731	170200	50380375	4135	4135	4135	4135	0
102	20230731	170100	50380375	4135	4135	4135	4135	0
103	20230731	170000	50380375	4135	4135	4135	4135	0
104	20230731	165900	50380375	4135	4135	4135	4135	0
105	20230731	165800	50380375	4135	4135	4135	4135	0
106	20230731	165700	50380375	4135	4135	4135	4135	0
107	20230731	165600	50380375	4135	4135	4135	4135	0
108	20230731	165500	50380375	4135	4135	4135	4135	0
109	20230731	165400	50380375	4135	4135	4135	4135	0
110	20230731	165300	50380375	4135	4135	4135	4135	0
111	20230731	165200	50380375	4135	4135	4135	4135	0
112	20230731	165100	50380375	4135	4135	4135	4135	0
113	20230731	165000	50380375	4135	4135	4135	4135	0
114	20230731	164900	50380375	4135	4135	4135	4135	0
115	20230731	164800	50380375	4135	4135	4135	4135	0
116	20230731	164700	50380375	4135	4135	4135	4135	0
117	20230731	164600	50380375	4135	4135	4135	4135	0
118	20230731	164500	50380375	4135	4135	4135	4135	0
119	20230731	164400	50380375	4135	4135	4135	4135	0
120	20230731	164300	50380375	4135	4135	4135	4135	0
121	20230731	164200	50380375	4135	4135	4135	4135	0
122	20230731	164100	50380375	4135	4135	4135	4135	114
123	20230731	164000	50380375	4135	4135	4135	4135	0
124	20230731	163900	50380375	4135	4135	4135	4135	0
125	20230731	163800	50380375	4135	4135	4135	4135	0
126	20230731	163700	50380375	4135	4135	4135	4135	0
127	20230731	163600	50380375	4135	4135	4135	4135	0
128	20230731	163500	50380375	4135	4135	4135	4135	0
129	20230731	163400	50380375	4135	4135	4135	4135	0
130	20230731	163300	50380375	4135	4135	4135	4135	0
131	20230731	163200	50380375	4135	4135	4135	4135	0
132	20230731	163100	50380375	4135	4135	4135	4135	0
133	20230731	163000	50380375	4135	4135	4135	4135	0
134	20230731	162900	50380375	4135	4135	4135	4135	0
135	20230731	162800	50380375	4135	4135	4135	4135	0
136	20230731	162700	50380375	4135	4135	4135	4135	0
137	20230731	162600	50380375	4135	4135	4135	4135	0
138	20230731	162500	50380375	4135	4135	4135	4135	0
139	20230731	162400	50380375	4135	4135	4135	4135	0
140	20230731	162300	50380375	4135	4135	4135	4135	0
141	20230731	162200	50380375	4135	4135	4135	4135	0
142	20230731	162100	50380375	4135	4135	4135	4135	0
143	20230731	162000	50380375	4135	4135	4135	4135	0
144	20230731	161900	50380375	4135	4135	4135	4135	0
145	20230731	161800	50380375	4135	4135	4135	4135	0
146	20230731	161700	50380375	4135	4135	4135	4135	0
147	20230731	161600	50380375	4135	4135	4135	4135	0
148	20230731	161500	50380375	4135	4135	4135	4135	0
149	20230731	161400	50380375	4135	4135	4135	4135	0
150	20230731	161300	50380375	4135	4135	4135	4135	0
151	20230731	161200	50380375	4135	4135	4135	4135	0
152	20230731	161100	50380375	4135	4135	4135	4135	114
153	20230731	161000	50380375	4135	4135	4135	4135	0
154	20230731	160900	50380375	4135	4135	4135	4135	0
155	20230731	160800	50380375	4135	4135	4135	4135	0
156	20230731	160700	50380375	4135	4135	4135	4135	0
157	20230731	160600	50380375	4135	4135	4135	4135	0
158	20230731	160500	50380375	4135	4135	4135	4135	0
159	20230731	160400	50380375	4135	4135	4135	4135	0
160	20230731	160300	50380375	4135	4135	4135	4135	0
161	20230731	160200	50380375	4135	4135	4135	4135	0
