KissMeData/417310/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	205500	218315670	4630	4630	4630	4630	52
3	20230731	205400	218315670	4630	4630	4630	4630	0
4	20230731	205300	218315670	4630	4630	4630	4630	0
5	20230731	205200	218315670	4630	4630	4630	4630	0
6	20230731	205100	218315670	4630	4630	4630	4630	0
7	20230731	205000	218315670	4630	4630	4630	4630	0
8	20230731	204900	218315670	4630	4630	4630	4630	0
9	20230731	204800	218315670	4630	4630	4630	4630	0
10	20230731	204700	218315670	4630	4630	4630	4630	0
11	20230731	204600	218315670	4630	4630	4630	4630	0
12	20230731	204500	218315670	4630	4630	4630	4630	0
13	20230731	204400	218315670	4630	4630	4630	4630	0
14	20230731	204300	218315670	4630	4630	4630	4630	0
15	20230731	204200	218315670	4630	4630	4630	4630	0
16	20230731	204100	218315670	4630	4630	4630	4630	0
17	20230731	204000	218315670	4630	4630	4630	4630	0
18	20230731	203900	218315670	4630	4630	4630	4630	0
19	20230731	203800	218315670	4630	4630	4630	4630	0
20	20230731	203700	218315670	4630	4630	4630	4630	0
21	20230731	203600	218315670	4630	4630	4630	4630	0
22	20230731	203500	218315670	4630	4630	4630	4630	0
23	20230731	203400	218315670	4630	4630	4630	4630	0
24	20230731	203300	218315670	4630	4630	4630	4630	0
25	20230731	203200	218315670	4630	4630	4630	4630	0
26	20230731	203100	218315670	4630	4630	4630	4630	0
27	20230731	203000	218315670	4630	4630	4630	4630	0
28	20230731	202900	218315670	4630	4630	4630	4630	0
29	20230731	202800	218315670	4630	4630	4630	4630	0
30	20230731	202700	218315670	4630	4630	4630	4630	0
31	20230731	202600	218315670	4630	4630	4630	4630	0
32	20230731	202500	218315670	4630	4630	4630	4630	52
33	20230731	202400	218315670	4630	4630	4630	4630	0
34	20230731	202300	218315670	4630	4630	4630	4630	0
35	20230731	202200	218315670	4630	4630	4630	4630	0
36	20230731	202100	218315670	4630	4630	4630	4630	0
37	20230731	202000	218315670	4630	4630	4630	4630	0
38	20230731	201900	218315670	4630	4630	4630	4630	0
39	20230731	201800	218315670	4630	4630	4630	4630	0
40	20230731	201700	218315670	4630	4630	4630	4630	0
41	20230731	201600	218315670	4630	4630	4630	4630	0
42	20230731	201500	218315670	4630	4630	4630	4630	0
43	20230731	201400	218315670	4630	4630	4630	4630	0
44	20230731	201300	218315670	4630	4630	4630	4630	0
45	20230731	201200	218315670	4630	4630	4630	4630	0
46	20230731	201100	218315670	4630	4630	4630	4630	0
47	20230731	201000	218315670	4630	4630	4630	4630	0
48	20230731	200900	218315670	4630	4630	4630	4630	0
49	20230731	200800	218315670	4630	4630	4630	4630	0
50	20230731	200700	218315670	4630	4630	4630	4630	0
51	20230731	200600	218315670	4630	4630	4630	4630	0
52	20230731	200500	218315670	4630	4630	4630	4630	0
53	20230731	200400	218315670	4630	4630	4630	4630	0
54	20230731	200300	218315670	4630	4630	4630	4630	0
55	20230731	200200	218315670	4630	4630	4630	4630	0
56	20230731	200100	218315670	4630	4630	4630	4630	0
57	20230731	200000	218315670	4630	4630	4630	4630	0
58	20230731	195900	218315670	4630	4630	4630	4630	0
59	20230731	195800	218315670	4630	4630	4630	4630	0
60	20230731	195700	218315670	4630	4630	4630	4630	0
61	20230731	195600	218315670	4630	4630	4630	4630	0
