KissMeData/053280/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	192200	175850185	4645	4645	4645	4645	2625
3	20230731	192100	175850185	4645	4645	4645	4645	0
4	20230731	192000	175850185	4645	4645	4645	4645	0
5	20230731	191900	175850185	4645	4645	4645	4645	0
6	20230731	191800	175850185	4645	4645	4645	4645	0
7	20230731	191700	175850185	4645	4645	4645	4645	0
8	20230731	191600	175850185	4645	4645	4645	4645	0
9	20230731	191500	175850185	4645	4645	4645	4645	0
10	20230731	191400	175850185	4645	4645	4645	4645	0
11	20230731	191300	175850185	4645	4645	4645	4645	0
12	20230731	191200	175850185	4645	4645	4645	4645	0
13	20230731	191100	175850185	4645	4645	4645	4645	0
14	20230731	191000	175850185	4645	4645	4645	4645	0
15	20230731	190900	175850185	4645	4645	4645	4645	0
16	20230731	190800	175850185	4645	4645	4645	4645	0
17	20230731	190700	175850185	4645	4645	4645	4645	0
18	20230731	190600	175850185	4645	4645	4645	4645	0
19	20230731	190500	175850185	4645	4645	4645	4645	0
20	20230731	190400	175850185	4645	4645	4645	4645	0
21	20230731	190300	175850185	4645	4645	4645	4645	0
22	20230731	190200	175850185	4645	4645	4645	4645	0
23	20230731	190100	175850185	4645	4645	4645	4645	0
24	20230731	190000	175850185	4645	4645	4645	4645	0
25	20230731	185900	175850185	4645	4645	4645	4645	0
26	20230731	185800	175850185	4645	4645	4645	4645	0
27	20230731	185700	175850185	4645	4645	4645	4645	0
28	20230731	185600	175850185	4645	4645	4645	4645	0
29	20230731	185500	175850185	4645	4645	4645	4645	0
30	20230731	185400	175850185	4645	4645	4645	4645	0
31	20230731	185300	175850185	4645	4645	4645	4645	0
32	20230731	185200	175850185	4645	4645	4645	4645	2625
33	20230731	185100	175850185	4645	4645	4645	4645	0
34	20230731	185000	175850185	4645	4645	4645	4645	0
35	20230731	184900	175850185	4645	4645	4645	4645	0
36	20230731	184800	175850185	4645	4645	4645	4645	0
37	20230731	184700	175850185	4645	4645	4645	4645	0
38	20230731	184600	175850185	4645	4645	4645	4645	0
39	20230731	184500	175850185	4645	4645	4645	4645	0
40	20230731	184400	175850185	4645	4645	4645	4645	0
41	20230731	184300	175850185	4645	4645	4645	4645	0
42	20230731	184200	175850185	4645	4645	4645	4645	0
43	20230731	184100	175850185	4645	4645	4645	4645	0
44	20230731	184000	175850185	4645	4645	4645	4645	0
45	20230731	183900	175850185	4645	4645	4645	4645	0
46	20230731	183800	175850185	4645	4645	4645	4645	0
47	20230731	183700	175850185	4645	4645	4645	4645	0
48	20230731	183600	175850185	4645	4645	4645	4645	0
49	20230731	183500	175850185	4645	4645	4645	4645	0
50	20230731	183400	175850185	4645	4645	4645	4645	0
51	20230731	183300	175850185	4645	4645	4645	4645	0
52	20230731	183200	175850185	4645	4645	4645	4645	0
53	20230731	183100	175850185	4645	4645	4645	4645	0
54	20230731	183000	175850185	4645	4645	4645	4645	0
55	20230731	182900	175850185	4645	4645	4645	4645	0
56	20230731	182800	175850185	4645	4645	4645	4645	0
57	20230731	182700	175850185	4645	4645	4645	4645	0
58	20230731	182600	175850185	4645	4645	4645	4645	0
59	20230731	182500	175850185	4645	4645	4645	4645	0
60	20230731	182400	175850185	4645	4645	4645	4645	0
61	20230731	182300	175850185	4645	4645	4645	4645	0
62	20230731	182200	175850185	4645	4645	4645	4645	2625
63	20230731	182100	175850185	4645	4645	4645	4645	0
64	20230731	182000	175850185	4645	4645	4645	4645	0
65	20230731	181900	175850185	4645	4645	4645	4645	0
66	20230731	181800	175850185	4645	4645	4645	4645	0
67	20230731	181700	175850185	4645	4645	4645	4645	0
68	20230731	181600	175850185	4645	4645	4645	4645	0
69	20230731	181500	175850185	4645	4645	4645	4645	0
70	20230731	181400	175850185	4645	4645	4645	4645	0
71	20230731	181300	175850185	4645	4645	4645	4645	0
72	20230731	181200	175850185	4645	4645	4645	4645	0
73	20230731	181100	175850185	4645	4645	4645	4645	0
74	20230731	181000	175850185	4645	4645	4645	4645	0
75	20230731	180900	175850185	4645	4645	4645	4645	0
76	20230731	180800	175850185	4645	4645	4645	4645	0
77	20230731	180700	175850185	4645	4645	4645	4645	0
78	20230731	180600	175850185	4645	4645	4645	4645	0
79	20230731	180500	175850185	4645	4645	4645	4645	0
