KissMeData/008370/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	184700	31516770	4065	4065	4065	4065	183
3	20230731	184600	31516770	4065	4065	4065	4065	0
4	20230731	184500	31516770	4065	4065	4065	4065	0
5	20230731	184400	31516770	4065	4065	4065	4065	0
6	20230731	184300	31516770	4065	4065	4065	4065	0
7	20230731	184200	31516770	4065	4065	4065	4065	0
8	20230731	184100	31516770	4065	4065	4065	4065	0
9	20230731	184000	31516770	4065	4065	4065	4065	0
10	20230731	183900	31516770	4065	4065	4065	4065	0
11	20230731	183800	31516770	4065	4065	4065	4065	0
12	20230731	183700	31516770	4065	4065	4065	4065	0
13	20230731	183600	31516770	4065	4065	4065	4065	0
14	20230731	183500	31516770	4065	4065	4065	4065	0
15	20230731	183400	31516770	4065	4065	4065	4065	0
16	20230731	183300	31516770	4065	4065	4065	4065	0
17	20230731	183200	31516770	4065	4065	4065	4065	0
18	20230731	183100	31516770	4065	4065	4065	4065	0
19	20230731	183000	31516770	4065	4065	4065	4065	0
20	20230731	182900	31516770	4065	4065	4065	4065	0
21	20230731	182800	31516770	4065	4065	4065	4065	0
22	20230731	182700	31516770	4065	4065	4065	4065	0
23	20230731	182600	31516770	4065	4065	4065	4065	0
24	20230731	182500	31516770	4065	4065	4065	4065	0
25	20230731	182400	31516770	4065	4065	4065	4065	0
26	20230731	182300	31516770	4065	4065	4065	4065	0
27	20230731	182200	31516770	4065	4065	4065	4065	0
28	20230731	182100	31516770	4065	4065	4065	4065	0
29	20230731	182000	31516770	4065	4065	4065	4065	0
30	20230731	181900	31516770	4065	4065	4065	4065	0
31	20230731	181800	31516770	4065	4065	4065	4065	0
32	20230731	181700	31516770	4065	4065	4065	4065	183
33	20230731	181600	31516770	4065	4065	4065	4065	0
34	20230731	181500	31516770	4065	4065	4065	4065	0
35	20230731	181400	31516770	4065	4065	4065	4065	0
36	20230731	181300	31516770	4065	4065	4065	4065	0
37	20230731	181200	31516770	4065	4065	4065	4065	0
38	20230731	181100	31516770	4065	4065	4065	4065	0
39	20230731	181000	31516770	4065	4065	4065	4065	0
40	20230731	180900	31516770	4065	4065	4065	4065	0
41	20230731	180800	31516770	4065	4065	4065	4065	0
42	20230731	180700	31516770	4065	4065	4065	4065	0
43	20230731	180600	31516770	4065	4065	4065	4065	0
44	20230731	180500	31516770	4065	4065	4065	4065	0
45	20230731	180400	31516770	4065	4065	4065	4065	0
46	20230731	180300	31516770	4065	4065	4065	4065	0
47	20230731	180200	31516770	4065	4065	4065	4065	0
48	20230731	180100	31516770	4065	4065	4065	4065	0
49	20230731	180000	31516770	4065	4065	4065	4065	0
50	20230731	175900	31516770	4065	4065	4065	4065	0
51	20230731	175800	31516770	4065	4065	4065	4065	0
52	20230731	175700	31516770	4065	4065	4065	4065	0
53	20230731	175600	31516770	4065	4065	4065	4065	0
54	20230731	175500	31516770	4065	4065	4065	4065	0
55	20230731	175400	31516770	4065	4065	4065	4065	0
56	20230731	175300	31516770	4065	4065	4065	4065	0
57	20230731	175200	31516770	4065	4065	4065	4065	0
58	20230731	175100	31516770	4065	4065	4065	4065	0
59	20230731	175000	31516770	4065	4065	4065	4065	0
60	20230731	174900	31516770	4065	4065	4065	4065	0
61	20230731	174800	31516770	4065	4065	4065	4065	0
62	20230731	174700	31516770	4065	4065	4065	4065	183
63	20230731	174600	31516770	4065	4065	4065	4065	0
64	20230731	174500	31516770	4065	4065	4065	4065	0
65	20230731	174400	31516770	4065	4065	4065	4065	0
66	20230731	174300	31516770	4065	4065	4065	4065	0
67	20230731	174200	31516770	4065	4065	4065	4065	0
68	20230731	174100	31516770	4065	4065	4065	4065	0
69	20230731	174000	31516770	4065	4065	4065	4065	0
70	20230731	173900	31516770	4065	4065	4065	4065	0
71	20230731	173800	31516770	4065	4065	4065	4065	0
72	20230731	173700	31516770	4065	4065	4065	4065	0
73	20230731	173600	31516770	4065	4065	4065	4065	0
74	20230731	173500	31516770	4065	4065	4065	4065	0
75	20230731	173400	31516770	4065	4065	4065	4065	0