62	20230731	195500	218315670	4630	4630	4630	4630	52
63	20230731	195400	218315670	4630	4630	4630	4630	0
64	20230731	195300	218315670	4630	4630	4630	4630	0
65	20230731	195200	218315670	4630	4630	4630	4630	0
66	20230731	195100	218315670	4630	4630	4630	4630	0
67	20230731	195000	218315670	4630	4630	4630	4630	0
68	20230731	194900	218315670	4630	4630	4630	4630	0
69	20230731	194800	218315670	4630	4630	4630	4630	0
70	20230731	194700	218315670	4630	4630	4630	4630	0
71	20230731	194600	218315670	4630	4630	4630	4630	0
72	20230731	194500	218315670	4630	4630	4630	4630	0
73	20230731	194400	218315670	4630	4630	4630	4630	0
74	20230731	194300	218315670	4630	4630	4630	4630	0
75	20230731	194200	218315670	4630	4630	4630	4630	0
76	20230731	194100	218315670	4630	4630	4630	4630	0
77	20230731	194000	218315670	4630	4630	4630	4630	0
78	20230731	193900	218315670	4630	4630	4630	4630	0
79	20230731	193800	218315670	4630	4630	4630	4630	0
80	20230731	193700	218315670	4630	4630	4630	4630	0
81	20230731	193600	218315670	4630	4630	4630	4630	0
82	20230731	193500	218315670	4630	4630	4630	4630	0
83	20230731	193400	218315670	4630	4630	4630	4630	0
84	20230731	193300	218315670	4630	4630	4630	4630	0
85	20230731	193200	218315670	4630	4630	4630	4630	0
86	20230731	193100	218315670	4630	4630	4630	4630	0
87	20230731	193000	218315670	4630	4630	4630	4630	0
88	20230731	192900	218315670	4630	4630	4630	4630	0
89	20230731	192800	218315670	4630	4630	4630	4630	0
90	20230731	192700	218315670	4630	4630	4630	4630	0
91	20230731	192600	218315670	4630	4630	4630	4630	0
92	20230731	192500	218315670	4630	4630	4630	4630	52
93	20230731	192400	218315670	4630	4630	4630	4630	0
94	20230731	192300	218315670	4630	4630	4630	4630	0
95	20230731	192200	218315670	4630	4630	4630	4630	0
96	20230731	192100	218315670	4630	4630	4630	4630	0
97	20230731	192000	218315670	4630	4630	4630	4630	0
98	20230731	191900	218315670	4630	4630	4630	4630	0
99	20230731	191800	218315670	4630	4630	4630	4630	0
100	20230731	191700	218315670	4630	4630	4630	4630	0
101	20230731	191600	218315670	4630	4630	4630	4630	0
102	20230731	191500	218315670	4630	4630	4630	4630	0
103	20230731	191400	218315670	4630	4630	4630	4630	0
104	20230731	191300	218315670	4630	4630	4630	4630	0
105	20230731	191200	218315670	4630	4630	4630	4630	0
106	20230731	191100	218315670	4630	4630	4630	4630	0
107	20230731	191000	218315670	4630	4630	4630	4630	0
108	20230731	190900	218315670	4630	4630	4630	4630	0
109	20230731	190800	218315670	4630	4630	4630	4630	0
110	20230731	190700	218315670	4630	4630	4630	4630	0
111	20230731	190600	218315670	4630	4630	4630	4630	0
112	20230731	190500	218315670	4630	4630	4630	4630	0
113	20230731	190400	218315670	4630	4630	4630	4630	0
114	20230731	190300	218315670	4630	4630	4630	4630	0
115	20230731	190200	218315670	4630	4630	4630	4630	0
116	20230731	190100	218315670	4630	4630	4630	4630	0
117	20230731	190000	218315670	4630	4630	4630	4630	0
118	20230731	185900	218315670	4630	4630	4630	4630	0
119	20230731	185800	218315670	4630	4630	4630	4630	0
120	20230731	185700	218315670	4630	4630	4630	4630	0
121	20230731	185600	218315670	4630	4630	4630	4630	0