80	20230731	180400	175850185	4645	4645	4645	4645	0
81	20230731	180300	175850185	4645	4645	4645	4645	0
82	20230731	180200	175850185	4645	4645	4645	4645	0
83	20230731	180100	175850185	4645	4645	4645	4645	0
84	20230731	180000	175850185	4645	4645	4645	4645	0
85	20230731	175900	175850185	4645	4645	4645	4645	0
86	20230731	175800	175850185	4645	4645	4645	4645	0
87	20230731	175700	175850185	4645	4645	4645	4645	0
88	20230731	175600	175850185	4645	4645	4645	4645	0
89	20230731	175500	175850185	4645	4645	4645	4645	0
90	20230731	175400	175850185	4645	4645	4645	4645	0
91	20230731	175300	175850185	4645	4645	4645	4645	0
92	20230731	175200	175850185	4645	4645	4645	4645	2625
93	20230731	175100	175850185	4645	4645	4645	4645	0
94	20230731	175000	175850185	4645	4645	4645	4645	0
95	20230731	174900	175850185	4645	4645	4645	4645	0
96	20230731	174800	175850185	4645	4645	4645	4645	0
97	20230731	174700	175850185	4645	4645	4645	4645	0
98	20230731	174600	175850185	4645	4645	4645	4645	0
99	20230731	174500	175850185	4645	4645	4645	4645	0
100	20230731	174400	175850185	4645	4645	4645	4645	0
101	20230731	174300	175850185	4645	4645	4645	4645	0
102	20230731	174200	175850185	4645	4645	4645	4645	0
103	20230731	174100	175850185	4645	4645	4645	4645	0
104	20230731	174000	175850185	4645	4645	4645	4645	0
105	20230731	173900	175850185	4645	4645	4645	4645	0
106	20230731	173800	175850185	4645	4645	4645	4645	0
107	20230731	173700	175850185	4645	4645	4645	4645	0
108	20230731	173600	175850185	4645	4645	4645	4645	0
109	20230731	173500	175850185	4645	4645	4645	4645	0
110	20230731	173400	175850185	4645	4645	4645	4645	0
111	20230731	173300	175850185	4645	4645	4645	4645	0
112	20230731	173200	175850185	4645	4645	4645	4645	0
113	20230731	173100	175850185	4645	4645	4645	4645	0
114	20230731	173000	175850185	4645	4645	4645	4645	0
115	20230731	172900	175850185	4645	4645	4645	4645	0
116	20230731	172800	175850185	4645	4645	4645	4645	0
117	20230731	172700	175850185	4645	4645	4645	4645	0
118	20230731	172600	175850185	4645	4645	4645	4645	0
119	20230731	172500	175850185	4645	4645	4645	4645	0
120	20230731	172400	175850185	4645	4645	4645	4645	0
121	20230731	172300	175850185	4645	4645	4645	4645	0
122	20230731	172200	175850185	4645	4645	4645	4645	2625
123	20230731	172100	175850185	4645	4645	4645	4645	0
124	20230731	172000	175850185	4645	4645	4645	4645	0
125	20230731	171900	175850185	4645	4645	4645	4645	0
126	20230731	171800	175850185	4645	4645	4645	4645	0
127	20230731	171700	175850185	4645	4645	4645	4645	0
128	20230731	171600	175850185	4645	4645	4645	4645	0
129	20230731	171500	175850185	4645	4645	4645	4645	0
130	20230731	171400	175850185	4645	4645	4645	4645	0
131	20230731	171300	175850185	4645	4645	4645	4645	0
132	20230731	171200	175850185	4645	4645	4645	4645	0
133	20230731	171100	175850185	4645	4645	4645	4645	0
134	20230731	171000	175850185	4645	4645	4645	4645	0
135	20230731	170900	175850185	4645	4645	4645	4645	0
136	20230731	170800	175850185	4645	4645	4645	4645	0
137	20230731	170700	175850185	4645	4645	4645	4645	0
138	20230731	170600	175850185	4645	4645	4645	4645	0
139	20230731	170500	175850185	4645	4645	4645	4645	0
140	20230731	170400	175850185	4645	4645	4645	4645	0
141	20230731	170300	175850185	4645	4645	4645	4645	0
142	20230731	170200	175850185	4645	4645	4645	4645	0
143	20230731	170100	175850185	4645	4645	4645	4645	0
144	20230731	170000	175850185	4645	4645	4645	4645	0
145	20230731	165900	175850185	4645	4645	4645	4645	0
146	20230731	165800	175850185	4645	4645	4645	4645	0
147	20230731	165700	175850185	4645	4645	4645	4645	0
148	20230731	165600	175850185	4645	4645	4645	4645	0
149	20230731	165500	175850185	4645	4645	4645	4645	0
150	20230731	165400	175850185	4645	4645	4645	4645	0
151	20230731	165300	175850185	4645	4645	4645	4645	0
152	20230731	165200	175850185	4645	4645	4645	4645	2625
153	20230731	165100	175850185	4645	4645	4645	4645	0
154	20230731	165000	175850185	4645	4645	4645	4645	0
155	20230731	164900	175850185	4645	4645	4645	4645	0
156	20230731	164800	175850185	4645	4645	4645	4645	0
157	20230731	164700	175850185	4645	4645	4645	4645	0
