KissMeData/082920/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	193800	4386508010	19990	19990	19990	19990	2848
3	20230731	193700	4386508010	19990	19990	19990	19990	0
4	20230731	193600	4386508010	19990	19990	19990	19990	0
5	20230731	193500	4386508010	19990	19990	19990	19990	0
6	20230731	193400	4386508010	19990	19990	19990	19990	0
7	20230731	193300	4386508010	19990	19990	19990	19990	0
8	20230731	193200	4386508010	19990	19990	19990	19990	0
9	20230731	193100	4386508010	19990	19990	19990	19990	0
10	20230731	193000	4386508010	19990	19990	19990	19990	0
11	20230731	192900	4386508010	19990	19990	19990	19990	0
12	20230731	192800	4386508010	19990	19990	19990	19990	0
13	20230731	192700	4386508010	19990	19990	19990	19990	0
14	20230731	192600	4386508010	19990	19990	19990	19990	0
15	20230731	192500	4386508010	19990	19990	19990	19990	0
16	20230731	192400	4386508010	19990	19990	19990	19990	0
17	20230731	192300	4386508010	19990	19990	19990	19990	0
18	20230731	192200	4386508010	19990	19990	19990	19990	0
19	20230731	192100	4386508010	19990	19990	19990	19990	0
20	20230731	192000	4386508010	19990	19990	19990	19990	0
21	20230731	191900	4386508010	19990	19990	19990	19990	0
22	20230731	191800	4386508010	19990	19990	19990	19990	0
23	20230731	191700	4386508010	19990	19990	19990	19990	0
24	20230731	191600	4386508010	19990	19990	19990	19990	0
25	20230731	191500	4386508010	19990	19990	19990	19990	0
26	20230731	191400	4386508010	19990	19990	19990	19990	0
27	20230731	191300	4386508010	19990	19990	19990	19990	0
28	20230731	191200	4386508010	19990	19990	19990	19990	0
29	20230731	191100	4386508010	19990	19990	19990	19990	0
30	20230731	191000	4386508010	19990	19990	19990	19990	0
31	20230731	190900	4386508010	19990	19990	19990	19990	0
32	20230731	190800	4386508010	19990	19990	19990	19990	2848
33	20230731	190700	4386508010	19990	19990	19990	19990	0
34	20230731	190600	4386508010	19990	19990	19990	19990	0
35	20230731	190500	4386508010	19990	19990	19990	19990	0
36	20230731	190400	4386508010	19990	19990	19990	19990	0
37	20230731	190300	4386508010	19990	19990	19990	19990	0
38	20230731	190200	4386508010	19990	19990	19990	19990	0
39	20230731	190100	4386508010	19990	19990	19990	19990	0
40	20230731	190000	4386508010	19990	19990	19990	19990	0
41	20230731	185900	4386508010	19990	19990	19990	19990	0
42	20230731	185800	4386508010	19990	19990	19990	19990	0
43	20230731	185700	4386508010	19990	19990	19990	19990	0
44	20230731	185600	4386508010	19990	19990	19990	19990	0
45	20230731	185500	4386508010	19990	19990	19990	19990	0
46	20230731	185400	4386508010	19990	19990	19990	19990	0
47	20230731	185300	4386508010	19990	19990	19990	19990	0
48	20230731	185200	4386508010	19990	19990	19990	19990	0
49	20230731	185100	4386508010	19990	19990	19990	19990	0
50	20230731	185000	4386508010	19990	19990	19990	19990	0
51	20230731	184900	4386508010	19990	19990	19990	19990	0
52	20230731	184800	4386508010	19990	19990	19990	19990	0
53	20230731	184700	4386508010	19990	19990	19990	19990	0
54	20230731	184600	4386508010	19990	19990	19990	19990	0
55	20230731	184500	4386508010	19990	19990	19990	19990	0
56	20230731	184400	4386508010	19990	19990	19990	19990	0
57	20230731	184300	4386508010	19990	19990	19990	19990	0
58	20230731	184200	4386508010	19990	19990	19990	19990	0
59	20230731	184100	4386508010	19990	19990	19990	19990	0
60	20230731	184000	4386508010	19990	19990	19990	19990	0
61	20230731	183900	4386508010	19990	19990	19990	19990	0
62	20230731	183800	4386508010	19990	19990	19990	19990	2848
63	20230731	183700	4386508010	19990	19990	19990	19990	0
64	20230731	183600	4386508010	19990	19990	19990	19990	0
65	20230731	183500	4386508010	19990	19990	19990	19990	0
66	20230731	183400	4386508010	19990	19990	19990	19990	0
67	20230731	183300	4386508010	19990	19990	19990	19990	0
68	20230731	183200	4386508010	19990	19990	19990	19990	0
69	20230731	183100	4386508010	19990	19990	19990	19990	0
70	20230731	183000	4386508010	19990	19990	19990	19990	0
71	20230731	182900	4386508010	19990	19990	19990	19990	0
72	20230731	182800	4386508010	19990	19990	19990	19990	0
73	20230731	182700	4386508010	19990	19990	19990	19990	0
74	20230731	182600	4386508010	19990	19990	19990	19990	0
75	20230731	182500	4386508010	19990	19990	19990	19990	0
76	20230731	182400	4386508010	19990	19990	19990	19990	0
77	20230731	182300	4386508010	19990	19990	19990	19990	0
78	20230731	182200	4386508010	19990	19990	19990	19990	0
79	20230731	182100	4386508010	19990	19990	19990	19990	0
80	20230731	182000	4386508010	19990	19990	19990	19990	0
81	20230731	181900	4386508010	19990	19990	19990	19990	0
82	20230731	181800	4386508010	19990	19990	19990	19990	0