122	20230731	185500	218315670	4630	4630	4630	4630	52
123	20230731	185400	218315670	4630	4630	4630	4630	0
124	20230731	185300	218315670	4630	4630	4630	4630	0
125	20230731	185200	218315670	4630	4630	4630	4630	0
126	20230731	185100	218315670	4630	4630	4630	4630	0
127	20230731	185000	218315670	4630	4630	4630	4630	0
128	20230731	184900	218315670	4630	4630	4630	4630	0
129	20230731	184800	218315670	4630	4630	4630	4630	0
130	20230731	184700	218315670	4630	4630	4630	4630	0
131	20230731	184600	218315670	4630	4630	4630	4630	0
132	20230731	184500	218315670	4630	4630	4630	4630	0
133	20230731	184400	218315670	4630	4630	4630	4630	0
134	20230731	184300	218315670	4630	4630	4630	4630	0
135	20230731	184200	218315670	4630	4630	4630	4630	0
136	20230731	184100	218315670	4630	4630	4630	4630	0
137	20230731	184000	218315670	4630	4630	4630	4630	0
138	20230731	183900	218315670	4630	4630	4630	4630	0
139	20230731	183800	218315670	4630	4630	4630	4630	0
140	20230731	183700	218315670	4630	4630	4630	4630	0
141	20230731	183600	218315670	4630	4630	4630	4630	0
142	20230731	183500	218315670	4630	4630	4630	4630	0
143	20230731	183400	218315670	4630	4630	4630	4630	0
144	20230731	183300	218315670	4630	4630	4630	4630	0
145	20230731	183200	218315670	4630	4630	4630	4630	0
146	20230731	183100	218315670	4630	4630	4630	4630	0
147	20230731	183000	218315670	4630	4630	4630	4630	0
148	20230731	182900	218315670	4630	4630	4630	4630	0
149	20230731	182800	218315670	4630	4630	4630	4630	0
150	20230731	182700	218315670	4630	4630	4630	4630	0
151	20230731	182600	218315670	4630	4630	4630	4630	0
152	20230731	182500	218315670	4630	4630	4630	4630	52
153	20230731	182400	218315670	4630	4630	4630	4630	0
154	20230731	182300	218315670	4630	4630	4630	4630	0
155	20230731	182200	218315670	4630	4630	4630	4630	0
156	20230731	182100	218315670	4630	4630	4630	4630	0
157	20230731	182000	218315670	4630	4630	4630	4630	0
158	20230731	181900	218315670	4630	4630	4630	4630	0
159	20230731	181800	218315670	4630	4630	4630	4630	0
160	20230731	181700	218315670	4630	4630	4630	4630	0
161	20230731	181600	218315670	4630	4630	4630	4630	0
162	20230731	181500	218315670	4630	4630	4630	4630	0
163	20230731	181400	218315670	4630	4630	4630	4630	0
164	20230731	181300	218315670	4630	4630	4630	4630	0
165	20230731	181200	218315670	4630	4630	4630	4630	0
166	20230731	181100	218315670	4630	4630	4630	4630	0
167	20230731	181000	218315670	4630	4630	4630	4630	0
168	20230731	180900	218315670	4630	4630	4630	4630	0
169	20230731	180800	218315670	4630	4630	4630	4630	0
170	20230731	180700	218315670	4630	4630	4630	4630	0
171	20230731	180600	218315670	4630	4630	4630	4630	0
172	20230731	180500	218315670	4630	4630	4630	4630	0
173	20230731	180400	218315670	4630	4630	4630	4630	0
174	20230731	180300	218315670	4630	4630	4630	4630	0
175	20230731	180200	218315670	4630	4630	4630	4630	0
176	20230731	180100	218315670	4630	4630	4630	4630	0
177	20230731	180000	218315670	4630	4630	4630	4630	0
178	20230731	175900	218315670	4630	4630	4630	4630	0
179	20230731	175800	218315670	4630	4630	4630	4630	0
180	20230731	175700	218315670	4630	4630	4630	4630	0
181	20230731	175600	218315670	4630	4630	4630	4630	0