162	20230731	160100	50380375	4135	4135	4135	4135	0
163	20230731	160000	50380375	4135	4135	4135	4135	0
164	20230731	155900	50380375	4135	4135	4135	4135	0
165	20230731	155800	50380375	4135	4135	4135	4135	0
166	20230731	155700	50380375	4135	4135	4135	4135	0
167	20230731	155600	50380375	4135	4135	4135	4135	0
168	20230731	155500	50380375	4135	4135	4135	4135	0
169	20230731	155400	50380375	4135	4135	4135	4135	0
170	20230731	155300	50380375	4135	4135	4135	4135	0
171	20230731	155200	50380375	4135	4135	4135	4135	0
172	20230731	155100	50380375	4135	4135	4135	4135	0
173	20230731	155000	50380375	4135	4135	4135	4135	0
174	20230731	154900	50380375	4135	4135	4135	4135	0
175	20230731	154800	50380375	4135	4135	4135	4135	0
176	20230731	154700	50380375	4135	4135	4135	4135	0
177	20230731	154600	50380375	4135	4135	4135	4135	0
178	20230731	154500	50380375	4135	4135	4135	4135	0
179	20230731	154400	50380375	4135	4135	4135	4135	0
180	20230731	154300	50380375	4135	4135	4135	4135	0
181	20230731	154200	50380375	4135	4135	4135	4135	0
182	20230731	154100	50380375	4135	4135	4135	4135	114
183	20230731	154000	50380375	4135	4135	4135	4135	0
184	20230731	153900	50380375	4135	4135	4135	4135	0
185	20230731	153800	50380375	4135	4135	4135	4135	0
186	20230731	153700	50380375	4135	4135	4135	4135	0
187	20230731	153600	50380375	4135	4135	4135	4135	0
188	20230731	153500	50380375	4135	4135	4135	4135	0
189	20230731	153400	50380375	4135	4135	4135	4135	0
190	20230731	153300	50380375	4135	4135	4135	4135	0
191	20230731	153200	50380375	4135	4135	4135	4135	0
192	20230731	153100	50380375	4135	4135	4135	4135	0
193	20230731	153000	50380375	4135	4135	4135	4135	114
194	20230731	152900	49908985	4130	4130	4130	4130	0
195	20230731	152800	49908985	4130	4130	4130	4130	0
196	20230731	152700	49908985	4130	4130	4130	4130	0
197	20230731	152600	49908985	4130	4130	4130	4130	0
198	20230731	152500	49908985	4130	4130	4130	4130	0
199	20230731	152400	49908985	4130	4130	4130	4130	0
200	20230731	152300	49908985	4130	4130	4130	4130	0
201	20230731	152200	49908985	4130	4130	4130	4130	0
202	20230731	152100	49908985	4130	4130	4130	4130	0
203	20230731	152000	49908985	4130	4130	4130	4130	0
204	20230731	151900	49908985	4130	4130	4130	4130	8
205	20230731	151800	49875945	4130	4130	4130	4130	0
206	20230731	151700	49875945	4130	4130	4130	4130	0
207	20230731	151600	49875945	4130	4130	4130	4130	0
208	20230731	151500	49875945	4130	4130	4130	4130	10
209	20230731	151400	49834645	4130	4130	4130	4130	0
210	20230731	151300	49834645	4130	4130	4130	4130	0
211	20230731	151200	49834645	4130	4130	4130	4130	0
212	20230731	151100	49834645	4130	4130	4130	4130	0
213	20230731	151000	49834645	4130	4130	4130	4130	0
214	20230731	150900	49834645	4130	4130	4130	4130	0
215	20230731	150800	49834645	4130	4130	4130	4130	0
216	20230731	150700	49834645	4130	4130	4130	4130	0
217	20230731	150600	49834645	4130	4130	4130	4130	0
218	20230731	150500	49834645	4130	4130	4130	4130	0
219	20230731	150400	49834645	4130	4130	4130	4130	1
220	20230731	150300	49830515	4120	4120	4120	4120	196
221	20230731	150200	49022995	4125	4125	4125	4125	0