83	20230731	181700	4386508010	19990	19990	19990	19990	0
84	20230731	181600	4386508010	19990	19990	19990	19990	0
85	20230731	181500	4386508010	19990	19990	19990	19990	0
86	20230731	181400	4386508010	19990	19990	19990	19990	0
87	20230731	181300	4386508010	19990	19990	19990	19990	0
88	20230731	181200	4386508010	19990	19990	19990	19990	0
89	20230731	181100	4386508010	19990	19990	19990	19990	0
90	20230731	181000	4386508010	19990	19990	19990	19990	0
91	20230731	180900	4386508010	19990	19990	19990	19990	0
92	20230731	180800	4386508010	19990	19990	19990	19990	2848
93	20230731	180700	4386508010	19990	19990	19990	19990	0
94	20230731	180600	4386508010	19990	19990	19990	19990	0
95	20230731	180500	4386508010	19990	19990	19990	19990	0
96	20230731	180400	4386508010	19990	19990	19990	19990	0
97	20230731	180300	4386508010	19990	19990	19990	19990	0
98	20230731	180200	4386508010	19990	19990	19990	19990	0
99	20230731	180100	4386508010	19990	19990	19990	19990	0
100	20230731	180000	4386508010	19990	19990	19990	19990	0
101	20230731	175900	4386508010	19990	19990	19990	19990	0
102	20230731	175800	4386508010	19990	19990	19990	19990	0
103	20230731	175700	4386508010	19990	19990	19990	19990	0
104	20230731	175600	4386508010	19990	19990	19990	19990	0
105	20230731	175500	4386508010	19990	19990	19990	19990	0
106	20230731	175400	4386508010	19990	19990	19990	19990	0
107	20230731	175300	4386508010	19990	19990	19990	19990	0
108	20230731	175200	4386508010	19990	19990	19990	19990	0
109	20230731	175100	4386508010	19990	19990	19990	19990	0
110	20230731	175000	4386508010	19990	19990	19990	19990	0
111	20230731	174900	4386508010	19990	19990	19990	19990	0
112	20230731	174800	4386508010	19990	19990	19990	19990	0
113	20230731	174700	4386508010	19990	19990	19990	19990	0
114	20230731	174600	4386508010	19990	19990	19990	19990	0
115	20230731	174500	4386508010	19990	19990	19990	19990	0
116	20230731	174400	4386508010	19990	19990	19990	19990	0
117	20230731	174300	4386508010	19990	19990	19990	19990	0
118	20230731	174200	4386508010	19990	19990	19990	19990	0
119	20230731	174100	4386508010	19990	19990	19990	19990	0
120	20230731	174000	4386508010	19990	19990	19990	19990	0
121	20230731	173900	4386508010	19990	19990	19990	19990	0
122	20230731	173800	4386508010	19990	19990	19990	19990	2848
123	20230731	173700	4386508010	19990	19990	19990	19990	0
124	20230731	173600	4386508010	19990	19990	19990	19990	0
125	20230731	173500	4386508010	19990	19990	19990	19990	0
126	20230731	173400	4386508010	19990	19990	19990	19990	0
127	20230731	173300	4386508010	19990	19990	19990	19990	0
128	20230731	173200	4386508010	19990	19990	19990	19990	0
129	20230731	173100	4386508010	19990	19990	19990	19990	0
130	20230731	173000	4386508010	19990	19990	19990	19990	0
131	20230731	172900	4386508010	19990	19990	19990	19990	0
132	20230731	172800	4386508010	19990	19990	19990	19990	0
133	20230731	172700	4386508010	19990	19990	19990	19990	0
134	20230731	172600	4386508010	19990	19990	19990	19990	0
135	20230731	172500	4386508010	19990	19990	19990	19990	0
136	20230731	172400	4386508010	19990	19990	19990	19990	0
137	20230731	172300	4386508010	19990	19990	19990	19990	0
138	20230731	172200	4386508010	19990	19990	19990	19990	0
139	20230731	172100	4386508010	19990	19990	19990	19990	0
140	20230731	172000	4386508010	19990	19990	19990	19990	0
141	20230731	171900	4386508010	19990	19990	19990	19990	0
142	20230731	171800	4386508010	19990	19990	19990	19990	0
143	20230731	171700	4386508010	19990	19990	19990	19990	0
144	20230731	171600	4386508010	19990	19990	19990	19990	0
145	20230731	171500	4386508010	19990	19990	19990	19990	0
146	20230731	171400	4386508010	19990	19990	19990	19990	0
147	20230731	171300	4386508010	19990	19990	19990	19990	0
148	20230731	171200	4386508010	19990	19990	19990	19990	0
149	20230731	171100	4386508010	19990	19990	19990	19990	0
150	20230731	171000	4386508010	19990	19990	19990	19990	0
151	20230731	170900	4386508010	19990	19990	19990	19990	0
152	20230731	170800	4386508010	19990	19990	19990	19990	2848
153	20230731	170700	4386508010	19990	19990	19990	19990	0
154	20230731	170600	4386508010	19990	19990	19990	19990	0
155	20230731	170500	4386508010	19990	19990	19990	19990	0
156	20230731	170400	4386508010	19990	19990	19990	19990	0
157	20230731	170300	4386508010	19990	19990	19990	19990	0
158	20230731	170200	4386508010	19990	19990	19990	19990	0
159	20230731	170100	4386508010	19990	19990	19990	19990	0
160	20230731	170000	4386508010	19990	19990	19990	19990	0
161	20230731	165900	4386508010	19990	19990	19990	19990	0
162	20230731	165800	4386508010	19990	19990	19990	19990	0
163	20230731	165700	4386508010	19990	19990	19990	19990	0
164	20230731	165600	4386508010	19990	19990	19990	19990	0