76	20230731	173300	31516770	4065	4065	4065	4065	0
77	20230731	173200	31516770	4065	4065	4065	4065	0
78	20230731	173100	31516770	4065	4065	4065	4065	0
79	20230731	173000	31516770	4065	4065	4065	4065	0
80	20230731	172900	31516770	4065	4065	4065	4065	0
81	20230731	172800	31516770	4065	4065	4065	4065	0
82	20230731	172700	31516770	4065	4065	4065	4065	0
83	20230731	172600	31516770	4065	4065	4065	4065	0
84	20230731	172500	31516770	4065	4065	4065	4065	0
85	20230731	172400	31516770	4065	4065	4065	4065	0
86	20230731	172300	31516770	4065	4065	4065	4065	0
87	20230731	172200	31516770	4065	4065	4065	4065	0
88	20230731	172100	31516770	4065	4065	4065	4065	0
89	20230731	172000	31516770	4065	4065	4065	4065	0
90	20230731	171900	31516770	4065	4065	4065	4065	0
91	20230731	171800	31516770	4065	4065	4065	4065	0
92	20230731	171700	31516770	4065	4065	4065	4065	183
93	20230731	171600	31516770	4065	4065	4065	4065	0
94	20230731	171500	31516770	4065	4065	4065	4065	0
95	20230731	171400	31516770	4065	4065	4065	4065	0
96	20230731	171300	31516770	4065	4065	4065	4065	0
97	20230731	171200	31516770	4065	4065	4065	4065	0
98	20230731	171100	31516770	4065	4065	4065	4065	0
99	20230731	171000	31516770	4065	4065	4065	4065	0
100	20230731	170900	31516770	4065	4065	4065	4065	0
101	20230731	170800	31516770	4065	4065	4065	4065	0
102	20230731	170700	31516770	4065	4065	4065	4065	0
103	20230731	170600	31516770	4065	4065	4065	4065	0
104	20230731	170500	31516770	4065	4065	4065	4065	0
105	20230731	170400	31516770	4065	4065	4065	4065	0
106	20230731	170300	31516770	4065	4065	4065	4065	0
107	20230731	170200	31516770	4065	4065	4065	4065	0
108	20230731	170100	31516770	4065	4065	4065	4065	0
109	20230731	170000	31516770	4065	4065	4065	4065	0
110	20230731	165900	31516770	4065	4065	4065	4065	0
111	20230731	165800	31516770	4065	4065	4065	4065	0
112	20230731	165700	31516770	4065	4065	4065	4065	0
113	20230731	165600	31516770	4065	4065	4065	4065	0
114	20230731	165500	31516770	4065	4065	4065	4065	0
115	20230731	165400	31516770	4065	4065	4065	4065	0
116	20230731	165300	31516770	4065	4065	4065	4065	0
117	20230731	165200	31516770	4065	4065	4065	4065	0
118	20230731	165100	31516770	4065	4065	4065	4065	0
119	20230731	165000	31516770	4065	4065	4065	4065	0
120	20230731	164900	31516770	4065	4065	4065	4065	0
121	20230731	164800	31516770	4065	4065	4065	4065	0
122	20230731	164700	31516770	4065	4065	4065	4065	183
123	20230731	164600	31516770	4065	4065	4065	4065	0
124	20230731	164500	31516770	4065	4065	4065	4065	0
125	20230731	164400	31516770	4065	4065	4065	4065	0
126	20230731	164300	31516770	4065	4065	4065	4065	0
127	20230731	164200	31516770	4065	4065	4065	4065	0
128	20230731	164100	31516770	4065	4065	4065	4065	0
129	20230731	164000	31516770	4065	4065	4065	4065	0
130	20230731	163900	31516770	4065	4065	4065	4065	0
131	20230731	163800	31516770	4065	4065	4065	4065	0
132	20230731	163700	31516770	4065	4065	4065	4065	0
133	20230731	163600	31516770	4065	4065	4065	4065	0
134	20230731	163500	31516770	4065	4065	4065	4065	0
135	20230731	163400	31516770	4065	4065	4065	4065	0
136	20230731	163300	31516770	4065	4065	4065	4065	0
137	20230731	163200	31516770	4065	4065	4065	4065	0
138	20230731	163100	31516770	4065	4065	4065	4065	0
139	20230731	163000	31516770	4065	4065	4065	4065	0
140	20230731	162900	31516770	4065	4065	4065	4065	0
141	20230731	162800	31516770	4065	4065	4065	4065	0
142	20230731	162700	31516770	4065	4065	4065	4065	0
143	20230731	162600	31516770	4065	4065	4065	4065	0
144	20230731	162500	31516770	4065	4065	4065	4065	0
145	20230731	162400	31516770	4065	4065	4065	4065	0
146	20230731	162300	31516770	4065	4065	4065	4065	0
147	20230731	162200	31516770	4065	4065	4065	4065	0
148	20230731	162100	31516770	4065	4065	4065	4065	0
149	20230731	162000	31516770	4065	4065	4065	4065	0