182	20230731	175500	218315670	4630	4630	4630	4630	52
183	20230731	175400	218315670	4630	4630	4630	4630	0
184	20230731	175300	218315670	4630	4630	4630	4630	0
185	20230731	175200	218315670	4630	4630	4630	4630	0
186	20230731	175100	218315670	4630	4630	4630	4630	0
187	20230731	175000	218315670	4630	4630	4630	4630	0
188	20230731	174900	218315670	4630	4630	4630	4630	0
189	20230731	174800	218315670	4630	4630	4630	4630	0
190	20230731	174700	218315670	4630	4630	4630	4630	0
191	20230731	174600	218315670	4630	4630	4630	4630	0
192	20230731	174500	218315670	4630	4630	4630	4630	0
193	20230731	174400	218315670	4630	4630	4630	4630	0
194	20230731	174300	218315670	4630	4630	4630	4630	0
195	20230731	174200	218315670	4630	4630	4630	4630	0
196	20230731	174100	218315670	4630	4630	4630	4630	0
197	20230731	174000	218315670	4630	4630	4630	4630	0
198	20230731	173900	218315670	4630	4630	4630	4630	0
199	20230731	173800	218315670	4630	4630	4630	4630	0
200	20230731	173700	218315670	4630	4630	4630	4630	0
201	20230731	173600	218315670	4630	4630	4630	4630	0
202	20230731	173500	218315670	4630	4630	4630	4630	0
203	20230731	173400	218315670	4630	4630	4630	4630	0
204	20230731	173300	218315670	4630	4630	4630	4630	0
205	20230731	173200	218315670	4630	4630	4630	4630	0
206	20230731	173100	218315670	4630	4630	4630	4630	0
207	20230731	173000	218315670	4630	4630	4630	4630	0
208	20230731	172900	218315670	4630	4630	4630	4630	0
209	20230731	172800	218315670	4630	4630	4630	4630	0
210	20230731	172700	218315670	4630	4630	4630	4630	0
211	20230731	172600	218315670	4630	4630	4630	4630	0
212	20230731	172500	218315670	4630	4630	4630	4630	52
213	20230731	172400	218315670	4630	4630	4630	4630	0
214	20230731	172300	218315670	4630	4630	4630	4630	0
215	20230731	172200	218315670	4630	4630	4630	4630	0
216	20230731	172100	218315670	4630	4630	4630	4630	0
217	20230731	172000	218315670	4630	4630	4630	4630	0
218	20230731	171900	218315670	4630	4630	4630	4630	0
219	20230731	171800	218315670	4630	4630	4630	4630	0
220	20230731	171700	218315670	4630	4630	4630	4630	0
221	20230731	171600	218315670	4630	4630	4630	4630	0
222	20230731	171500	218315670	4630	4630	4630	4630	0
223	20230731	171400	218315670	4630	4630	4630	4630	0
224	20230731	171300	218315670	4630	4630	4630	4630	0
225	20230731	171200	218315670	4630	4630	4630	4630	0
226	20230731	171100	218315670	4630	4630	4630	4630	0
227	20230731	171000	218315670	4630	4630	4630	4630	0
228	20230731	170900	218315670	4630	4630	4630	4630	0
229	20230731	170800	218315670	4630	4630	4630	4630	0
230	20230731	170700	218315670	4630	4630	4630	4630	0
231	20230731	170600	218315670	4630	4630	4630	4630	0
232	20230731	170500	218315670	4630	4630	4630	4630	0
233	20230731	170400	218315670	4630	4630	4630	4630	0
234	20230731	170300	218315670	4630	4630	4630	4630	0
235	20230731	170200	218315670	4630	4630	4630	4630	0
236	20230731	170100	218315670	4630	4630	4630	4630	0
237	20230731	170000	218315670	4630	4630	4630	4630	0
238	20230731	165900	218315670	4630	4630	4630	4630	0
239	20230731	165800	218315670	4630	4630	4630	4630	0
240	20230731	165700	218315670	4630	4630	4630	4630	0
241	20230731	165600	218315670	4630	4630	4630	4630	0