165	20230731	165500	4386508010	19990	19990	19990	19990	0
166	20230731	165400	4386508010	19990	19990	19990	19990	0
167	20230731	165300	4386508010	19990	19990	19990	19990	0
168	20230731	165200	4386508010	19990	19990	19990	19990	0
169	20230731	165100	4386508010	19990	19990	19990	19990	0
170	20230731	165000	4386508010	19990	19990	19990	19990	0
171	20230731	164900	4386508010	19990	19990	19990	19990	0
172	20230731	164800	4386508010	19990	19990	19990	19990	0
173	20230731	164700	4386508010	19990	19990	19990	19990	0
174	20230731	164600	4386508010	19990	19990	19990	19990	0
175	20230731	164500	4386508010	19990	19990	19990	19990	0
176	20230731	164400	4386508010	19990	19990	19990	19990	0
177	20230731	164300	4386508010	19990	19990	19990	19990	0
178	20230731	164200	4386508010	19990	19990	19990	19990	0
179	20230731	164100	4386508010	19990	19990	19990	19990	0
180	20230731	164000	4386508010	19990	19990	19990	19990	0
181	20230731	163900	4386508010	19990	19990	19990	19990	0
182	20230731	163800	4386508010	19990	19990	19990	19990	2848
183	20230731	163700	4386508010	19990	19990	19990	19990	0
184	20230731	163600	4386508010	19990	19990	19990	19990	0
185	20230731	163500	4386508010	19990	19990	19990	19990	0
186	20230731	163400	4386508010	19990	19990	19990	19990	0
187	20230731	163300	4386508010	19990	19990	19990	19990	0
188	20230731	163200	4386508010	19990	19990	19990	19990	0
189	20230731	163100	4386508010	19990	19990	19990	19990	0
190	20230731	163000	4386508010	19990	19990	19990	19990	0
191	20230731	162900	4386508010	19990	19990	19990	19990	0
192	20230731	162800	4386508010	19990	19990	19990	19990	0
193	20230731	162700	4386508010	19990	19990	19990	19990	0
194	20230731	162600	4386508010	19990	19990	19990	19990	0
195	20230731	162500	4386508010	19990	19990	19990	19990	0
196	20230731	162400	4386508010	19990	19990	19990	19990	0
197	20230731	162300	4386508010	19990	19990	19990	19990	0
198	20230731	162200	4386508010	19990	19990	19990	19990	0
199	20230731	162100	4386508010	19990	19990	19990	19990	0
200	20230731	162000	4386508010	19990	19990	19990	19990	0
201	20230731	161900	4386508010	19990	19990	19990	19990	0
202	20230731	161800	4386508010	19990	19990	19990	19990	0
203	20230731	161700	4386508010	19990	19990	19990	19990	0
204	20230731	161600	4386508010	19990	19990	19990	19990	0
205	20230731	161500	4386508010	19990	19990	19990	19990	0
206	20230731	161400	4386508010	19990	19990	19990	19990	0
207	20230731	161300	4386508010	19990	19990	19990	19990	0
208	20230731	161200	4386508010	19990	19990	19990	19990	0
209	20230731	161100	4386508010	19990	19990	19990	19990	0
210	20230731	161000	4386508010	19990	19990	19990	19990	0
211	20230731	160900	4386508010	19990	19990	19990	19990	0
212	20230731	160800	4386508010	19990	19990	19990	19990	2848
213	20230731	160700	4386508010	19990	19990	19990	19990	0
214	20230731	160600	4386508010	19990	19990	19990	19990	0
215	20230731	160500	4386508010	19990	19990	19990	19990	0
216	20230731	160400	4386508010	19990	19990	19990	19990	0
217	20230731	160300	4386508010	19990	19990	19990	19990	0
218	20230731	160200	4386508010	19990	19990	19990	19990	0
219	20230731	160100	4386508010	19990	19990	19990	19990	0
220	20230731	160000	4386508010	19990	19990	19990	19990	0
221	20230731	155900	4386508010	19990	19990	19990	19990	0
222	20230731	155800	4386508010	19990	19990	19990	19990	0
223	20230731	155700	4386508010	19990	19990	19990	19990	0
224	20230731	155600	4386508010	19990	19990	19990	19990	0
225	20230731	155500	4386508010	19990	19990	19990	19990	0
226	20230731	155400	4386508010	19990	19990	19990	19990	0
227	20230731	155300	4386508010	19990	19990	19990	19990	0
228	20230731	155200	4386508010	19990	19990	19990	19990	0
229	20230731	155100	4386508010	19990	19990	19990	19990	0
230	20230731	155000	4386508010	19990	19990	19990	19990	0
231	20230731	154900	4386508010	19990	19990	19990	19990	0
232	20230731	154800	4386508010	19990	19990	19990	19990	0
233	20230731	154700	4386508010	19990	19990	19990	19990	0
234	20230731	154600	4386508010	19990	19990	19990	19990	0
235	20230731	154500	4386508010	19990	19990	19990	19990	0
236	20230731	154400	4386508010	19990	19990	19990	19990	0
237	20230731	154300	4386508010	19990	19990	19990	19990	0
238	20230731	154200	4386508010	19990	19990	19990	19990	0
239	20230731	154100	4386508010	19990	19990	19990	19990	0
240	20230731	154000	4386508010	19990	19990	19990	19990	0
241	20230731	153900	4386508010	19990	19990	19990	19990	0
242	20230731	153800	4386508010	19990	19990	19990	19990	2848
243	20230731	153700	4386508010	19990	19990	19990	19990	0
244	20230731	153600	4386508010	19990	19990	19990	19990	0
245	20230731	153500	4386508010	19990	19990	19990	19990	0