150	20230731	161900	31516770	4065	4065	4065	4065	0
151	20230731	161800	31516770	4065	4065	4065	4065	0
152	20230731	161700	31516770	4065	4065	4065	4065	183
153	20230731	161600	31516770	4065	4065	4065	4065	0
154	20230731	161500	31516770	4065	4065	4065	4065	0
155	20230731	161400	31516770	4065	4065	4065	4065	0
156	20230731	161300	31516770	4065	4065	4065	4065	0
157	20230731	161200	31516770	4065	4065	4065	4065	0
158	20230731	161100	31516770	4065	4065	4065	4065	0
159	20230731	161000	31516770	4065	4065	4065	4065	0
160	20230731	160900	31516770	4065	4065	4065	4065	0
161	20230731	160800	31516770	4065	4065	4065	4065	0
162	20230731	160700	31516770	4065	4065	4065	4065	0
163	20230731	160600	31516770	4065	4065	4065	4065	0
164	20230731	160500	31516770	4065	4065	4065	4065	0
165	20230731	160400	31516770	4065	4065	4065	4065	0
166	20230731	160300	31516770	4065	4065	4065	4065	0
167	20230731	160200	31516770	4065	4065	4065	4065	0
168	20230731	160100	31516770	4065	4065	4065	4065	0
169	20230731	160000	31516770	4065	4065	4065	4065	0
170	20230731	155900	31516770	4065	4065	4065	4065	0
171	20230731	155800	31516770	4065	4065	4065	4065	0
172	20230731	155700	31516770	4065	4065	4065	4065	0
173	20230731	155600	31516770	4065	4065	4065	4065	0
174	20230731	155500	31516770	4065	4065	4065	4065	0
175	20230731	155400	31516770	4065	4065	4065	4065	0
176	20230731	155300	31516770	4065	4065	4065	4065	0
177	20230731	155200	31516770	4065	4065	4065	4065	0
178	20230731	155100	31516770	4065	4065	4065	4065	0
179	20230731	155000	31516770	4065	4065	4065	4065	0
180	20230731	154900	31516770	4065	4065	4065	4065	0
181	20230731	154800	31516770	4065	4065	4065	4065	0
182	20230731	154700	31516770	4065	4065	4065	4065	183
183	20230731	154600	31516770	4065	4065	4065	4065	0
184	20230731	154500	31516770	4065	4065	4065	4065	0
185	20230731	154400	31516770	4065	4065	4065	4065	0
186	20230731	154300	31516770	4065	4065	4065	4065	0
187	20230731	154200	31516770	4065	4065	4065	4065	0
188	20230731	154100	31516770	4065	4065	4065	4065	0
189	20230731	154000	31516770	4065	4065	4065	4065	0
190	20230731	153900	31516770	4065	4065	4065	4065	0
191	20230731	153800	31516770	4065	4065	4065	4065	0
192	20230731	153700	31516770	4065	4065	4065	4065	0
193	20230731	153600	31516770	4065	4065	4065	4065	0
194	20230731	153500	31516770	4065	4065	4065	4065	0
195	20230731	153400	31516770	4065	4065	4065	4065	0
196	20230731	153300	31516770	4065	4065	4065	4065	0
197	20230731	153200	31516770	4065	4065	4065	4065	0
198	20230731	153100	31516770	4065	4065	4065	4065	0
199	20230731	153000	31516770	4065	4065	4065	4065	183
200	20230731	152900	30772875	4075	4075	4075	4075	0
201	20230731	152800	30772875	4075	4075	4075	4075	0
202	20230731	152700	30772875	4075	4075	4075	4075	0
203	20230731	152600	30772875	4075	4075	4075	4075	0
204	20230731	152500	30772875	4075	4075	4075	4075	0
205	20230731	152400	30772875	4075	4075	4075	4075	0
206	20230731	152300	30772875	4075	4075	4075	4075	0
207	20230731	152200	30772875	4075	4075	4075	4075	0
208	20230731	152100	30772875	4075	4075	4075	4075	0
209	20230731	152000	30772875	4075	4075	4075	4075	0
210	20230731	151900	30772875	4075	4075	4075	4075	0
211	20230731	151800	30772875	4075	4075	4075	4075	1
212	20230731	151700	30768800	4075	4075	4075	4075	124
213	20230731	151600	30263500	4075	4075	4075	4075	1
214	20230731	151500	30259425	4075	4075	4075	4075	1
215	20230731	151400	30255350	4075	4075	4075	4075	0
216	20230731	151300	30255350	4075	4075	4075	4075	1
217	20230731	151200	30251275	4080	4080	4080	4080	1
218	20230731	151100	30247195	4080	4080	4080	4080	94
219	20230731	151000	29863675	4080	4080	4080	4080	1
220	20230731	150900	29859595	4080	4080	4080	4080	1
221	20230731	150800	29855515	4080	4080	4080	4080	0
222	20230731	150700	29855515	4080	4080	4080	4080	1