242	20230731	165500	218315670	4630	4630	4630	4630	52
243	20230731	165400	218315670	4630	4630	4630	4630	0
244	20230731	165300	218315670	4630	4630	4630	4630	0
245	20230731	165200	218315670	4630	4630	4630	4630	0
246	20230731	165100	218315670	4630	4630	4630	4630	0
247	20230731	165000	218315670	4630	4630	4630	4630	0
248	20230731	164900	218315670	4630	4630	4630	4630	0
249	20230731	164800	218315670	4630	4630	4630	4630	0
250	20230731	164700	218315670	4630	4630	4630	4630	0
251	20230731	164600	218315670	4630	4630	4630	4630	0
252	20230731	164500	218315670	4630	4630	4630	4630	0
253	20230731	164400	218315670	4630	4630	4630	4630	0
254	20230731	164300	218315670	4630	4630	4630	4630	0
255	20230731	164200	218315670	4630	4630	4630	4630	0
256	20230731	164100	218315670	4630	4630	4630	4630	0
257	20230731	164000	218315670	4630	4630	4630	4630	0
258	20230731	163900	218315670	4630	4630	4630	4630	0
259	20230731	163800	218315670	4630	4630	4630	4630	0
260	20230731	163700	218315670	4630	4630	4630	4630	0
261	20230731	163600	218315670	4630	4630	4630	4630	0
262	20230731	163500	218315670	4630	4630	4630	4630	0
263	20230731	163400	218315670	4630	4630	4630	4630	0
264	20230731	163300	218315670	4630	4630	4630	4630	0
265	20230731	163200	218315670	4630	4630	4630	4630	0
266	20230731	163100	218315670	4630	4630	4630	4630	0
267	20230731	163000	218315670	4630	4630	4630	4630	0
268	20230731	162900	218315670	4630	4630	4630	4630	0
269	20230731	162800	218315670	4630	4630	4630	4630	0
270	20230731	162700	218315670	4630	4630	4630	4630	0
271	20230731	162600	218315670	4630	4630	4630	4630	0
272	20230731	162500	218315670	4630	4630	4630	4630	52
273	20230731	162400	218315670	4630	4630	4630	4630	0
274	20230731	162300	218315670	4630	4630	4630	4630	0
275	20230731	162200	218315670	4630	4630	4630	4630	0
276	20230731	162100	218315670	4630	4630	4630	4630	0
277	20230731	162000	218315670	4630	4630	4630	4630	0
278	20230731	161900	218315670	4630	4630	4630	4630	0
279	20230731	161800	218315670	4630	4630	4630	4630	0
280	20230731	161700	218315670	4630	4630	4630	4630	0
281	20230731	161600	218315670	4630	4630	4630	4630	0
282	20230731	161500	218315670	4630	4630	4630	4630	0
283	20230731	161400	218315670	4630	4630	4630	4630	0
284	20230731	161300	218315670	4630	4630	4630	4630	0
285	20230731	161200	218315670	4630	4630	4630	4630	0
286	20230731	161100	218315670	4630	4630	4630	4630	0
287	20230731	161000	218315670	4630	4630	4630	4630	0
288	20230731	160900	218315670	4630	4630	4630	4630	0
289	20230731	160800	218315670	4630	4630	4630	4630	0
290	20230731	160700	218315670	4630	4630	4630	4630	0
291	20230731	160600	218315670	4630	4630	4630	4630	0
292	20230731	160500	218315670	4630	4630	4630	4630	0
293	20230731	160400	218315670	4630	4630	4630	4630	0
294	20230731	160300	218315670	4630	4630	4630	4630	0
295	20230731	160200	218315670	4630	4630	4630	4630	0
296	20230731	160100	218315670	4630	4630	4630	4630	0
297	20230731	160000	218315670	4630	4630	4630	4630	0
298	20230731	155900	218315670	4630	4630	4630	4630	0
299	20230731	155800	218315670	4630	4630	4630	4630	0
300	20230731	155700	218315670	4630	4630	4630	4630	0