222	20230731	150100	49022995	4125	4125	4125	4125	1
223	20230731	150000	49018870	4120	4120	4120	4120	0
224	20230731	145900	49018870	4120	4120	4120	4120	1
225	20230731	145800	49014750	4125	4125	4125	4125	0
226	20230731	145700	49014750	4125	4125	4125	4125	0
227	20230731	145600	49014750	4125	4125	4125	4125	170
228	20230731	145500	48313500	4130	4125	4130	4125	2
229	20230731	145400	48305245	4130	4130	4130	4130	0
230	20230731	145300	48305245	4130	4130	4130	4130	0
231	20230731	145200	48305245	4130	4130	4130	4130	0
232	20230731	145100	48305245	4130	4130	4130	4130	18
233	20230731	145000	48230905	4130	4130	4130	4130	0
234	20230731	144900	48230905	4130	4130	4130	4130	0
235	20230731	144800	48230905	4130	4130	4130	4130	0
236	20230731	144700	48230905	4130	4130	4130	4130	0
237	20230731	144600	48230905	4130	4130	4130	4130	1
238	20230731	144500	48226775	4130	4130	4130	4130	1000
239	20230731	144400	44096775	4130	4130	4130	4130	0
240	20230731	144300	44096775	4130	4130	4130	4130	50
241	20230731	144200	43890275	4130	4130	4130	4130	0
242	20230731	144100	43890275	4130	4130	4130	4130	0
243	20230731	144000	43890275	4130	4130	4130	4130	0
244	20230731	143900	43890275	4130	4130	4130	4130	0
245	20230731	143800	43890275	4130	4130	4130	4130	20
246	20230731	143700	43807675	4130	4130	4130	4130	0
247	20230731	143600	43807675	4130	4130	4130	4130	0
248	20230731	143500	43807675	4130	4130	4130	4130	0
249	20230731	143400	43807675	4130	4130	4130	4130	0
250	20230731	143300	43807675	4130	4130	4130	4130	1
251	20230731	143200	43803545	4130	4130	4130	4130	0
252	20230731	143100	43803545	4130	4130	4130	4130	0
253	20230731	143000	43803545	4130	4130	4130	4130	0
254	20230731	142900	43803545	4130	4130	4130	4130	0
255	20230731	142800	43803545	4130	4130	4130	4130	0
256	20230731	142700	43803545	4130	4130	4130	4130	10
257	20230731	142600	43762245	4130	4130	4130	4130	0
258	20230731	142500	43762245	4130	4130	4130	4130	0
259	20230731	142400	43762245	4130	4130	4130	4130	0
260	20230731	142300	43762245	4130	4130	4130	4130	0
261	20230731	142200	43762245	4130	4130	4130	4130	0
262	20230731	142100	43762245	4130	4130	4130	4130	0
263	20230731	142000	43762245	4130	4130	4130	4130	0
264	20230731	141900	43762245	4130	4130	4130	4130	0
265	20230731	141800	43762245	4130	4130	4130	4130	0
266	20230731	141700	43762245	4130	4130	4130	4130	10
267	20230731	141600	43720945	4130	4130	4130	4130	0
268	20230731	141500	43720945	4130	4130	4130	4130	0
269	20230731	141400	43720945	4130	4130	4130	4130	1
270	20230731	141300	43716815	4130	4130	4130	4130	0
271	20230731	141200	43716815	4130	4130	4130	4130	0
272	20230731	141100	43716815	4130	4130	4130	4130	2
273	20230731	141000	43708555	4130	4130	4130	4130	0
274	20230731	140900	43708555	4130	4130	4130	4130	0
275	20230731	140800	43708555	4130	4130	4130	4130	0
276	20230731	140700	43708555	4130	4130	4130	4130	0
277	20230731	140600	43708555	4130	4125	4130	4125	2
278	20230731	140500	43700300	4125	4125	4125	4125	30
279	20230731	140400	43576550	4125	4125	4125	4125	10
280	20230731	140300	43535300	4125	4125	4125	4125	0
281	20230731	140200	43535300	4125	4125	4125	4125	0