223	20230731	150600	29851435	4080	4080	4080	4080	1
224	20230731	150500	29847355	4080	4080	4080	4080	0
225	20230731	150400	29847355	4080	4080	4080	4080	1
226	20230731	150300	29843275	4080	4080	4080	4080	1
227	20230731	150200	29839195	4080	4080	4080	4080	0
228	20230731	150100	29839195	4080	4080	4080	4080	1
229	20230731	150000	29835115	4080	4080	4080	4080	1
230	20230731	145900	29831035	4080	4080	4080	4080	0
231	20230731	145800	29831035	4080	4080	4080	4080	1
232	20230731	145700	29826955	4080	4080	4080	4080	1
233	20230731	145600	29822875	4080	4080	4080	4080	1
234	20230731	145500	29818795	4080	4080	4080	4080	0
235	20230731	145400	29818795	4080	4060	4080	4060	2
236	20230731	145300	29810655	4080	4080	4080	4080	1
237	20230731	145200	29806575	4080	4080	4080	4080	0
238	20230731	145100	29806575	4080	4080	4080	4080	1
239	20230731	145000	29802495	4080	4080	4080	4080	1
240	20230731	144900	29798415	4080	4080	4080	4080	0
241	20230731	144800	29798415	4080	4080	4080	4080	2
242	20230731	144700	29790255	4080	4060	4080	4060	41
243	20230731	144600	29623775	4080	4080	4080	4080	0
244	20230731	144500	29623775	4080	4075	4080	4060	235
245	20230731	144400	28667725	4080	4080	4080	4080	1
246	20230731	144300	28663645	4075	4080	4080	4075	2
247	20230731	144200	28655490	4080	4080	4080	4080	1
248	20230731	144100	28651410	4080	4080	4080	4080	1
249	20230731	144000	28647330	4080	4080	4080	4080	15
250	20230731	143900	28586130	4080	4080	4080	4080	1
251	20230731	143800	28582050	4080	4080	4080	4080	1
252	20230731	143700	28577970	4080	4080	4080	4080	299
253	20230731	143600	27358050	4080	4080	4080	4080	1
254	20230731	143500	27353970	4080	4080	4080	4080	1
255	20230731	143400	27349890	4080	4080	4080	4080	1
256	20230731	143300	27345810	4080	4080	4080	4080	0
257	20230731	143200	27345810	4080	4080	4080	4080	1
258	20230731	143100	27341730	4080	4080	4080	4080	1
259	20230731	143000	27337650	4080	4080	4080	4080	0
260	20230731	142900	27337650	4080	4080	4080	4080	1
261	20230731	142800	27333570	4080	4080	4080	4080	1
262	20230731	142700	27329490	4080	4080	4080	4080	15
263	20230731	142600	27268290	4080	4080	4080	4080	1
264	20230731	142500	27264210	4080	4080	4080	4080	1
265	20230731	142400	27260130	4080	4080	4080	4080	0
266	20230731	142300	27260130	4080	4080	4080	4080	1
267	20230731	142200	27256050	4080	4080	4080	4080	41
268	20230731	142100	27088770	4080	4080	4080	4080	0
269	20230731	142000	27088770	4080	4080	4080	4080	1
270	20230731	141900	27084690	4080	4080	4080	4080	1
271	20230731	141800	27080610	4080	4080	4080	4080	0
272	20230731	141700	27080610	4080	4080	4080	4080	7
273	20230731	141600	27052050	4080	4080	4080	4080	11
274	20230731	141500	27007170	4080	4080	4080	4080	2
275	20230731	141400	26999010	4075	4075	4080	4075	5
276	20230731	141300	26978620	4080	4080	4080	4080	2
277	20230731	141200	26970460	4080	4080	4080	4080	1
278	20230731	141100	26966380	4080	4080	4080	4080	0
279	20230731	141000	26966380	4080	4075	4080	4075	2
280	20230731	140900	26958225	4080	4080	4080	4080	1
281	20230731	140800	26954145	4075	4075	4075	4075	1
282	20230731	140700	26950070	4080	4080	4080	4080	1
283	20230731	140600	26945990	4080	4080	4080	4080	1
284	20230731	140500	26941910	4075	4075	4075	4075	1
285	20230731	140400	26937835	4080	4080	4080	4080	1
286	20230731	140300	26933755	4080	4080	4080	4080	1
287	20230731	140200	26929675	4075	4075	4075	4075	0
288	20230731	140100	26929675	4075	4075	4080	4075	3
289	20230731	140000	26917445	4080	4080	4080	4080	1
290	20230731	135900	26913365	4075	4075	4075	4075	1
291	20230731	135800	26909290	4080	4080	4080	4080	1
292	20230731	135700	26905210	4080	4080	4080	4080	1
293	20230731	135600	26901130	4080	4080	4080	4080	0
294	20230731	135500	26901130	4080	4075	4080	4075	2
295	20230731	135400	26892975	4080	4080	4080	4080	1