246	20230731	153400	4386508010	19990	19990	19990	19990	0
247	20230731	153300	4386508010	19990	19990	19990	19990	0
248	20230731	153200	4386508010	19990	19990	19990	19990	0
249	20230731	153100	4386508010	19990	19990	19990	19990	0
250	20230731	153000	4386508010	19990	19990	19990	19990	2848
251	20230731	152900	4329576490	19980	19980	19980	19980	0
252	20230731	152800	4329576490	19980	19980	19980	19980	0
253	20230731	152700	4329576490	19980	19980	19980	19980	0
254	20230731	152600	4329576490	19980	19980	19980	19980	0
255	20230731	152500	4329576490	19980	19980	19980	19980	0
256	20230731	152400	4329576490	19980	19980	19980	19980	0
257	20230731	152300	4329576490	19980	19980	19980	19980	0
258	20230731	152200	4329576490	19980	19980	19980	19980	0
259	20230731	152100	4329576490	19980	19980	19980	19980	0
260	20230731	152000	4329576490	19980	19980	19980	19980	0
261	20230731	151900	4329576490	19980	19990	19990	19970	244
262	20230731	151800	4324702170	19990	19950	19990	19950	2177
263	20230731	151700	4281269420	19950	19950	19950	19940	504
264	20230731	151600	4271216030	19950	19920	19950	19920	866
265	20230731	151500	4253956780	19900	19910	19930	19900	717
266	20230731	151400	4239681660	19910	19900	19910	19890	100
267	20230731	151300	4237691460	19910	19880	19910	19880	438
268	20230731	151200	4228981090	19880	19880	19900	19880	369
269	20230731	151100	4221645190	19880	19890	19890	19880	290
270	20230731	151000	4215877740	19900	19900	19900	19900	14
271	20230731	150900	4215599140	19900	19900	19900	19900	62
272	20230731	150800	4214365340	19920	19890	19920	19890	132
273	20230731	150700	4211738480	19920	19900	19920	19890	228
274	20230731	150600	4207203100	19930	19890	19930	19890	347
275	20230731	150500	4200300070	19930	19930	19930	19930	76
276	20230731	150400	4198785390	19930	19940	19940	19890	1580
277	20230731	150300	4167326310	19950	19950	19950	19940	658
278	20230731	150200	4154205520	19940	19940	19940	19940	235
279	20230731	150100	4149519620	19940	19940	19940	19940	6
280	20230731	150000	4149399980	19940	19920	19940	19920	515
281	20230731	145900	4139139860	19940	19940	19940	19940	47
282	20230731	145800	4138202680	19950	19950	19950	19950	68
283	20230731	145700	4136846080	19970	19990	19990	19970	10
284	20230731	145600	4136646360	19980	19940	19990	19910	2503
285	20230731	145500	4086736950	19940	19950	19950	19940	262
286	20230731	145400	4081512280	19950	19940	19950	19940	30
287	20230731	145300	4080913990	19990	19980	19990	19950	5370
288	20230731	145200	3973627610	19990	20000	20000	19990	125
289	20230731	145100	3971128710	20000	20000	20000	19990	200
290	20230731	145000	3967130250	19990	19980	20000	19980	158
291	20230731	144900	3963972590	19990	19990	19990	19990	268
292	20230731	144800	3958615270	20000	19990	20000	19990	86
293	20230731	144700	3956895750	20000	19990	20000	19990	101
294	20230731	144600	3954876750	19990	20000	20000	19990	23
295	20230731	144500	3954416820	20000	19980	20000	19980	89
296	20230731	144400	3952637760	19980	19980	19980	19980	0
297	20230731	144300	3952637760	19980	19980	19990	19980	151
298	20230731	144200	3949620360	19980	19970	19990	19970	136
299	20230731	144100	3946903320	20000	20000	20000	20000	0
300	20230731	144000	3946903320	20000	19990	20000	19980	46
301	20230731	143900	3945983490	19990	19990	20000	19990	505
302	20230731	143800	3935883570	19980	20000	20000	19980	191
303	20230731	143700	3932065360	20000	19980	20000	19980	91
304	20230731	143600	3930245480	20000	20000	20000	20000	399
305	20230731	143500	3922265480	20000	19980	20000	19980	419
306	20230731	143400	3913890800	19970	19950	19970	19950	1080
307	20230731	143300	3892325360	19940	19940	19940	19940	7
308	20230731	143200	3892185780	19970	19970	19970	19970	37
309	20230731	143100	3891446890	19940	19940	19940	19940	64
310	20230731	143000	3890170730	19950	19950	19950	19940	132
311	20230731	142900	3887537890	19950	19980	19980	19950	1946
312	20230731	142800	3848712020	19950	19960	19960	19950	40
313	20230731	142700	3847913720	19960	19960	19960	19960	35
314	20230731	142600	3847215120	19950	19950	19950	19950	50
315	20230731	142500	3846217620	19970	19950	19970	19940	91
316	20230731	142400	3844401710	19950	19940	19950	19940	35
317	20230731	142300	3843703520	19940	19950	19950	19940	63
318	20230731	142200	3842446970	19980	19980	19980	19980	37
319	20230731	142100	3841707710	19950	19950	19950	19950	349
320	20230731	142000	3834745160	19940	19940	19940	19940	7
321	20230731	141900	3834605580	19940	19950	19950	19940	57
322	20230731	141800	3833468630	19950	19950	19950	19950	0
323	20230731	141700	3833468630	19950	19940	19950	19940	142
324	20230731	141600	3830636790	19940	19940	19940	19940	41