282	20230731	140100	43535300	4125	4125	4125	4125	0
283	20230731	140000	43535300	4125	4125	4125	4125	0
284	20230731	135900	43535300	4125	4125	4125	4125	0
285	20230731	135800	43535300	4125	4125	4125	4125	0
286	20230731	135700	43535300	4125	4125	4125	4125	0
287	20230731	135600	43535300	4125	4125	4125	4125	0
288	20230731	135500	43535300	4125	4125	4125	4125	0
289	20230731	135400	43535300	4125	4125	4125	4125	0
290	20230731	135300	43535300	4125	4125	4125	4125	70
291	20230731	135200	43246550	4130	4130	4130	4130	0
292	20230731	135100	43246550	4130	4130	4130	4130	0
293	20230731	135000	43246550	4130	4130	4130	4130	0
294	20230731	134900	43246550	4130	4130	4130	4130	0
295	20230731	134800	43246550	4130	4130	4130	4130	48
296	20230731	134700	43048310	4130	4130	4130	4130	0
297	20230731	134600	43048310	4130	4130	4130	4130	0
298	20230731	134500	43048310	4130	4130	4130	4130	0
299	20230731	134400	43048310	4130	4130	4130	4130	0
300	20230731	134300	43048310	4130	4130	4130	4130	0
301	20230731	134200	43048310	4130	4130	4130	4130	0
302	20230731	134100	43048310	4130	4130	4130	4130	0
303	20230731	134000	43048310	4130	4130	4130	4130	0
304	20230731	133900	43048310	4130	4130	4130	4130	0
305	20230731	133800	43048310	4130	4130	4130	4130	0
306	20230731	133700	43048310	4130	4130	4130	4130	0
307	20230731	133600	43048310	4130	4130	4130	4130	1
308	20230731	133500	43044180	4130	4130	4130	4130	0
309	20230731	133400	43044180	4130	4130	4130	4130	0
310	20230731	133300	43044180	4130	4130	4130	4130	0
311	20230731	133200	43044180	4130	4130	4130	4130	243
312	20230731	133100	42040590	4125	4125	4125	4125	1
313	20230731	133000	42036465	4125	4125	4125	4125	100
314	20230731	132900	41623965	4130	4130	4130	4130	0
315	20230731	132800	41623965	4130	4130	4130	4130	0
316	20230731	132700	41623965	4130	4130	4130	4130	0
317	20230731	132600	41623965	4130	4130	4130	4130	33
318	20230731	132500	41487675	4130	4130	4130	4130	166
319	20230731	132400	40802095	4135	4135	4135	4135	0
320	20230731	132300	40802095	4135	4135	4135	4135	0
321	20230731	132200	40802095	4135	4135	4135	4135	0
322	20230731	132100	40802095	4135	4135	4135	4135	0
323	20230731	132000	40802095	4135	4135	4135	4135	8
324	20230731	131900	40769015	4135	4135	4135	4135	0
325	20230731	131800	40769015	4135	4135	4135	4135	0
326	20230731	131700	40769015	4135	4135	4135	4135	0
327	20230731	131600	40769015	4135	4135	4135	4135	0
328	20230731	131500	40769015	4135	4135	4135	4135	42
329	20230731	131400	40595345	4135	4135	4135	4135	0
330	20230731	131300	40595345	4135	4135	4135	4135	0
331	20230731	131200	40595345	4135	4135	4135	4135	0
332	20230731	131100	40595345	4135	4135	4135	4135	0
333	20230731	131000	40595345	4135	4135	4135	4135	0
334	20230731	130900	40595345	4135	4135	4135	4135	0
335	20230731	130800	40595345	4135	4135	4135	4135	0
336	20230731	130700	40595345	4135	4135	4135	4135	0
337	20230731	130600	40595345	4135	4135	4135	4135	0
338	20230731	130500	40595345	4135	4135	4135	4135	200
339	20230731	130400	39768345	4135	4135	4135	4135	200
340	20230731	130300	38941345	4135	4135	4135	4135	0
341	20230731	130200	38941345	4135	4135	4135	4135	0
342	20230731	130100	38941345	4135	4135	4135	4135	150