296	20230731	135300	26888895	4075	4075	4075	4075	0
297	20230731	135200	26888895	4075	4080	4080	4075	2
298	20230731	135100	26880740	4080	4080	4080	4080	1
299	20230731	135000	26876660	4075	4080	4080	4075	2
300	20230731	134900	26868505	4075	4075	4075	4075	1
301	20230731	134800	26864430	4080	4075	4080	4075	2
302	20230731	134700	26856275	4080	4085	4085	4075	4
303	20230731	134600	26839950	4075	4075	4075	4075	1
304	20230731	134500	26835875	4085	4085	4085	4085	1
305	20230731	134400	26831790	4085	4085	4085	4085	1
306	20230731	134300	26827705	4085	4085	4085	4085	0
307	20230731	134200	26827705	4085	4085	4085	4085	5
308	20230731	134100	26807280	4085	4085	4085	4085	25
309	20230731	134000	26705155	4085	4085	4085	4085	0
310	20230731	133900	26705155	4085	4085	4085	4085	1
311	20230731	133800	26701070	4085	4085	4085	4085	1
312	20230731	133700	26696985	4085	4085	4085	4085	0
313	20230731	133600	26696985	4085	4085	4085	4085	1
314	20230731	133500	26692900	4085	4085	4085	4085	1
315	20230731	133400	26688815	4085	4085	4085	4085	0
316	20230731	133300	26688815	4085	4085	4085	4085	1
317	20230731	133200	26684730	4085	4085	4085	4085	1
318	20230731	133100	26680645	4085	4085	4085	4085	0
319	20230731	133000	26680645	4085	4085	4085	4085	1
320	20230731	132900	26676560	4085	4085	4085	4085	1
321	20230731	132800	26672475	4085	4085	4085	4085	1
322	20230731	132700	26668390	4085	4085	4085	4085	0
323	20230731	132600	26668390	4085	4085	4085	4085	1
324	20230731	132500	26664305	4085	4085	4085	4085	3
325	20230731	132400	26652050	4080	4080	4080	4080	476
326	20230731	132300	24709970	4085	4085	4085	4085	1
327	20230731	132200	24705885	4085	4085	4085	4085	1
328	20230731	132100	24701800	4085	4085	4085	4085	0
329	20230731	132000	24701800	4085	4085	4085	4085	1
330	20230731	131900	24697715	4085	4085	4085	4085	1
331	20230731	131800	24693630	4085	4085	4085	4085	0
332	20230731	131700	24693630	4085	4085	4085	4085	1
333	20230731	131600	24689545	4085	4085	4085	4085	1
334	20230731	131500	24685460	4085	4085	4085	4085	0
335	20230731	131400	24685460	4085	4085	4085	4085	1
336	20230731	131300	24681375	4085	4085	4085	4085	1
337	20230731	131200	24677290	4085	4085	4085	4085	11
338	20230731	131100	24632355	4085	4085	4085	4085	1
339	20230731	131000	24628270	4085	4085	4085	4085	1
340	20230731	130900	24624185	4085	4085	4085	4085	0
341	20230731	130800	24624185	4085	4085	4085	4085	1
342	20230731	130700	24620100	4085	4085	4085	4085	1
343	20230731	130600	24616015	4085	4085	4085	4085	1
344	20230731	130500	24611930	4085	4085	4085	4085	0
345	20230731	130400	24611930	4085	4085	4085	4085	2
346	20230731	130300	24603760	4080	4085	4085	4080	26
347	20230731	130200	24497555	4085	4085	4085	4085	0
348	20230731	130100	24497555	4085	4085	4085	4085	1
349	20230731	130000	24493470	4085	4085	4085	4085	1
350	20230731	125900	24489385	4085	4085	4085	4085	0
351	20230731	125800	24489385	4085	4085	4085	4085	1
352	20230731	125700	24485300	4085	4085	4085	4085	9
353	20230731	125600	24448535	4085	4085	4085	4085	0
354	20230731	125500	24448535	4085	4085	4085	4085	1
355	20230731	125400	24444450	4085	4085	4085	4085	1
356	20230731	125300	24440365	4085	4085	4085	4085	0
357	20230731	125200	24440365	4085	4085	4085	4085	1
358	20230731	125100	24436280	4085	4085	4085	4085	1
359	20230731	125000	24432195	4085	4080	4085	4080	2
360	20230731	124900	24424030	4085	4085	4085	4085	1
361	20230731	124800	24419945	4085	4085	4085	4085	1
362	20230731	124700	24415860	4085	4085	4085	4085	0
363	20230731	124600	24415860	4085	4085	4085	4085	1
364	20230731	124500	24411775	4085	4085	4085	4085	1
365	20230731	124400	24407690	4085	4085	4085	4085	1
366	20230731	124300	24403605	4085	4085	4085	4085	0
367	20230731	124200	24403605	4085	4085	4085	4085	1
368	20230731	124100	24399520	4085	4080	4085	4080	3