158	20230731	164600	175850185	4645	4645	4645	4645	0
159	20230731	164500	175850185	4645	4645	4645	4645	0
160	20230731	164400	175850185	4645	4645	4645	4645	0
161	20230731	164300	175850185	4645	4645	4645	4645	0
162	20230731	164200	175850185	4645	4645	4645	4645	0
163	20230731	164100	175850185	4645	4645	4645	4645	0
164	20230731	164000	175850185	4645	4645	4645	4645	0
165	20230731	163900	175850185	4645	4645	4645	4645	0
166	20230731	163800	175850185	4645	4645	4645	4645	0
167	20230731	163700	175850185	4645	4645	4645	4645	0
168	20230731	163600	175850185	4645	4645	4645	4645	0
169	20230731	163500	175850185	4645	4645	4645	4645	0
170	20230731	163400	175850185	4645	4645	4645	4645	0
171	20230731	163300	175850185	4645	4645	4645	4645	0
172	20230731	163200	175850185	4645	4645	4645	4645	0
173	20230731	163100	175850185	4645	4645	4645	4645	0
174	20230731	163000	175850185	4645	4645	4645	4645	0
175	20230731	162900	175850185	4645	4645	4645	4645	0
176	20230731	162800	175850185	4645	4645	4645	4645	0
177	20230731	162700	175850185	4645	4645	4645	4645	0
178	20230731	162600	175850185	4645	4645	4645	4645	0
179	20230731	162500	175850185	4645	4645	4645	4645	0
180	20230731	162400	175850185	4645	4645	4645	4645	0
181	20230731	162300	175850185	4645	4645	4645	4645	0
182	20230731	162200	175850185	4645	4645	4645	4645	2625
183	20230731	162100	175850185	4645	4645	4645	4645	0
184	20230731	162000	175850185	4645	4645	4645	4645	0
185	20230731	161900	175850185	4645	4645	4645	4645	0
186	20230731	161800	175850185	4645	4645	4645	4645	0
187	20230731	161700	175850185	4645	4645	4645	4645	0
188	20230731	161600	175850185	4645	4645	4645	4645	0
189	20230731	161500	175850185	4645	4645	4645	4645	0
190	20230731	161400	175850185	4645	4645	4645	4645	0
191	20230731	161300	175850185	4645	4645	4645	4645	0
192	20230731	161200	175850185	4645	4645	4645	4645	0
193	20230731	161100	175850185	4645	4645	4645	4645	0
194	20230731	161000	175850185	4645	4645	4645	4645	0
195	20230731	160900	175850185	4645	4645	4645	4645	0
196	20230731	160800	175850185	4645	4645	4645	4645	0
197	20230731	160700	175850185	4645	4645	4645	4645	0
198	20230731	160600	175850185	4645	4645	4645	4645	0
199	20230731	160500	175850185	4645	4645	4645	4645	0
200	20230731	160400	175850185	4645	4645	4645	4645	0
201	20230731	160300	175850185	4645	4645	4645	4645	0
202	20230731	160200	175850185	4645	4645	4645	4645	0
203	20230731	160100	175850185	4645	4645	4645	4645	0
204	20230731	160000	175850185	4645	4645	4645	4645	0
205	20230731	155900	175850185	4645	4645	4645	4645	0
206	20230731	155800	175850185	4645	4645	4645	4645	0
207	20230731	155700	175850185	4645	4645	4645	4645	0
208	20230731	155600	175850185	4645	4645	4645	4645	0
209	20230731	155500	175850185	4645	4645	4645	4645	0
210	20230731	155400	175850185	4645	4645	4645	4645	0
211	20230731	155300	175850185	4645	4645	4645	4645	0
212	20230731	155200	175850185	4645	4645	4645	4645	2625
213	20230731	155100	175850185	4645	4645	4645	4645	0
214	20230731	155000	175850185	4645	4645	4645	4645	0
215	20230731	154900	175850185	4645	4645	4645	4645	0
216	20230731	154800	175850185	4645	4645	4645	4645	0
217	20230731	154700	175850185	4645	4645	4645	4645	0
218	20230731	154600	175850185	4645	4645	4645	4645	0
219	20230731	154500	175850185	4645	4645	4645	4645	0
220	20230731	154400	175850185	4645	4645	4645	4645	0
221	20230731	154300	175850185	4645	4645	4645	4645	0
222	20230731	154200	175850185	4645	4645	4645	4645	0
223	20230731	154100	175850185	4645	4645	4645	4645	0
224	20230731	154000	175850185	4645	4645	4645	4645	0
225	20230731	153900	175850185	4645	4645	4645	4645	0
226	20230731	153800	175850185	4645	4645	4645	4645	0
227	20230731	153700	175850185	4645	4645	4645	4645	0
228	20230731	153600	175850185	4645	4645	4645	4645	0
229	20230731	153500	175850185	4645	4645	4645	4645	0
230	20230731	153400	175850185	4645	4645	4645	4645	0
231	20230731	153300	175850185	4645	4645	4645	4645	0
232	20230731	153200	175850185	4645	4645	4645	4645	0
233	20230731	153100	175850185	4645	4645	4645	4645	0
234	20230731	153000	175850185	4645	4645	4645	4645	2625
235	20230731	152900	163657060	4665	4665	4665	4665	0