343	20230731	130000	38321095	4135	4135	4135	4135	110
344	20230731	125900	37866245	4135	4135	4135	4135	130
345	20230731	125800	37328695	4135	4135	4135	4135	0
346	20230731	125700	37328695	4135	4135	4135	4135	0
347	20230731	125600	37328695	4135	4135	4135	4135	0
348	20230731	125500	37328695	4135	4135	4135	4135	0
349	20230731	125400	37328695	4135	4135	4135	4135	0
350	20230731	125300	37328695	4135	4135	4135	4135	0
351	20230731	125200	37328695	4135	4135	4135	4135	50
352	20230731	125100	37121945	4135	4135	4135	4135	0
353	20230731	125000	37121945	4135	4135	4135	4135	0
354	20230731	124900	37121945	4135	4135	4135	4135	1
355	20230731	124800	37117810	4135	4135	4135	4135	0
356	20230731	124700	37117810	4135	4135	4135	4135	0
357	20230731	124600	37117810	4135	4135	4135	4135	0
358	20230731	124500	37117810	4135	4135	4135	4135	0
359	20230731	124400	37117810	4135	4135	4135	4135	165
360	20230731	124300	36435535	4135	4135	4135	4135	0
361	20230731	124200	36435535	4135	4135	4135	4135	5
362	20230731	124100	36414860	4135	4135	4135	4135	20
363	20230731	124000	36332160	4135	4135	4135	4135	0
364	20230731	123900	36332160	4135	4135	4135	4135	0
365	20230731	123800	36332160	4135	4135	4135	4135	200
366	20230731	123700	35505160	4135	4135	4135	4135	0
367	20230731	123600	35505160	4135	4135	4135	4135	48
368	20230731	123500	35306680	4135	4135	4135	4135	0
369	20230731	123400	35306680	4135	4135	4135	4135	0
370	20230731	123300	35306680	4135	4135	4135	4135	12
371	20230731	123200	35257060	4135	4135	4135	4135	0
372	20230731	123100	35257060	4135	4135	4135	4135	0
373	20230731	123000	35257060	4135	4135	4135	4135	0
374	20230731	122900	35257060	4135	4135	4135	4135	0
375	20230731	122800	35257060	4135	4135	4135	4135	0
376	20230731	122700	35257060	4135	4135	4135	4135	0
377	20230731	122600	35257060	4135	4135	4135	4135	0
378	20230731	122500	35257060	4135	4135	4135	4135	0
379	20230731	122400	35257060	4135	4135	4135	4135	0
380	20230731	122300	35257060	4135	4135	4135	4135	0
381	20230731	122200	35257060	4135	4135	4135	4135	0
382	20230731	122100	35257060	4135	4135	4135	4135	3
383	20230731	122000	35244655	4135	4135	4135	4135	0
384	20230731	121900	35244655	4135	4135	4135	4135	0
385	20230731	121800	35244655	4135	4135	4135	4135	0
386	20230731	121700	35244655	4135	4135	4135	4135	0
387	20230731	121600	35244655	4135	4135	4135	4135	0
388	20230731	121500	35244655	4135	4135	4135	4135	0
389	20230731	121400	35244655	4135	4135	4135	4135	0
390	20230731	121300	35244655	4135	4135	4135	4135	0
391	20230731	121200	35244655	4135	4135	4135	4135	0
392	20230731	121100	35244655	4135	4135	4135	4135	0
393	20230731	121000	35244655	4135	4135	4135	4135	0
394	20230731	120900	35244655	4135	4135	4135	4135	3
395	20230731	120800	35232250	4135	4135	4135	4135	0
396	20230731	120700	35232250	4135	4135	4135	4135	0
397	20230731	120600	35232250	4135	4135	4135	4135	1
398	20230731	120500	35228115	4135	4135	4135	4135	0
399	20230731	120400	35228115	4135	4135	4135	4135	0
400	20230731	120300	35228115	4135	4135	4135	4135	3
401	20230731	120200	35215710	4135	4135	4135	4135	0
402	20230731	120100	35215710	4135	4135	4135	4135	0