369	20230731	124000	24387270	4085	4085	4085	4085	0
370	20230731	123900	24387270	4085	4085	4085	4085	1
371	20230731	123800	24383185	4085	4085	4085	4085	1
372	20230731	123700	24379100	4085	4085	4085	4085	0
373	20230731	123600	24379100	4085	4085	4085	4085	1
374	20230731	123500	24375015	4085	4085	4085	4085	1
375	20230731	123400	24370930	4085	4085	4085	4085	0
376	20230731	123300	24370930	4085	4085	4085	4085	1
377	20230731	123200	24366845	4085	4085	4085	4085	11
378	20230731	123100	24321910	4085	4085	4085	4085	0
379	20230731	123000	24321910	4085	4085	4085	4085	1
380	20230731	122900	24317825	4085	4085	4085	4085	21
381	20230731	122800	24232040	4085	4085	4085	4085	25
382	20230731	122700	24129915	4085	4085	4085	4085	1
383	20230731	122600	24125830	4085	4085	4085	4085	1
384	20230731	122500	24121745	4085	4085	4085	4085	0
385	20230731	122400	24121745	4085	4085	4085	4085	1
386	20230731	122300	24117660	4085	4085	4085	4085	1
387	20230731	122200	24113575	4085	4085	4085	4085	1
388	20230731	122100	24109490	4085	4085	4085	4085	308
389	20230731	122000	22851310	4090	4090	4090	4090	1
390	20230731	121900	22847220	4090	4090	4090	4090	1
391	20230731	121800	22843130	4090	4090	4090	4090	0
392	20230731	121700	22843130	4090	4090	4090	4090	1
393	20230731	121600	22839040	4090	4090	4090	4090	1
394	20230731	121500	22834950	4090	4090	4090	4090	0
395	20230731	121400	22834950	4090	4090	4090	4090	1
396	20230731	121300	22830860	4090	4090	4090	4090	1
397	20230731	121200	22826770	4090	4090	4090	4090	49
398	20230731	121100	22626360	4100	4100	4100	4100	1
399	20230731	121000	22622260	4100	4100	4100	4100	1
400	20230731	120900	22618160	4100	4100	4100	4100	0
401	20230731	120800	22618160	4100	4100	4100	4100	1
402	20230731	120700	22614060	4100	4100	4100	4100	1
403	20230731	120600	22609960	4100	4100	4100	4100	0
404	20230731	120500	22609960	4100	4100	4100	4100	1
405	20230731	120400	22605860	4100	4100	4100	4100	1
406	20230731	120300	22601760	4100	4100	4100	4100	0
407	20230731	120200	22601760	4100	4100	4100	4100	1
408	20230731	120100	22597660	4100	4100	4100	4100	1
409	20230731	120000	22593560	4100	4100	4100	4100	25
410	20230731	115900	22491060	4100	4100	4100	4100	1
411	20230731	115800	22486960	4100	4100	4100	4100	1
412	20230731	115700	22482860	4100	4100	4100	4100	1
413	20230731	115600	22478760	4100	4100	4100	4100	0
414	20230731	115500	22478760	4100	4100	4100	4100	1
415	20230731	115400	22474660	4100	4100	4100	4100	1
416	20230731	115300	22470560	4100	4100	4100	4100	25
417	20230731	115200	22368060	4100	4125	4125	4100	35
418	20230731	115100	22224535	4130	4130	4130	4130	36
419	20230731	115000	22075855	4130	4130	4130	4130	0
420	20230731	114900	22075855	4130	4130	4130	4130	1
421	20230731	114800	22071725	4130	4130	4130	4130	1
422	20230731	114700	22067595	4090	4090	4090	4090	0
423	20230731	114600	22067595	4090	4130	4130	4090	37
424	20230731	114500	21915875	4130	4100	4130	4100	476
425	20230731	114400	19964245	4100	4100	4100	4100	50
426	20230731	114300	19759245	4100	4100	4100	4100	1
427	20230731	114200	19755145	4100	4100	4100	4100	1
428	20230731	114100	19751045	4100	4120	4120	4100	108
429	20230731	114000	19307915	4130	4130	4130	4130	1
430	20230731	113900	19303785	4130	4130	4130	4130	1
431	20230731	113800	19299655	4130	4130	4130	4130	0
432	20230731	113700	19299655	4130	4130	4130	4130	1
433	20230731	113600	19295525	4130	4130	4130	4130	251
434	20230731	113500	18258895	4115	4115	4130	4115	3
435	20230731	113400	18246535	4130	4130	4130	4130	0
436	20230731	113300	18246535	4130	4115	4130	4115	2
437	20230731	113200	18238290	4130	4130	4130	4130	1
438	20230731	113100	18234160	4115	4115	4115	4115	0
439	20230731	113000	18234160	4115	4115	4130	4115	3
440	20230731	112900	18221800	4130	4130	4130	4130	1
441	20230731	112800	18217670	4115	4115	4115	4115	1