236	20230731	152800	163657060	4665	4665	4665	4665	0
237	20230731	152700	163657060	4665	4665	4665	4665	0
238	20230731	152600	163657060	4665	4665	4665	4665	0
239	20230731	152500	163657060	4665	4665	4665	4665	0
240	20230731	152400	163657060	4665	4665	4665	4665	0
241	20230731	152300	163657060	4665	4665	4665	4665	0
242	20230731	152200	163657060	4665	4665	4665	4665	0
243	20230731	152100	163657060	4665	4665	4665	4665	0
244	20230731	152000	163657060	4665	4665	4665	4665	0
245	20230731	151900	163657060	4665	4665	4665	4665	0
246	20230731	151800	163657060	4665	4665	4665	4665	0
247	20230731	151700	163657060	4665	4665	4665	4665	36
248	20230731	151600	163489120	4665	4655	4665	4655	45
249	20230731	151500	163279225	4650	4690	4690	4650	129
250	20230731	151400	162678535	4680	4680	4680	4680	162
251	20230731	151300	161920375	4680	4680	4680	4680	1
252	20230731	151200	161915695	4680	4680	4680	4680	10
253	20230731	151100	161868895	4680	4680	4680	4680	116
254	20230731	151000	161326015	4675	4675	4675	4675	6
255	20230731	150900	161297965	4675	4670	4675	4670	141
256	20230731	150800	160639095	4670	4665	4670	4665	73
257	20230731	150700	160298475	4665	4655	4665	4655	215
258	20230731	150600	159296910	4650	4655	4655	4650	16
259	20230731	150500	159222460	4655	4655	4655	4655	0
260	20230731	150400	159222460	4655	4655	4655	4655	0
261	20230731	150300	159222460	4655	4655	4655	4655	0
262	20230731	150200	159222460	4655	4655	4655	4655	0
263	20230731	150100	159222460	4655	4655	4655	4655	0
264	20230731	150000	159222460	4655	4655	4655	4655	0
265	20230731	145900	159222460	4655	4655	4655	4655	0
266	20230731	145800	159222460	4655	4655	4655	4655	2
267	20230731	145700	159213150	4655	4655	4655	4655	0
268	20230731	145600	159213150	4655	4655	4655	4655	9
269	20230731	145500	159171255	4655	4655	4655	4655	5
270	20230731	145400	159147980	4655	4655	4655	4655	0
271	20230731	145300	159147980	4655	4655	4655	4655	0
272	20230731	145200	159147980	4655	4655	4655	4655	12
273	20230731	145100	159092120	4655	4655	4655	4655	0
274	20230731	145000	159092120	4655	4655	4655	4655	0
275	20230731	144900	159092120	4655	4645	4655	4645	9
276	20230731	144800	159050275	4645	4645	4645	4645	0
277	20230731	144700	159050275	4645	4650	4650	4645	51
278	20230731	144600	158813370	4645	4645	4645	4645	106
279	20230731	144500	158321000	4645	4645	4645	4645	0
280	20230731	144400	158321000	4645	4655	4655	4645	400
281	20230731	144300	156461220	4655	4655	4655	4655	0
282	20230731	144200	156461220	4655	4655	4655	4655	0
283	20230731	144100	156461220	4655	4655	4655	4655	0
284	20230731	144000	156461220	4655	4650	4655	4650	394
285	20230731	143900	154629025	4655	4655	4655	4655	3
286	20230731	143800	154615060	4650	4650	4650	4650	0
287	20230731	143700	154615060	4650	4650	4650	4650	0
288	20230731	143600	154615060	4650	4655	4655	4650	237
289	20230731	143500	153512945	4660	4660	4660	4660	1
290	20230731	143400	153508285	4660	4660	4660	4660	0
291	20230731	143300	153508285	4660	4660	4660	4660	0
292	20230731	143200	153508285	4660	4660	4660	4660	0
293	20230731	143100	153508285	4660	4660	4660	4660	0
294	20230731	143000	153508285	4660	4660	4660	4660	5
295	20230731	142900	153484985	4660	4660	4660	4660	0
296	20230731	142800	153484985	4660	4660	4660	4660	0
297	20230731	142700	153484985	4660	4660	4660	4660	0
298	20230731	142600	153484985	4660	4660	4660	4660	5
299	20230731	142500	153461685	4655	4655	4655	4655	0
300	20230731	142400	153461685	4655	4655	4655	4655	0
301	20230731	142300	153461685	4655	4655	4655	4655	0
302	20230731	142200	153461685	4655	4655	4655	4655	0
303	20230731	142100	153461685	4655	4655	4655	4655	0
304	20230731	142000	153461685	4655	4655	4655	4655	0
305	20230731	141900	153461685	4655	4655	4655	4655	0
306	20230731	141800	153461685	4655	4655	4655	4655	0
307	20230731	141700	153461685	4655	4655	4655	4655	232
308	20230731	141600	152381725	4655	4655	4655	4655	0
309	20230731	141500	152381725	4655	4655	4655	4655	10
310	20230731	141400	152335175	4655	4655	4655	4655	21
311	20230731	141300	152237420	4660	4660	4660	4660	238
312	20230731	141200	151128340	4660	4660	4665	4660	13
313	20230731	141100	151067755	4660	4665	4665	4660	6