403	20230731	120000	35215710	4135	4135	4135	4135	0
404	20230731	115900	35215710	4135	4135	4135	4135	40
405	20230731	115800	35050310	4135	4135	4135	4135	0
406	20230731	115700	35050310	4135	4135	4135	4135	3
407	20230731	115600	35037905	4135	4135	4135	4135	0
408	20230731	115500	35037905	4135	4135	4135	4135	0
409	20230731	115400	35037905	4135	4135	4135	4135	0
410	20230731	115300	35037905	4135	4135	4135	4135	0
411	20230731	115200	35037905	4135	4135	4135	4135	0
412	20230731	115100	35037905	4135	4135	4135	4135	0
413	20230731	115000	35037905	4135	4135	4135	4135	0
414	20230731	114900	35037905	4135	4135	4135	4135	0
415	20230731	114800	35037905	4135	4135	4135	4135	0
416	20230731	114700	35037905	4135	4135	4135	4135	0
417	20230731	114600	35037905	4135	4135	4135	4135	0
418	20230731	114500	35037905	4135	4135	4135	4135	0
419	20230731	114400	35037905	4135	4135	4135	4135	0
420	20230731	114300	35037905	4135	4135	4135	4135	0
421	20230731	114200	35037905	4135	4135	4135	4135	0
422	20230731	114100	35037905	4135	4135	4135	4135	48
423	20230731	114000	34839425	4135	4135	4135	4135	0
424	20230731	113900	34839425	4135	4135	4135	4135	0
425	20230731	113800	34839425	4135	4135	4135	4135	0
426	20230731	113700	34839425	4135	4135	4135	4135	0
427	20230731	113600	34839425	4135	4135	4135	4135	0
428	20230731	113500	34839425	4135	4135	4135	4135	0
429	20230731	113400	34839425	4135	4135	4135	4135	0
430	20230731	113300	34839425	4135	4135	4135	4135	0
431	20230731	113200	34839425	4135	4135	4135	4135	0
432	20230731	113100	34839425	4135	4135	4135	4135	0
433	20230731	113000	34839425	4135	4135	4135	4135	99
434	20230731	112900	34430060	4135	4135	4135	4135	0
435	20230731	112800	34430060	4135	4135	4135	4135	0
436	20230731	112700	34430060	4135	4135	4135	4135	0
437	20230731	112600	34430060	4135	4135	4135	4135	1
438	20230731	112500	34425925	4135	4135	4135	4135	0
439	20230731	112400	34425925	4135	4135	4135	4135	0
440	20230731	112300	34425925	4135	4135	4135	4135	0
441	20230731	112200	34425925	4135	4135	4135	4135	0
442	20230731	112100	34425925	4135	4135	4135	4135	0
443	20230731	112000	34425925	4135	4135	4135	4135	0
444	20230731	111900	34425925	4135	4135	4135	4135	0
445	20230731	111800	34425925	4135	4135	4135	4135	0
446	20230731	111700	34425925	4135	4135	4135	4135	0
447	20230731	111600	34425925	4135	4135	4135	4135	0
448	20230731	111500	34425925	4135	4135	4135	4135	100
449	20230731	111400	34012425	4135	4135	4135	4135	27
450	20230731	111300	33900780	4135	4135	4135	4135	0
451	20230731	111200	33900780	4135	4135	4135	4135	0
452	20230731	111100	33900780	4135	4135	4135	4135	0
453	20230731	111000	33900780	4135	4135	4135	4135	0
454	20230731	110900	33900780	4135	4135	4135	4135	0
455	20230731	110800	33900780	4135	4135	4135	4135	0
456	20230731	110700	33900780	4135	4135	4135	4135	7
457	20230731	110600	33871835	4135	4135	4135	4135	0
458	20230731	110500	33871835	4135	4135	4135	4135	1
459	20230731	110400	33867700	4135	4135	4135	4135	0
460	20230731	110300	33867700	4135	4135	4135	4135	0
461	20230731	110200	33867700	4135	4135	4135	4135	2
462	20230731	110100	33859430	4135	4135	4135	4135	0
463	20230731	110000	33859430	4135	4135	4135	4135	50