325	20230731	141500	3829819250	19930	19930	19930	19930	101
326	20230731	141400	3827806320	19940	19940	19940	19940	256
327	20230731	141300	3822701680	19980	19970	19980	19970	45
328	20230731	141200	3821802980	19970	19970	19970	19970	10
329	20230731	141100	3821603280	19980	19970	19980	19930	1104
330	20230731	141000	3799591100	19950	19940	19950	19940	53
331	20230731	140900	3798533770	19980	19970	19980	19950	106
332	20230731	140800	3796417730	19980	19980	19980	19980	136
333	20230731	140700	3793700450	19950	19960	19960	19950	251
334	20230731	140600	3788692290	19980	19980	19980	19980	41
335	20230731	140500	3787873110	19980	19990	19990	19980	30
336	20230731	140400	3787273650	19980	19980	19980	19960	115
337	20230731	140300	3784977090	19990	19980	19990	19980	160
338	20230731	140200	3781778790	19980	19980	19980	19980	3
339	20230731	140100	3781718850	19980	19960	19980	19960	40
340	20230731	140000	3780919770	19980	19980	19980	19980	40
341	20230731	135900	3780120570	19950	19950	19950	19950	200
342	20230731	135800	3776130570	19950	19950	19950	19950	35
343	20230731	135700	3775432320	19940	19940	19940	19930	141
344	20230731	135600	3772620840	19940	19930	19940	19920	539
345	20230731	135500	3761880650	19940	19940	19950	19940	219
346	20230731	135400	3757513340	19940	19920	19940	19920	61
347	20230731	135300	3756298100	19910	19930	19930	19910	742
348	20230731	135200	3741517980	19940	19940	19940	19940	174
349	20230731	135100	3738048420	19930	19930	19930	19930	7
350	20230731	135000	3737908910	19940	19920	19940	19920	58
351	20230731	134900	3736752450	19930	19930	19940	19930	7
352	20230731	134800	3736612930	19930	19910	19930	19910	28
353	20230731	134700	3736055210	19920	19900	19940	19900	43
354	20230731	134600	3735197950	19900	19900	19940	19900	25
355	20230731	134500	3734700410	19900	19910	19910	19890	1394
356	20230731	134400	3706957320	19910	19950	19950	19910	562
357	20230731	134300	3695759970	19950	19950	19950	19920	359
358	20230731	134200	3688605680	19950	19950	19950	19950	36
359	20230731	134100	3687887480	19950	19980	19980	19950	31
360	20230731	134000	3687269000	19950	19950	19950	19950	13
361	20230731	133900	3687009650	19950	19950	19950	19950	35
362	20230731	133800	3686311400	19930	19940	19940	19930	405
363	20230731	133700	3678237590	19980	19950	19980	19950	48
364	20230731	133600	3677279870	19940	19940	19940	19940	74
365	20230731	133500	3675804310	19950	19950	19950	19940	43
366	20230731	133400	3674946500	19990	19990	19990	19990	38
367	20230731	133300	3674186880	19950	19940	19950	19930	141
368	20230731	133200	3671375020	19940	19950	19960	19930	353
369	20230731	133100	3664335310	19950	19950	19950	19950	88
370	20230731	133000	3662579710	19940	19950	19950	19940	167
371	20230731	132900	3659248430	19950	19940	19950	19940	48
372	20230731	132800	3658290940	19940	20000	20000	19940	155
373	20230731	132700	3655197480	20000	19990	20000	19990	41
374	20230731	132600	3654377490	19990	19960	19990	19960	242
375	20230731	132500	3649546180	19970	20000	20000	19970	2069
376	20230731	132400	3608200440	20050	20050	20050	20050	236
377	20230731	132300	3603468640	20050	20050	20050	20050	35
378	20230731	132200	3602766890	19990	20000	20000	19990	608
379	20230731	132100	3590607460	20000	20050	20050	19990	256
380	20230731	132000	3585487470	19990	19990	19990	19990	1
381	20230731	131900	3585467480	20050	20000	20050	19990	631
382	20230731	131800	3572848250	20000	20050	20050	20000	71
383	20230731	131700	3571425000	20050	20050	20050	20050	25
384	20230731	131600	3570923750	20050	20000	20050	19990	281
385	20230731	131500	3565302580	20000	20000	20000	20000	6
386	20230731	131400	3565182580	20050	20000	20050	19990	110
387	20230731	131300	3562979370	20050	20000	20050	20000	85
388	20230731	131200	3561277520	20000	20000	20000	20000	6
389	20230731	131100	3561157520	20050	20050	20050	20050	39
390	20230731	131000	3560375570	20000	19990	20000	19990	52
391	20230731	130900	3559336040	20000	20000	20000	20000	2
392	20230731	130800	3559296040	20050	20050	20050	20050	37
393	20230731	130700	3558554190	19990	19990	19990	19990	0
394	20230731	130600	3558554190	19990	20050	20050	19990	84
395	20230731	130500	3556872870	20000	19990	20000	19990	136
396	20230731	130400	3554153160	19990	19990	19990	19990	1
397	20230731	130300	3554133170	19990	20050	20050	19990	82
398	20230731	130200	3552491950	20000	19990	20000	19990	419
399	20230731	130100	3544112070	19980	19980	19980	19980	17
400	20230731	130000	3543772410	19970	19980	20000	19970	194
401	20230731	125900	3539895020	19990	19990	19990	19990	10
402	20230731	125800	3539695120	19990	19990	19990	19990	37
403	20230731	125700	3538955490	19980	19990	19990	19970	161