314	20230731	141000	151039790	4670	4670	4670	4670	0
315	20230731	140900	151039790	4670	4670	4670	4670	0
316	20230731	140800	151039790	4670	4670	4670	4670	0
317	20230731	140700	151039790	4670	4670	4670	4670	1
318	20230731	140600	151035120	4670	4670	4670	4670	1
319	20230731	140500	151030450	4670	4670	4670	4670	507
320	20230731	140400	148662760	4665	4665	4665	4665	0
321	20230731	140300	148662760	4665	4665	4665	4665	370
322	20230731	140200	146936710	4665	4665	4665	4665	5
323	20230731	140100	146913385	4665	4665	4665	4665	0
324	20230731	140000	146913385	4665	4660	4665	4660	43
325	20230731	135900	146712995	4645	4645	4645	4645	0
326	20230731	135800	146712995	4645	4645	4645	4645	0
327	20230731	135700	146712995	4645	4645	4645	4645	0
328	20230731	135600	146712995	4645	4655	4655	4645	500
329	20230731	135500	144390065	4655	4655	4655	4655	0
330	20230731	135400	144390065	4655	4655	4655	4655	0
331	20230731	135300	144390065	4655	4655	4655	4655	0
332	20230731	135200	144390065	4655	4655	4655	4655	500
333	20230731	135100	142062565	4655	4655	4655	4655	0
334	20230731	135000	142062565	4655	4655	4655	4655	0
335	20230731	134900	142062565	4655	4655	4655	4655	0
336	20230731	134800	142062565	4655	4655	4655	4655	0
337	20230731	134700	142062565	4655	4655	4655	4655	0
338	20230731	134600	142062565	4655	4655	4655	4655	100
339	20230731	134500	141597065	4655	4655	4655	4655	0
340	20230731	134400	141597065	4655	4655	4655	4655	0
341	20230731	134300	141597065	4655	4655	4655	4655	0
342	20230731	134200	141597065	4655	4655	4655	4655	0
343	20230731	134100	141597065	4655	4655	4655	4655	0
344	20230731	134000	141597065	4655	4655	4655	4655	0
345	20230731	133900	141597065	4655	4655	4655	4655	0
346	20230731	133800	141597065	4655	4655	4655	4650	615
347	20230731	133700	138737090	4655	4655	4655	4655	0
348	20230731	133600	138737090	4655	4655	4655	4655	0
349	20230731	133500	138737090	4655	4655	4655	4655	0
350	20230731	133400	138737090	4655	4655	4655	4655	0
351	20230731	133300	138737090	4655	4655	4655	4655	1
352	20230731	133200	138732435	4650	4650	4650	4650	0
353	20230731	133100	138732435	4650	4650	4650	4650	0
354	20230731	133000	138732435	4650	4650	4650	4650	0
355	20230731	132900	138732435	4650	4650	4650	4650	0
356	20230731	132800	138732435	4650	4650	4650	4650	10
357	20230731	132700	138685935	4650	4650	4650	4650	0
358	20230731	132600	138685935	4650	4650	4650	4650	1
359	20230731	132500	138681285	4655	4655	4655	4655	1072
360	20230731	132400	133691125	4660	4660	4660	4660	906
361	20230731	132300	129469165	4660	4660	4660	4660	0
362	20230731	132200	129469165	4660	4660	4660	4660	100
363	20230731	132100	129003165	4660	4660	4660	4660	0
364	20230731	132000	129003165	4660	4660	4660	4660	0
365	20230731	131900	129003165	4660	4660	4660	4660	0
366	20230731	131800	129003165	4660	4660	4660	4660	0
367	20230731	131700	129003165	4660	4660	4660	4660	0
368	20230731	131600	129003165	4660	4660	4660	4660	2
369	20230731	131500	128993845	4660	4660	4660	4660	0
370	20230731	131400	128993845	4660	4660	4660	4660	0
371	20230731	131300	128993845	4660	4660	4660	4660	0
372	20230731	131200	128993845	4660	4660	4660	4660	0
373	20230731	131100	128993845	4660	4660	4660	4660	0
374	20230731	131000	128993845	4660	4660	4660	4660	0
375	20230731	130900	128993845	4660	4660	4660	4660	22
376	20230731	130800	128891325	4655	4655	4655	4655	0
377	20230731	130700	128891325	4655	4665	4665	4655	36
378	20230731	130600	128723395	4655	4655	4655	4655	0
379	20230731	130500	128723395	4655	4655	4655	4655	0
380	20230731	130400	128723395	4655	4655	4655	4655	1
381	20230731	130300	128718740	4665	4665	4665	4665	1
382	20230731	130200	128714075	4655	4655	4655	4655	0
383	20230731	130100	128714075	4655	4655	4655	4655	0
384	20230731	130000	128714075	4655	4655	4655	4655	0
385	20230731	125900	128714075	4655	4655	4655	4655	0
386	20230731	125800	128714075	4655	4655	4655	4655	0
387	20230731	125700	128714075	4655	4655	4655	4655	3
388	20230731	125600	128700110	4655	4655	4655	4655	0
389	20230731	125500	128700110	4655	4655	4655	4655	0
390	20230731	125400	128700110	4655	4655	4655	4655	0