442	20230731	112700	18213555	4130	4115	4130	4115	4
443	20230731	112600	18197065	4130	4130	4130	4130	1
444	20230731	112500	18192935	4110	4130	4130	4110	15
445	20230731	112400	18131005	4130	4130	4130	4130	1
446	20230731	112300	18126875	4130	4130	4130	4130	1
447	20230731	112200	18122745	4110	4110	4110	4110	1
448	20230731	112100	18118635	4130	4130	4130	4130	1
449	20230731	112000	18114505	4130	4105	4130	4105	2
450	20230731	111900	18106270	4110	4110	4110	4110	0
451	20230731	111800	18106270	4110	4110	4110	4110	1
452	20230731	111700	18102160	4115	4115	4115	4115	1
453	20230731	111600	18098045	4110	4110	4110	4110	243
454	20230731	111500	17099315	4115	4100	4115	4100	3
455	20230731	111400	17087000	4130	4105	4130	4105	2
456	20230731	111300	17078765	4140	4140	4140	4140	1
457	20230731	111200	17074625	4140	4140	4140	4140	0
458	20230731	111100	17074625	4140	4140	4140	4140	7
459	20230731	111000	17045645	4140	4140	4140	4140	136
460	20230731	110900	16482605	4140	4140	4140	4140	0
461	20230731	110800	16482605	4140	4140	4140	4140	28
462	20230731	110700	16366685	4140	4140	4140	4140	1
463	20230731	110600	16362545	4140	4140	4140	4140	1
464	20230731	110500	16358405	4140	4140	4140	4140	12
465	20230731	110400	16308725	4140	4140	4140	4140	1
466	20230731	110300	16304585	4140	4140	4140	4140	0
467	20230731	110200	16304585	4140	4140	4140	4140	8
468	20230731	110100	16271465	4140	4140	4140	4140	1
469	20230731	110000	16267325	4140	4140	4140	4140	0
470	20230731	105900	16267325	4140	4140	4140	4140	1
471	20230731	105800	16263185	4140	4140	4140	4140	1
472	20230731	105700	16259045	4140	4140	4140	4140	0
473	20230731	105600	16259045	4140	4140	4140	4140	1
474	20230731	105500	16254905	4140	4140	4140	4140	1
475	20230731	105400	16250765	4140	4140	4140	4140	0
476	20230731	105300	16250765	4140	4140	4140	4140	1
477	20230731	105200	16246625	4140	4140	4140	4140	1
478	20230731	105100	16242485	4140	4140	4140	4100	576
479	20230731	105000	13865240	4150	4150	4150	4150	0
480	20230731	104900	13865240	4150	4150	4150	4150	1
481	20230731	104800	13861090	4150	4150	4150	4150	29
482	20230731	104700	13740740	4145	4145	4145	4145	304
483	20230731	104600	12480660	4145	4150	4150	4145	48
484	20230731	104500	12281695	4150	4145	4150	4145	2
485	20230731	104400	12273400	4145	4145	4145	4145	1
486	20230731	104300	12269255	4150	4145	4150	4145	457
487	20230731	104200	10374985	4145	4145	4145	4145	1
488	20230731	104100	10370840	4145	4145	4145	4145	10
489	20230731	104000	10329390	4145	4145	4145	4145	1
490	20230731	103900	10325245	4145	4145	4145	4145	13
491	20230731	103800	10271360	4145	4145	4145	4145	0
492	20230731	103700	10271360	4145	4145	4145	4145	1
493	20230731	103600	10267215	4145	4145	4145	4145	1
494	20230731	103500	10263070	4135	4140	4140	4135	48
495	20230731	103400	10064565	4145	4145	4145	4145	1
496	20230731	103300	10060420	4145	4135	4145	4135	87
497	20230731	103200	9700665	4135	4135	4135	4135	0
498	20230731	103100	9700665	4135	4135	4135	4135	1
499	20230731	103000	9696530	4135	4135	4135	4135	1
500	20230731	102900	9692395	4140	4135	4140	4135	6
501	20230731	102800	9667580	4140	4140	4140	4140	0
502	20230731	102700	9667580	4140	4140	4140	4140	4
503	20230731	102600	9651020	4140	4140	4140	4140	1
504	20230731	102500	9646880	4140	4140	4140	4140	5
505	20230731	102400	9626180	4140	4140	4140	4140	1
506	20230731	102300	9622040	4140	4140	4140	4140	1
507	20230731	102200	9617900	4140	4140	4140	4140	0
508	20230731	102100	9617900	4140	4140	4140	4140	1
509	20230731	102000	9613760	4140	4140	4140	4125	185
510	20230731	101900	8849850	4145	4145	4145	4145	0
511	20230731	101800	8849850	4145	4145	4145	4145	1
512	20230731	101700	8845705	4145	4145	4145	4145	1
513	20230731	101600	8841560	4145	4140	4145	4140	35
514	20230731	101500	8696490	4140	4140	4140	4140	1
515	20230731	101400	8692350	4140	4140	4140	4140	6