404	20230731	125600	3535738790	19980	19980	19980	19980	20
405	20230731	125500	3535339190	19980	19990	19990	19980	39
406	20230731	125400	3534559590	19970	19980	19980	19970	50
407	20230731	125300	3533561070	19990	19980	19990	19980	55
408	20230731	125200	3532461820	19990	19990	19990	19990	37
409	20230731	125100	3531722190	19970	19960	19970	19960	68
410	20230731	125000	3530364700	19970	19970	19970	19970	77
411	20230731	124900	3528827010	19970	19970	19970	19960	96
412	20230731	124800	3526909950	19960	19960	19960	19960	103
413	20230731	124700	3524854070	19970	19990	19990	19970	60
414	20230731	124600	3523655070	19980	19980	19980	19960	59
415	20230731	124500	3522476370	19980	19980	19980	19980	52
416	20230731	124400	3521437410	19980	19980	19980	19970	145
417	20230731	124300	3518541310	19970	19960	19970	19960	2
418	20230731	124200	3518501380	19960	19960	19960	19960	23
419	20230731	124100	3518042300	19960	19960	19960	19960	34
420	20230731	124000	3517363660	19950	19950	19950	19950	0
421	20230731	123900	3517363660	19950	19960	19960	19950	45
422	20230731	123800	3516465530	19950	19960	19960	19950	517
423	20230731	123700	3506146290	19970	19960	19970	19960	71
424	20230731	123600	3504728470	19960	19970	19970	19960	41
425	20230731	123500	3503909710	19970	19970	19970	19970	61
426	20230731	123400	3502691540	19970	19940	19970	19940	83
427	20230731	123300	3501035530	19950	19990	19990	19950	283
428	20230731	123200	3495386300	19990	19990	19990	19980	289
429	20230731	123100	3489609470	19990	20000	20000	19990	84
430	20230731	123000	3487929970	19990	19990	19990	19990	200
431	20230731	122900	3483931970	19990	20000	20000	19990	45
432	20230731	122800	3483032030	19990	20000	20000	19990	133
433	20230731	122700	3480372510	20000	20000	20000	20000	127
434	20230731	122600	3477832510	20000	19990	20000	19990	405
435	20230731	122500	3469735080	19980	19980	19990	19980	186
436	20230731	122400	3466018420	19990	19990	19990	19990	145
437	20230731	122300	3463119870	19990	19960	19990	19960	231
438	20230731	122200	3458505180	19960	19980	19980	19950	123
439	20230731	122100	3456048740	19980	20000	20000	19980	236
440	20230731	122000	3451332760	19990	19950	19990	19940	85
441	20230731	121900	3449636910	19950	19950	19950	19950	355
442	20230731	121800	3442554660	19940	20050	20100	19550	13580
443	20230731	121700	3172001890	20050	20050	20100	20050	3259
444	20230731	121600	3106658240	20100	20050	20100	20050	103
445	20230731	121500	3104591090	20050	20100	20100	20050	128
446	20230731	121400	3102022240	20100	20100	20100	20100	4
447	20230731	121300	3101941840	20100	20100	20100	20050	80
448	20230731	121200	3100334190	20050	20100	20100	20050	53
449	20230731	121100	3099271240	20100	20100	20100	20100	141
450	20230731	121000	3096437140	20100	20050	20100	20050	102
451	20230731	120900	3094387240	20050	20100	20100	20050	57
452	20230731	120800	3093243940	20100	20100	20100	20100	39
453	20230731	120700	3092460040	20050	20100	20150	20050	571
454	20230731	120600	3080981290	20100	20100	20100	20100	48
455	20230731	120500	3080016490	20150	20150	20150	20150	65
456	20230731	120400	3078706740	20150	20150	20150	20150	0
457	20230731	120300	3078706740	20150	20150	20150	20100	167
458	20230731	120200	3075344390	20150	20150	20150	20150	37
459	20230731	120100	3074598840	20150	20150	20150	20150	27
460	20230731	120000	3074054790	20100	20200	20200	20100	1598
461	20230731	115900	3041917240	20200	20200	20200	20200	45
462	20230731	115800	3041008240	20150	20150	20150	20150	40
463	20230731	115700	3040202240	20150	20100	20150	20100	92
464	20230731	115600	3038351140	20150	20150	20150	20150	4
465	20230731	115500	3038270540	20150	20150	20150	20150	36
466	20230731	115400	3037545140	20150	20100	20150	20100	252
467	20230731	115300	3032467640	20100	20150	20150	20100	52
468	20230731	115200	3031422190	20150	20150	20150	20150	34
469	20230731	115100	3030737090	20150	20150	20150	20150	4
470	20230731	115000	3030656490	20150	20100	20150	20100	92
471	20230731	114900	3028805390	20150	20150	20150	20150	51
472	20230731	114800	3027777740	20100	20100	20100	20100	4
473	20230731	114700	3027697340	20100	20150	20150	20100	52
474	20230731	114600	3026652040	20150	20100	20150	20100	28
475	20230731	114500	3026089040	20100	20100	20100	20100	32
476	20230731	114400	3025445840	20100	20150	20150	20100	254
477	20230731	114300	3020337740	20150	20150	20150	20150	5
478	20230731	114200	3020236990	20200	20200	20200	20150	188
479	20230731	114100	3016446190	20200	20150	20200	20100	202
480	20230731	114000	3012370890	20200	20200	20200	20200	1
481	20230731	113900	3012350690	20200	20100	20200	20100	541
482	20230731	113800	3001474490	20100	20100	20150	20100	230
483	20230731	113700	2996844490	20100	20150	20150	20100	58