391	20230731	125300	128700110	4655	4655	4655	4655	0
392	20230731	125200	128700110	4655	4655	4655	4655	0
393	20230731	125100	128700110	4655	4655	4655	4655	611
394	20230731	125000	125855905	4660	4660	4660	4660	0
395	20230731	124900	125855905	4660	4660	4660	4660	0
396	20230731	124800	125855905	4660	4660	4660	4660	0
397	20230731	124700	125855905	4660	4660	4660	4660	117
398	20230731	124600	125310685	4665	4665	4665	4665	0
399	20230731	124500	125310685	4665	4665	4665	4665	0
400	20230731	124400	125310685	4665	4665	4665	4665	2
401	20230731	124300	125301355	4670	4670	4670	4670	0
402	20230731	124200	125301355	4670	4670	4670	4670	0
403	20230731	124100	125301355	4670	4670	4670	4670	0
404	20230731	124000	125301355	4670	4670	4670	4670	0
405	20230731	123900	125301355	4670	4670	4670	4670	0
406	20230731	123800	125301355	4670	4670	4670	4670	0
407	20230731	123700	125301355	4670	4670	4670	4670	2
408	20230731	123600	125292015	4670	4670	4670	4670	10
409	20230731	123500	125245315	4660	4670	4670	4660	1000
410	20230731	123400	120582330	4670	4670	4670	4670	0
411	20230731	123300	120582330	4670	4670	4670	4670	17
412	20230731	123200	120502940	4670	4670	4670	4670	1
413	20230731	123100	120498270	4670	4670	4670	4670	2
414	20230731	123000	120488930	4665	4655	4665	4655	718
415	20230731	122900	117142310	4655	4655	4655	4655	0
416	20230731	122800	117142310	4655	4655	4655	4655	3
417	20230731	122700	117128345	4650	4650	4650	4650	0
418	20230731	122600	117128345	4650	4650	4650	4650	0
419	20230731	122500	117128345	4650	4650	4650	4650	0
420	20230731	122400	117128345	4650	4650	4650	4650	0
421	20230731	122300	117128345	4650	4650	4650	4650	0
422	20230731	122200	117128345	4650	4650	4650	4650	0
423	20230731	122100	117128345	4650	4650	4650	4650	0
424	20230731	122000	117128345	4650	4650	4650	4650	0
425	20230731	121900	117128345	4650	4650	4650	4650	21
426	20230731	121800	117030695	4655	4655	4655	4655	0
427	20230731	121700	117030695	4655	4655	4655	4655	0
428	20230731	121600	117030695	4655	4655	4655	4655	0
429	20230731	121500	117030695	4655	4655	4655	4655	0
430	20230731	121400	117030695	4655	4655	4655	4655	43
431	20230731	121300	116830530	4655	4655	4655	4655	1
432	20230731	121200	116825875	4660	4660	4660	4660	43
433	20230731	121100	116625495	4660	4660	4660	4660	0
434	20230731	121000	116625495	4660	4660	4660	4660	2
435	20230731	120900	116616175	4660	4660	4660	4660	644
436	20230731	120800	113615135	4650	4660	4660	4650	450
437	20230731	120700	111521885	4660	4660	4660	4660	0
438	20230731	120600	111521885	4660	4660	4660	4660	50
439	20230731	120500	111288885	4660	4660	4660	4660	50
440	20230731	120400	111055885	4660	4660	4660	4660	1
441	20230731	120300	111051225	4660	4660	4660	4660	20
442	20230731	120200	110958025	4660	4660	4660	4660	0
443	20230731	120100	110958025	4660	4660	4660	4660	30
444	20230731	120000	110818225	4655	4650	4655	4650	468
445	20230731	115900	108639765	4650	4650	4650	4650	0
446	20230731	115800	108639765	4650	4650	4650	4650	0
447	20230731	115700	108639765	4650	4650	4650	4650	10
448	20230731	115600	108593265	4650	4650	4650	4650	100
449	20230731	115500	108128265	4650	4650	4650	4650	0
450	20230731	115400	108128265	4650	4650	4650	4650	1
451	20230731	115300	108123615	4650	4650	4650	4650	1
452	20230731	115200	108118965	4645	4645	4645	4645	2
453	20230731	115100	108109675	4650	4650	4650	4650	1
454	20230731	115000	108105025	4650	4650	4650	4650	100
455	20230731	114900	107640025	4650	4650	4650	4650	1
456	20230731	114800	107635375	4650	4650	4650	4650	0
457	20230731	114700	107635375	4650	4650	4650	4650	412
458	20230731	114600	105719575	4645	4645	4645	4645	0
459	20230731	114500	105719575	4645	4645	4645	4645	0
460	20230731	114400	105719575	4645	4645	4645	4645	0
461	20230731	114300	105719575	4645	4645	4645	4645	20
462	20230731	114200	105626675	4650	4650	4650	4650	104
463	20230731	114100	105143075	4650	4650	4650	4650	0
464	20230731	114000	105143075	4650	4650	4650	4650	3
465	20230731	113900	105129125	4645	4645	4645	4645	372
466	20230731	113800	103401185	4645	4645	4645	4645	0
467	20230731	113700	103401185	4645	4645	4645	4645	11