464	20230731	105900	33652680	4135	4135	4135	4135	1
465	20230731	105800	33648545	4125	4125	4125	4125	0
466	20230731	105700	33648545	4125	4135	4135	4125	81
467	20230731	105600	33313620	4135	4135	4135	4135	1
468	20230731	105500	33309485	4130	4130	4130	4130	404
469	20230731	105400	31640965	4130	4130	4130	4130	0
470	20230731	105300	31640965	4130	4130	4130	4130	0
471	20230731	105200	31640965	4130	4130	4130	4130	0
472	20230731	105100	31640965	4130	4130	4130	4130	1
473	20230731	105000	31636835	4130	4130	4130	4130	0
474	20230731	104900	31636835	4130	4130	4130	4130	0
475	20230731	104800	31636835	4130	4130	4130	4130	28
476	20230731	104700	31521195	4130	4130	4130	4130	0
477	20230731	104600	31521195	4130	4130	4130	4130	0
478	20230731	104500	31521195	4130	4130	4130	4130	0
479	20230731	104400	31521195	4130	4130	4130	4130	0
480	20230731	104300	31521195	4130	4130	4130	4130	0
481	20230731	104200	31521195	4130	4130	4130	4130	0
482	20230731	104100	31521195	4130	4130	4130	4130	0
483	20230731	104000	31521195	4130	4130	4130	4130	80
484	20230731	103900	31190795	4130	4130	4130	4130	0
485	20230731	103800	31190795	4130	4130	4130	4130	0
486	20230731	103700	31190795	4130	4130	4130	4130	0
487	20230731	103600	31190795	4130	4130	4130	4130	0
488	20230731	103500	31190795	4130	4130	4130	4130	0
489	20230731	103400	31190795	4130	4130	4130	4130	0
490	20230731	103300	31190795	4130	4130	4130	4130	1
491	20230731	103200	31186665	4120	4120	4120	4120	0
492	20230731	103100	31186665	4120	4120	4120	4120	114
493	20230731	103000	30716985	4130	4130	4130	4130	0
494	20230731	102900	30716985	4130	4130	4130	4130	108
495	20230731	102800	30270945	4130	4130	4130	4130	0
496	20230731	102700	30270945	4130	4130	4130	4130	0
497	20230731	102600	30270945	4130	4130	4130	4130	0
498	20230731	102500	30270945	4130	4130	4130	4130	0
499	20230731	102400	30270945	4130	4130	4130	4130	0
500	20230731	102300	30270945	4130	4130	4130	4130	0
501	20230731	102200	30270945	4130	4130	4130	4130	0
502	20230731	102100	30270945	4130	4130	4130	4130	0
503	20230731	102000	30270945	4130	4125	4135	4125	5
504	20230731	101900	30250295	4125	4125	4125	4125	420
505	20230731	101800	28517795	4125	4125	4125	4125	1
506	20230731	101700	28513670	4120	4120	4120	4120	0
507	20230731	101600	28513670	4120	4120	4120	4120	0
508	20230731	101500	28513670	4120	4120	4120	4120	0
509	20230731	101400	28513670	4120	4120	4120	4120	0
510	20230731	101300	28513670	4120	4120	4120	4120	0
511	20230731	101200	28513670	4120	4120	4120	4120	0
512	20230731	101100	28513670	4120	4120	4120	4120	2
513	20230731	101000	28505430	4125	4120	4125	4120	23
514	20230731	100900	28410665	4105	4105	4105	4105	0
515	20230731	100800	28410665	4105	4105	4105	4105	48
516	20230731	100700	28213625	4105	4105	4105	4105	51
517	20230731	100600	28004270	4105	4105	4105	4105	0
518	20230731	100500	28004270	4105	4105	4105	4105	350
519	20230731	100400	26567520	4105	4115	4115	4105	293
520	20230731	100300	25364070	4120	4120	4120	4120	11
521	20230731	100200	25318750	4125	4130	4130	4125	171
522	20230731	100100	24613125	4135	4135	4135	4135	0
523	20230731	100000	24613125	4135	4135	4135	4135	0