484	20230731	113600	2995678490	20150	20100	20150	20100	529
485	20230731	113500	2985043890	20150	20100	20200	20100	70
486	20230731	113400	2983635690	20150	20150	20150	20100	97
487	20230731	113300	2981683890	20100	20200	20200	20100	536
488	20230731	113200	2970906690	20200	20200	20200	20200	4
489	20230731	113100	2970825890	20050	20100	20200	20050	2012
490	20230731	113000	2930383590	20100	20100	20100	20050	137
491	20230731	112900	2927632340	20100	20100	20100	20100	2
492	20230731	112800	2927592140	20100	20150	20200	20100	1160
493	20230731	112700	2904269340	20150	20200	20200	20150	10
494	20230731	112600	2904067640	20200	20200	20200	20200	37
495	20230731	112500	2903320240	20150	20200	20200	20150	545
496	20230731	112400	2892336390	20150	20150	20150	20100	41
497	20230731	112300	2891511540	20200	20150	20200	20100	567
498	20230731	112200	2880087540	20150	20200	20200	20150	54
499	20230731	112100	2878999240	20200	20200	20200	20150	47
500	20230731	112000	2878050140	20150	20200	20200	20150	555
501	20230731	111900	2866864340	20150	20150	20150	20150	352
502	20230731	111800	2859771540	20150	20100	20150	20100	56
503	20230731	111700	2858645890	20150	20150	20150	20100	89
504	20230731	111600	2856855040	20150	20150	20150	20150	4
505	20230731	111500	2856774440	20150	20150	20200	20150	42
506	20230731	111400	2855926290	20150	20150	20150	20150	950
507	20230731	111300	2836783790	20150	20200	20200	20150	62
508	20230731	111200	2835532440	20150	20150	20150	20100	384
509	20230731	111100	2827797240	20100	20100	20150	20100	573
510	20230731	111000	2816279690	20150	20200	20200	20150	239
511	20230731	110900	2811462040	20200	20200	20200	20100	2797
512	20230731	110800	2755182990	20150	20200	20200	20100	361
513	20230731	110700	2747908690	20200	20200	20200	20200	35
514	20230731	110600	2747201690	20150	20100	20150	20100	491
515	20230731	110500	2737315440	20150	20150	20200	20150	2176
516	20230731	110400	2693467190	20150	20200	20200	20150	438
517	20230731	110300	2684624440	20200	20200	20200	20200	10
518	20230731	110200	2684422440	20200	20150	20200	20150	558
519	20230731	110100	2673176440	20150	20150	20200	20150	26
520	20230731	110000	2672652090	20200	20150	20200	20150	125
521	20230731	105900	2670130690	20200	20250	20250	20200	387
522	20230731	105800	2662310340	20200	20200	20200	20200	313
523	20230731	105700	2655987740	20250	20200	20250	20200	138
524	20230731	105600	2653198240	20200	20250	20250	20200	358
525	20230731	105500	2645948790	20200	20200	20200	20200	6
526	20230731	105400	2645827590	20250	20250	20250	20250	168
527	20230731	105300	2642425590	20250	20250	20250	20250	552
528	20230731	105200	2631247590	20250	20150	20250	20150	673
529	20230731	105100	2617651390	20200	20150	20250	20150	235
530	20230731	105000	2612907640	20250	20250	20250	20250	4
531	20230731	104900	2612826640	20300	20250	20300	20200	934
532	20230731	104800	2593949640	20200	20200	20200	20200	479
533	20230731	104700	2584273840	20200	20200	20200	20200	125
534	20230731	104600	2581748840	20200	20250	20250	20200	1090
535	20230731	104500	2559728890	20250	20250	20300	20250	1014
536	20230731	104400	2539195190	20250	20200	20250	20200	321
537	20230731	104300	2532704940	20250	20250	20250	20250	75
538	20230731	104200	2531186190	20250	20250	20250	20200	63
539	20230731	104100	2529910740	20250	20250	20250	20250	445
540	20230731	104000	2520899490	20250	20300	20300	20250	122
541	20230731	103900	2518428740	20300	20200	20300	20200	287
542	20230731	103800	2512618590	20200	20150	20250	20150	1011
543	20230731	103700	2492196140	20200	20200	20200	20200	11
544	20230731	103600	2491973940	20200	20150	20200	20150	170
545	20230731	103500	2488546240	20100	20150	20200	20100	911
546	20230731	103400	2470195940	20100	20200	20200	20100	212
547	20230731	103300	2465924190	20250	20200	20250	20100	87
548	20230731	103200	2464169540	20200	20200	20250	20150	1575
549	20230731	103100	2432429190	20200	20250	20250	20100	802
550	20230731	103000	2416268990	20250	20200	20250	20150	1052
551	20230731	102900	2395006990	20150	20250	20250	20100	3849
552	20230731	102800	2317526540	20300	20300	20350	20300	142
553	20230731	102700	2314643890	20300	20300	20300	20200	2567
554	20230731	102600	2262733390	20200	20300	20300	20200	28
555	20230731	102500	2262166290	20250	20300	20300	20250	322
556	20230731	102400	2255643890	20300	20300	20300	20300	7
557	20230731	102300	2255501790	20300	20350	20350	20250	1537
558	20230731	102200	2224310590	20350	20400	20400	20350	309
559	20230731	102100	2218020640	20400	20450	20450	20350	64
560	20230731	102000	2216716990	20400	20450	20450	20400	667
561	20230731	101900	2203109990	20450	20400	20450	20400	358