301	20230731	155600	218315670	4630	4630	4630	4630	0
302	20230731	155500	218315670	4630	4630	4630	4630	52
303	20230731	155400	218315670	4630	4630	4630	4630	0
304	20230731	155300	218315670	4630	4630	4630	4630	0
305	20230731	155200	218315670	4630	4630	4630	4630	0
306	20230731	155100	218315670	4630	4630	4630	4630	0
307	20230731	155000	218315670	4630	4630	4630	4630	0
308	20230731	154900	218315670	4630	4630	4630	4630	0
309	20230731	154800	218315670	4630	4630	4630	4630	0
310	20230731	154700	218315670	4630	4630	4630	4630	0
311	20230731	154600	218315670	4630	4630	4630	4630	0
312	20230731	154500	218315670	4630	4630	4630	4630	0
313	20230731	154400	218315670	4630	4630	4630	4630	0
314	20230731	154300	218315670	4630	4630	4630	4630	0
315	20230731	154200	218315670	4630	4630	4630	4630	0
316	20230731	154100	218315670	4630	4630	4630	4630	0
317	20230731	154000	218315670	4630	4630	4630	4630	0
318	20230731	153900	218315670	4630	4630	4630	4630	0
319	20230731	153800	218315670	4630	4630	4630	4630	0
320	20230731	153700	218315670	4630	4630	4630	4630	0
321	20230731	153600	218315670	4630	4630	4630	4630	0
322	20230731	153500	218315670	4630	4630	4630	4630	0
323	20230731	153400	218315670	4630	4630	4630	4630	0
324	20230731	153300	218315670	4630	4630	4630	4630	0
325	20230731	153200	218315670	4630	4630	4630	4630	0
326	20230731	153100	218315670	4630	4630	4630	4630	0
327	20230731	153000	218315670	4630	4630	4630	4630	52
328	20230731	152900	218074910	4620	4620	4620	4620	0
329	20230731	152800	218074910	4620	4620	4620	4620	0
330	20230731	152700	218074910	4620	4620	4620	4620	0
331	20230731	152600	218074910	4620	4620	4620	4620	0
332	20230731	152500	218074910	4620	4620	4620	4620	0
333	20230731	152400	218074910	4620	4620	4620	4620	0
334	20230731	152300	218074910	4620	4620	4620	4620	0
335	20230731	152200	218074910	4620	4620	4620	4620	0
336	20230731	152100	218074910	4620	4620	4620	4620	0
337	20230731	152000	218074910	4620	4620	4620	4620	0
338	20230731	151900	218074910	4620	4620	4620	4620	0
339	20230731	151800	218074910	4620	4620	4620	4620	207
340	20230731	151700	217118570	4625	4625	4625	4625	206
341	20230731	151600	216165820	4625	4625	4625	4625	686
342	20230731	151500	212993070	4625	4625	4625	4625	206
343	20230731	151400	212040320	4625	4630	4630	4625	216
344	20230731	151300	211041270	4630	4640	4640	4630	112
345	20230731	151200	210522695	4630	4630	4630	4630	206
346	20230731	151100	209568915	4630	4630	4630	4630	0
347	20230731	151000	209568915	4630	4630	4630	4630	207
348	20230731	150900	208610505	4630	4630	4630	4630	225
349	20230731	150800	207568755	4630	4630	4630	4630	206
350	20230731	150700	206614975	4635	4635	4635	4635	0
351	20230731	150600	206614975	4635	4635	4635	4635	225
352	20230731	150500	205572100	4630	4630	4630	4630	206
353	20230731	150400	204618320	4630	4630	4630	4630	207
354	20230731	150300	203659910	4630	4635	4635	4630	225
355	20230731	150200	202618065	4635	4635	4635	4635	0
356	20230731	150100	202618065	4635	4635	4635	4635	206
357	20230731	150000	201663255	4635	4635	4635	4635	225
358	20230731	145900	200620380	4640	4630	4640	4630	207
359	20230731	145800	199661960	4635	4635	4635	4635	0