524	20230731	095900	24613125	4135	4135	4135	4135	380
525	20230731	095800	23041825	4140	4140	4140	4140	150
526	20230731	095700	22420825	4135	4135	4135	4135	23
527	20230731	095600	22325720	4135	4135	4135	4135	0
528	20230731	095500	22325720	4135	4135	4135	4135	0
529	20230731	095400	22325720	4135	4135	4135	4135	50
530	20230731	095300	22118970	4135	4135	4135	4135	0
531	20230731	095200	22118970	4135	4135	4135	4135	0
532	20230731	095100	22118970	4135	4135	4135	4135	0
533	20230731	095000	22118970	4135	4135	4135	4135	1
534	20230731	094900	22114835	4135	4135	4135	4135	0
535	20230731	094800	22114835	4135	4135	4135	4135	0
536	20230731	094700	22114835	4135	4135	4135	4135	284
537	20230731	094600	20940495	4130	4130	4130	4130	0
538	20230731	094500	20940495	4130	4130	4130	4130	0
539	20230731	094400	20940495	4130	4130	4130	4130	1
540	20230731	094300	20936365	4130	4130	4130	4130	17
541	20230731	094200	20866155	4135	4135	4135	4135	517
542	20230731	094100	18728360	4135	4135	4135	4135	80
543	20230731	094000	18397560	4140	4140	4140	4140	0
544	20230731	093900	18397560	4140	4140	4140	4140	116
545	20230731	093800	17917320	4145	4145	4145	4145	0
546	20230731	093700	17917320	4145	4145	4145	4145	0
547	20230731	093600	17917320	4145	4145	4145	4145	1
548	20230731	093500	17913175	4150	4150	4150	4150	0
549	20230731	093400	17913175	4150	4150	4150	4150	2
550	20230731	093300	17904875	4150	4150	4150	4150	1
551	20230731	093200	17900725	4150	4150	4150	4150	0
552	20230731	093100	17900725	4150	4150	4150	4150	0
553	20230731	093000	17900725	4150	4150	4150	4150	0
554	20230731	092900	17900725	4150	4150	4150	4150	0
555	20230731	092800	17900725	4150	4150	4150	4150	0
556	20230731	092700	17900725	4150	4150	4150	4150	0
557	20230731	092600	17900725	4150	4150	4150	4150	18
558	20230731	092500	17826025	4160	4150	4160	4150	4
559	20230731	092400	17809415	4160	4160	4160	4150	32
560	20230731	092300	17676580	4190	4140	4190	4140	537
561	20230731	092200	15431880	4140	4140	4140	4140	1
562	20230731	092100	15427740	4150	4150	4150	4150	1
563	20230731	092000	15423590	4150	4150	4150	4150	1
564	20230731	091900	15419440	4160	4150	4160	4150	284
565	20230731	091800	14238530	4150	4150	4150	4150	0
566	20230731	091700	14238530	4150	4150	4150	4150	41
567	20230731	091600	14068380	4155	4155	4155	4155	0
568	20230731	091500	14068380	4155	4155	4155	4155	0
569	20230731	091400	14068380	4155	4110	4155	4105	1320
570	20230731	091300	8616430	4115	4115	4115	4110	4
571	20230731	091200	8599975	4130	4130	4130	4130	3
572	20230731	091100	8587585	4110	4125	4125	4100	495
573	20230731	091000	6556155	4125	4125	4125	4125	20
574	20230731	090900	6473655	4130	4130	4130	4130	1
575	20230731	090800	6469525	4130	4130	4130	4130	2
576	20230731	090700	6461265	4130	4120	4130	4120	38
577	20230731	090600	6304695	4120	4120	4120	4120	0
578	20230731	090500	6304695	4120	4120	4120	4120	8
579	20230731	090400	6271735	4125	4125	4125	4125	0
580	20230731	090300	6271735	4125	4135	4135	4125	501
581	20230731	090200	4204605	4135	4130	4135	4130	2
582	20230731	090100	4196340	4140	4140	4140	4140	2
583	20230731	090000	4188060	4100	4125	4125	4100	1017