562	20230731	101800	2195789240	20450	20450	20450	20400	64
563	20230731	101700	2194481740	20450	20450	20500	20450	453
564	20230731	101600	2185215940	20500	20500	20550	20500	966
565	20230731	101500	2165373990	20550	20500	20550	20500	599
566	20230731	101400	2153071290	20550	20550	20600	20500	69
567	20230731	101300	2151654540	20500	20550	20550	20500	123
568	20230731	101200	2149131790	20600	20650	20650	20600	1634
569	20230731	101100	2115399740	20600	20600	20650	20600	442
570	20230731	101000	2106293440	20600	20550	20600	20550	3733
571	20230731	100900	2029402690	20550	20500	20550	20500	798
572	20230731	100800	2013004790	20500	20500	20550	20500	47
573	20230731	100700	2012041140	20500	20550	20550	20500	1300
574	20230731	100600	1985389990	20550	20550	20550	20500	62
575	20230731	100500	1984117040	20550	20550	20550	20500	1353
576	20230731	100400	1956313640	20550	20550	20550	20500	480
577	20230731	100300	1946465640	20500	20450	20500	20450	1846
578	20230731	100200	1908630890	20500	20450	20500	20400	1660
579	20230731	100100	1874681490	20400	20400	20400	20400	1068
580	20230731	100000	1852894290	20400	20350	20400	20350	425
581	20230731	095900	1844229290	20350	20450	20450	20350	579
582	20230731	095800	1832409590	20450	20450	20450	20450	2413
583	20230731	095700	1783063740	20450	20450	20450	20400	888
584	20230731	095600	1764909140	20400	20350	20450	20350	1358
585	20230731	095500	1737215790	20350	20400	20400	20350	1144
586	20230731	095400	1713883690	20400	20400	20400	20350	1415
587	20230731	095300	1685018140	20350	20250	20350	20250	4572
588	20230731	095200	1592353740	20200	20300	20300	20200	1887
589	20230731	095100	1554172140	20350	20300	20350	20300	1108
590	20230731	095000	1531639290	20300	20250	20300	20250	35
591	20230731	094900	1530929090	20300	20200	20300	20200	3783
592	20230731	094800	1454321640	20200	20200	20250	20200	380
593	20230731	094700	1446643640	20200	20150	20200	20150	2081
594	20230731	094600	1404610940	20200	20250	20250	20200	124
595	20230731	094500	1402104040	20200	20200	20250	20200	1556
596	20230731	094400	1370644590	20250	20150	20250	20150	1911
597	20230731	094300	1332003790	20150	20050	20150	20050	636
598	20230731	094200	1319208990	20100	20100	20150	20100	606
599	20230731	094100	1307028340	20100	20150	20150	20100	2756
600	20230731	094000	1251504190	20200	20200	20250	20150	564
601	20230731	093900	1240123690	20200	20200	20250	20200	505
602	20230731	093800	1229922640	20250	20150	20250	20150	573
603	20230731	093700	1218352990	20150	20200	20200	20150	359
604	20230731	093600	1211118840	20250	20200	20250	20200	224
605	20230731	093500	1206592840	20200	20250	20250	20200	1330
606	20230731	093400	1179726340	20250	20250	20350	20200	1534
607	20230731	093300	1148664990	20350	20350	20350	20300	1382
608	20230731	093200	1120607390	20350	20300	20350	20300	2383
609	20230731	093100	1072200040	20350	20450	20450	20350	2291
610	20230731	093000	1025504840	20400	20300	20400	20300	3504
611	20230731	092900	954118990	20350	20250	20350	20200	1474
612	20230731	092800	924262790	20200	20150	20300	20150	2323
613	20230731	092700	877288840	20200	20100	20200	20100	6143
614	20230731	092600	753434140	20100	20150	20150	20100	842
615	20230731	092500	736480840	20150	20150	20200	20150	9128
616	20230731	092400	552162690	20150	20200	20200	20100	1096
617	20230731	092300	530078240	20200	20000	20250	20000	9048
618	20230731	092200	348126840	20000	19900	20000	19900	1857
619	20230731	092100	311051190	19900	19900	19900	19890	1014
620	20230731	092000	290873090	19900	19900	19900	19850	422
621	20230731	091900	282485040	19900	19850	19900	19850	570
622	20230731	091800	271170390	19850	19850	19850	19850	130
623	20230731	091700	268589890	19820	19820	19820	19820	91
624	20230731	091600	266786270	19820	19820	19820	19820	17
625	20230731	091500	266449330	19820	19830	19830	19800	1930
626	20230731	091400	228201740	19830	19860	19860	19830	3358
627	20230731	091300	161563980	19870	19940	19940	19870	749
628	20230731	091200	146673910	19940	19900	19940	19890	1302
629	20230731	091100	120756080	19920	19910	19930	19910	701
630	20230731	091000	106791170	19910	19910	19910	19910	149
631	20230731	090900	103824580	19910	19870	19910	19870	24
632	20230731	090800	103347660	19870	19910	19910	19870	11
633	20230731	090700	103128690	19870	19920	19920	19870	40
634	20230731	090600	102332390	19860	19860	19870	19860	205
635	20230731	090500	98261010	19930	19930	19930	19860	1463
636	20230731	090400	69173260	19930	19860	19930	19860	101
637	20230731	090300	67167330	19830	19860	19940	19830	642
638	20230731	090200	54424470	19860	19880	19880	19860	679
639	20230731	090100	40939430	19830	19830	19830	19830	4
640	20230731	090000	40860110	19820	19830	19880	19820	2058