468	20230731	113600	103350090	4645	4645	4645	4645	0
469	20230731	113500	103350090	4645	4645	4645	4645	5
470	20230731	113400	103326865	4640	4640	4640	4640	102
471	20230731	113300	102853585	4640	4640	4640	4640	80
472	20230731	113200	102482385	4640	4640	4640	4640	20
473	20230731	113100	102389585	4640	4640	4640	4640	10
474	20230731	113000	102343185	4640	4640	4640	4640	1
475	20230731	112900	102338545	4640	4640	4640	4640	6
476	20230731	112800	102310705	4640	4640	4640	4640	5
477	20230731	112700	102287505	4635	4635	4635	4635	0
478	20230731	112600	102287505	4635	4635	4635	4635	29
479	20230731	112500	102153090	4635	4635	4635	4635	5
480	20230731	112400	102129915	4640	4640	4640	4640	100
481	20230731	112300	101665915	4640	4635	4640	4635	141
482	20230731	112200	101012375	4635	4635	4635	4635	0
483	20230731	112100	101012375	4635	4635	4635	4635	0
484	20230731	112000	101012375	4635	4635	4635	4635	86
485	20230731	111900	100613765	4635	4635	4635	4635	0
486	20230731	111800	100613765	4635	4635	4635	4635	0
487	20230731	111700	100613765	4635	4635	4635	4635	0
488	20230731	111600	100613765	4635	4640	4640	4635	7
489	20230731	111500	100581305	4640	4640	4640	4640	0
490	20230731	111400	100581305	4640	4635	4640	4625	1025
491	20230731	111300	95836335	4640	4640	4640	4640	9
492	20230731	111200	95794575	4635	4635	4635	4635	0
493	20230731	111100	95794575	4635	4635	4635	4635	0
494	20230731	111000	95794575	4635	4635	4635	4635	0
495	20230731	110900	95794575	4635	4635	4635	4635	0
496	20230731	110800	95794575	4635	4635	4635	4635	0
497	20230731	110700	95794575	4635	4635	4635	4635	51
498	20230731	110600	95558190	4635	4635	4635	4635	149
499	20230731	110500	94867575	4635	4635	4635	4635	0
500	20230731	110400	94867575	4635	4635	4635	4635	51
501	20230731	110300	94631190	4635	4635	4635	4635	433
502	20230731	110200	92624235	4630	4635	4635	4630	102
503	20230731	110100	92151965	4630	4630	4630	4630	0
504	20230731	110000	92151965	4630	4630	4630	4630	0
505	20230731	105900	92151965	4630	4630	4630	4630	0
506	20230731	105800	92151965	4630	4630	4630	4630	0
507	20230731	105700	92151965	4630	4630	4630	4630	0
508	20230731	105600	92151965	4630	4630	4630	4630	0
509	20230731	105500	92151965	4630	4630	4630	4630	1
510	20230731	105400	92147335	4630	4630	4630	4630	0
511	20230731	105300	92147335	4630	4630	4630	4630	0
512	20230731	105200	92147335	4630	4630	4630	4630	0
513	20230731	105100	92147335	4630	4630	4630	4630	6
514	20230731	105000	92119555	4630	4630	4630	4630	30
515	20230731	104900	91980655	4635	4635	4635	4635	0
516	20230731	104800	91980655	4635	4635	4635	4635	0
517	20230731	104700	91980655	4635	4635	4635	4635	0
518	20230731	104600	91980655	4635	4635	4635	4635	0
519	20230731	104500	91980655	4635	4635	4635	4635	0
520	20230731	104400	91980655	4635	4635	4635	4635	0
521	20230731	104300	91980655	4635	4635	4635	4635	10
522	20230731	104200	91934305	4635	4635	4635	4635	0
523	20230731	104100	91934305	4635	4635	4635	4635	0
524	20230731	104000	91934305	4635	4635	4635	4635	105
525	20230731	103900	91447630	4635	4635	4635	4635	6
526	20230731	103800	91419820	4635	4635	4635	4635	15
527	20230731	103700	91350295	4640	4640	4640	4640	2
528	20230731	103600	91341015	4640	4640	4640	4640	0
529	20230731	103500	91341015	4640	4640	4640	4640	361
530	20230731	103400	89665975	4635	4635	4635	4635	448
531	20230731	103300	87589495	4630	4630	4630	4630	440
532	20230731	103200	85552295	4630	4630	4630	4630	0
533	20230731	103100	85552295	4630	4625	4630	4625	769
534	20230731	103000	81991830	4620	4620	4620	4620	0
535	20230731	102900	81991830	4620	4620	4620	4620	532
536	20230731	102800	79533990	4620	4620	4620	4620	0
537	20230731	102700	79533990	4620	4620	4620	4620	0
538	20230731	102600	79533990	4620	4620	4620	4620	0
539	20230731	102500	79533990	4620	4620	4620	4620	3
540	20230731	102400	79520130	4615	4615	4615	4615	0
541	20230731	102300	79520130	4615	4615	4615	4615	0
542	20230731	102200	79520130	4615	4625	4625	4615	1755
543	20230731	102100	71419215	4630	4630	4630	4630	49
544	20230731	102000	71192345	4630	4630	4630	4630	26
545	20230731	101900	71071965	4630	4630	4630	4630	13
546	20230731	101800	71011775	4630	4630	4630	4630	0