516	20230731	101300	8667510	4145	4145	4145	4145	0
517	20230731	101200	8667510	4145	4145	4145	4145	1
518	20230731	101100	8663365	4145	4145	4145	4145	1
519	20230731	101000	8659220	4140	4140	4140	4140	6
520	20230731	100900	8634380	4145	4145	4145	4145	1
521	20230731	100800	8630235	4145	4145	4145	4145	1
522	20230731	100700	8626090	4145	4145	4145	4145	1
523	20230731	100600	8621945	4145	4145	4145	4145	6
524	20230731	100500	8597075	4145	4145	4145	4145	2
525	20230731	100400	8588785	4150	4140	4150	4140	18
526	20230731	100300	8514255	4150	4135	4150	4135	81
527	20230731	100200	8178985	4135	4135	4135	4135	2
528	20230731	100100	8170715	4135	4135	4135	4135	21
529	20230731	100000	8083880	4130	4130	4130	4130	5
530	20230731	095900	8063230	4130	4125	4130	4125	83
531	20230731	095800	7720520	4125	4125	4125	4125	1
532	20230731	095700	7716395	4130	4130	4130	4130	0
533	20230731	095600	7716395	4130	4130	4130	4130	1
534	20230731	095500	7712265	4130	4130	4130	4130	1
535	20230731	095400	7708135	4130	4130	4130	4130	0
536	20230731	095300	7708135	4130	4130	4130	4130	1
537	20230731	095200	7704005	4130	4100	4130	4100	46
538	20230731	095100	7515375	4100	4105	4105	4100	153
539	20230731	095000	6888050	4125	4125	4125	4125	1
540	20230731	094900	6883925	4120	4100	4125	4100	36
541	20230731	094800	6736180	4120	4125	4125	4120	10
542	20230731	094700	6694955	4125	4125	4125	4125	1
543	20230731	094600	6690830	4125	4125	4125	4125	1
544	20230731	094500	6686705	4125	4130	4130	4125	11
545	20230731	094400	6641300	4135	4135	4135	4135	0
546	20230731	094300	6641300	4135	4135	4135	4135	1
547	20230731	094200	6637165	4135	4135	4135	4135	32
548	20230731	094100	6504845	4135	4135	4135	4135	0
549	20230731	094000	6504845	4135	4135	4135	4135	1
550	20230731	093900	6500710	4135	4135	4135	4135	2
551	20230731	093800	6492440	4130	4130	4130	4130	187
552	20230731	093700	5720130	4135	4135	4135	4135	101
553	20230731	093600	5302495	4135	4130	4135	4130	116
554	20230731	093500	4823410	4130	4130	4130	4130	0
555	20230731	093400	4823410	4130	4130	4130	4130	1
556	20230731	093300	4819280	4130	4130	4130	4130	1
557	20230731	093200	4815150	4130	4130	4130	4130	1
558	20230731	093100	4811020	4130	4130	4130	4130	1
559	20230731	093000	4806890	4130	4130	4130	4130	1
560	20230731	092900	4802760	4120	4120	4120	4120	3
561	20230731	092800	4790400	4130	4125	4130	4125	6
562	20230731	092700	4765645	4130	4120	4130	4120	141
563	20230731	092600	4184715	4120	4120	4120	4120	0
564	20230731	092500	4184715	4120	4120	4120	4120	2
565	20230731	092400	4176475	4120	4115	4120	4115	70
566	20230731	092300	3888420	4115	4115	4115	4115	1
567	20230731	092200	3884305	4100	4100	4100	4100	0
568	20230731	092100	3884305	4100	4115	4115	4100	8
569	20230731	092000	3851490	4100	4100	4100	4100	1
570	20230731	091900	3847390	4070	4070	4070	4070	206
571	20230731	091800	3008970	4070	4070	4070	4070	31
572	20230731	091700	2882800	4070	4070	4070	4070	1
573	20230731	091600	2878730	4070	4070	4070	4070	51
574	20230731	091500	2671160	4070	4070	4070	4070	1
575	20230731	091400	2667090	4070	4070	4070	4070	1
576	20230731	091300	2663020	4070	4065	4070	4065	275
577	20230731	091200	1545135	4070	4070	4070	4070	1
578	20230731	091100	1541065	4070	4070	4070	4070	11
579	20230731	091000	1496295	4070	4070	4070	4070	2
580	20230731	090900	1488155	4070	4070	4070	4070	1
581	20230731	090800	1484085	4070	4070	4070	4070	1
582	20230731	090700	1480015	4070	4070	4070	4070	1
583	20230731	090600	1475945	4070	4070	4070	4070	2
584	20230731	090500	1467805	4070	4070	4070	4070	1
585	20230731	090400	1463735	4070	4070	4070	4070	0
586	20230731	090300	1463735	4070	4070	4070	4070	1
587	20230731	090200	1459665	4070	4070	4070	4070	1
588	20230731	090100	1455595	4065	4065	4065	4065	0
589	20230731	090000	1455595	4065	4070	4070	4065	358