360	20230731	145700	199661960	4635	4630	4640	4630	431
361	20230731	145600	197663370	4635	4635	4635	4635	201
362	20230731	145500	196731735	4635	4635	4635	4635	333
363	20230731	145400	195188280	4630	4630	4630	4630	225
364	20230731	145300	194146530	4630	4630	4630	4630	0
365	20230731	145200	194146530	4630	4630	4630	4630	206
366	20230731	145100	193192750	4640	4640	4640	4640	1
367	20230731	145000	193188110	4640	4630	4640	4630	270
368	20230731	144900	191937370	4640	4640	4640	4640	0
369	20230731	144800	191937370	4640	4640	4640	4640	160
370	20230731	144700	191194970	4650	4650	4650	4650	99
371	20230731	144600	190734620	4650	4650	4650	4650	206
372	20230731	144500	189776720	4650	4650	4650	4650	226
373	20230731	144400	188725820	4650	4650	4650	4650	104
374	20230731	144300	188242220	4650	4655	4655	4650	316
375	20230731	144200	186772270	4650	4655	4655	4650	225
376	20230731	144100	185726015	4655	4655	4655	4655	204
377	20230731	144000	184776395	4660	4660	4660	4660	100
378	20230731	143900	184310395	4660	4660	4660	4660	2
379	20230731	143800	184301075	4665	4665	4665	4665	287
380	20230731	143700	182962220	4665	4665	4665	4665	206
381	20230731	143600	182001230	4665	4665	4665	4665	224
382	20230731	143500	180956270	4665	4665	4665	4665	0
383	20230731	143400	180956270	4665	4665	4665	4665	207
384	20230731	143300	179990615	4665	4665	4665	4665	229
385	20230731	143200	178922330	4665	4665	4665	4665	208
386	20230731	143100	177952010	4665	4665	4665	4665	0
387	20230731	143000	177952010	4665	4670	4670	4665	306
388	20230731	142900	176524020	4670	4670	4670	4670	273
389	20230731	142800	175249110	4670	4675	4675	4670	212
390	20230731	142700	174259045	4670	4670	4670	4670	225
391	20230731	142600	173208295	4670	4670	4670	4670	0
392	20230731	142500	173208295	4670	4670	4670	4670	357
393	20230731	142400	171541105	4670	4670	4670	4670	224
394	20230731	142300	170495025	4670	4670	4670	4670	206
395	20230731	142200	169533005	4670	4670	4670	4670	462
396	20230731	142100	167375465	4670	4670	4670	4670	376
397	20230731	142000	165619545	4670	4670	4670	4670	206
398	20230731	141900	164657525	4670	4670	4670	4670	207
399	20230731	141800	163690835	4670	4670	4670	4670	374
400	20230731	141700	161944255	4670	4670	4670	4670	0
401	20230731	141600	161944255	4670	4670	4670	4670	206
402	20230731	141500	160982235	4670	4670	4670	4670	226
403	20230731	141400	159926815	4670	4670	4670	4670	150
404	20230731	141300	159226315	4670	4670	4670	4670	0
405	20230731	141200	159226315	4670	4670	4670	4670	18
406	20230731	141100	159142255	4670	4670	4670	4670	0
407	20230731	141000	159142255	4670	4670	4670	4670	160
408	20230731	140900	158395055	4670	4670	4670	4670	30
409	20230731	140800	158254955	4670	4670	4670	4670	0
410	20230731	140700	158254955	4670	4670	4670	4670	150
411	20230731	140600	157554455	4670	4670	4670	4670	18
412	20230731	140500	157470395	4670	4670	4670	4670	0
413	20230731	140400	157470395	4670	4670	4670	4670	0
414	20230731	140300	157470395	4670	4670	4670	4670	169
415	20230731	140200	156681165	4670	4670	4670	4670	0
416	20230731	140100	156681165	4670	4670	4670	4670	0
417	20230731	140000	156681165	4670	4670	4670	4670	18
418	20230731	135900	156597105	4670	4670	4670	4670	150