547	20230731	101700	71011775	4630	4630	4630	4630	4
548	20230731	101600	70993255	4630	4630	4630	4630	0
549	20230731	101500	70993255	4630	4630	4630	4630	0
550	20230731	101400	70993255	4630	4630	4630	4630	0
551	20230731	101300	70993255	4630	4630	4630	4630	0
552	20230731	101200	70993255	4630	4630	4630	4630	0
553	20230731	101100	70993255	4630	4630	4630	4630	107
554	20230731	101000	70497845	4625	4625	4625	4625	0
555	20230731	100900	70497845	4625	4625	4625	4625	0
556	20230731	100800	70497845	4625	4625	4625	4625	0
557	20230731	100700	70497845	4625	4625	4625	4625	0
558	20230731	100600	70497845	4625	4625	4625	4620	376
559	20230731	100500	68758940	4625	4625	4625	4625	0
560	20230731	100400	68758940	4625	4625	4625	4625	0
561	20230731	100300	68758940	4625	4625	4625	4625	3
562	20230731	100200	68745065	4625	4625	4625	4625	1
563	20230731	100100	68740440	4620	4620	4620	4620	450
564	20230731	100000	66661440	4610	4610	4610	4610	0
565	20230731	095900	66661440	4610	4620	4620	4610	195
566	20230731	095800	65761565	4620	4615	4620	4615	360
567	20230731	095700	64098665	4615	4615	4615	4615	20
568	20230731	095600	64006365	4615	4615	4615	4615	0
569	20230731	095500	64006365	4615	4615	4615	4615	7
570	20230731	095400	63974060	4610	4610	4610	4610	0
571	20230731	095300	63974060	4610	4610	4610	4610	1
572	20230731	095200	63969450	4605	4605	4605	4605	0
573	20230731	095100	63969450	4605	4595	4605	4595	3
574	20230731	095000	63955655	4600	4600	4600	4600	0
575	20230731	094900	63955655	4600	4600	4600	4600	2
576	20230731	094800	63946455	4595	4595	4595	4595	168
577	20230731	094700	63174495	4595	4595	4595	4595	2
578	20230731	094600	63165305	4595	4600	4600	4595	50
579	20230731	094500	62935545	4600	4600	4600	4600	50
580	20230731	094400	62705545	4605	4600	4610	4600	83
581	20230731	094300	62323480	4605	4605	4605	4605	50
582	20230731	094200	62093230	4600	4600	4600	4600	489
583	20230731	094100	59843830	4595	4595	4595	4595	0
584	20230731	094000	59843830	4595	4595	4595	4595	106
585	20230731	093900	59356760	4595	4595	4595	4595	1
586	20230731	093800	59352165	4595	4590	4595	4585	244
587	20230731	093700	58232225	4600	4600	4605	4590	1179
588	20230731	093600	52816110	4610	4605	4610	4600	220
589	20230731	093500	51803100	4600	4615	4615	4600	520
590	20230731	093400	49409135	4615	4615	4615	4615	1
591	20230731	093300	49404520	4615	4610	4615	4605	302
592	20230731	093200	48013180	4615	4615	4615	4615	53
593	20230731	093100	47768585	4620	4620	4620	4620	10
594	20230731	093000	47722385	4620	4620	4620	4620	45
595	20230731	092900	47514485	4620	4620	4620	4620	12
596	20230731	092800	47459045	4620	4620	4620	4620	13
597	20230731	092700	47398985	4620	4620	4620	4620	0
598	20230731	092600	47398985	4620	4620	4620	4620	1
599	20230731	092500	47394365	4620	4620	4620	4620	1
600	20230731	092400	47389745	4610	4610	4610	4610	0
601	20230731	092300	47389745	4610	4610	4610	4610	0
602	20230731	092200	47389745	4610	4610	4610	4610	224
603	20230731	092100	46357105	4620	4620	4620	4620	0
604	20230731	092000	46357105	4620	4620	4625	4620	4
605	20230731	091900	46338615	4610	4610	4610	4610	200
606	20230731	091800	45416615	4610	4610	4615	4610	76
607	20230731	091700	45066145	4620	4610	4620	4610	3
608	20230731	091600	45052295	4610	4610	4610	4610	1
609	20230731	091500	45047685	4605	4600	4605	4600	545
610	20230731	091400	42539185	4605	4615	4615	4595	1231
611	20230731	091300	36870110	4635	4635	4635	4635	10
612	20230731	091200	36823760	4630	4630	4630	4630	788
613	20230731	091100	33175320	4615	4630	4630	4615	4
614	20230731	091000	33156830	4630	4630	4630	4630	208
615	20230731	090900	32193790	4630	4630	4630	4630	0
616	20230731	090800	32193790	4630	4630	4630	4630	6
617	20230731	090700	32166010	4615	4615	4615	4615	0
618	20230731	090600	32166010	4615	4615	4615	4615	2
619	20230731	090500	32156780	4630	4615	4630	4615	11
620	20230731	090400	32105865	4615	4615	4615	4615	0
621	20230731	090300	32105865	4615	4615	4615	4615	1
622	20230731	090200	32101250	4630	4630	4630	4630	170
623	20230731	090100	31314150	4620	4640	4640	4620	522
624	20230731	090000	28902250	4630	4560	4660	4560	6337