419	20230731	135800	155896605	4670	4670	4670	4670	0
420	20230731	135700	155896605	4670	4670	4670	4670	19
421	20230731	135600	155807875	4670	4670	4670	4670	150
422	20230731	135500	155107375	4670	4670	4670	4670	1
423	20230731	135400	155102705	4670	4670	4670	4670	18
424	20230731	135300	155018645	4670	4670	4670	4670	0
425	20230731	135200	155018645	4670	4670	4670	4670	162
426	20230731	135100	154262105	4670	4670	4670	4670	19
427	20230731	135000	154173375	4670	4670	4670	4670	0
428	20230731	134900	154173375	4670	4670	4670	4670	80
429	20230731	134800	153799775	4670	4670	4670	4670	178
430	20230731	134700	152968515	4670	4670	4670	4670	0
431	20230731	134600	152968515	4670	4670	4670	4670	0
432	20230731	134500	152968515	4670	4670	4670	4670	19
433	20230731	134400	152879785	4675	4675	4675	4675	16
434	20230731	134300	152804985	4670	4670	4670	4670	0
435	20230731	134200	152804985	4670	4670	4670	4670	18
436	20230731	134100	152720925	4670	4670	4670	4670	150
437	20230731	134000	152020425	4675	4675	4675	4675	3
438	20230731	133900	152006400	4670	4670	4670	4670	19
439	20230731	133800	151917670	4670	4670	4670	4670	0
440	20230731	133700	151917670	4670	4670	4670	4670	168
441	20230731	133600	151133110	4670	4670	4670	4670	0
442	20230731	133500	151133110	4670	4670	4670	4670	0
443	20230731	133400	151133110	4670	4670	4670	4670	169
444	20230731	133300	150343880	4670	4670	4670	4670	0
445	20230731	133200	150343880	4670	4670	4670	4670	0
446	20230731	133100	150343880	4670	4670	4670	4670	18
447	20230731	133000	150259820	4670	4670	4670	4670	150
448	20230731	132900	149559320	4670	4670	4670	4670	0
449	20230731	132800	149559320	4670	4670	4670	4670	19
450	20230731	132700	149470590	4670	4670	4670	4670	0
451	20230731	132600	149470590	4670	4670	4670	4670	150
452	20230731	132500	148770090	4670	4670	4670	4670	44
453	20230731	132400	148564610	4670	4670	4670	4670	0
454	20230731	132300	148564610	4670	4670	4670	4670	150
455	20230731	132200	147864110	4670	4670	4670	4670	19
456	20230731	132100	147775380	4675	4675	4675	4675	82
457	20230731	132000	147392030	4675	4675	4675	4675	18
458	20230731	131900	147307880	4670	4670	4670	4670	150
459	20230731	131800	146607380	4670	4670	4670	4670	1
460	20230731	131700	146602710	4680	4680	4680	4680	100
461	20230731	131600	146134710	4680	4670	4680	4670	2019
462	20230731	131500	136686730	4680	4675	4680	4675	21
463	20230731	131400	136588500	4675	4675	4675	4675	8
464	20230731	131300	136551100	4675	4675	4675	4675	0
465	20230731	131200	136551100	4675	4670	4675	4670	311
466	20230731	131100	135097925	4670	4670	4670	4670	0
467	20230731	131000	135097925	4670	4670	4670	4670	21
468	20230731	130900	134999855	4675	4675	4675	4675	11
469	20230731	130800	134948430	4670	4670	4670	4670	150
470	20230731	130700	134247930	4670	4675	4675	4670	19
471	20230731	130600	134159195	4670	4670	4670	4670	0
472	20230731	130500	134159195	4670	4670	4670	4670	0
473	20230731	130400	134159195	4670	4670	4670	4670	169
474	20230731	130300	133369965	4670	4670	4670	4670	0
475	20230731	130200	133369965	4670	4670	4670	4670	0
476	20230731	130100	133369965	4670	4670	4670	4670	168
477	20230731	130000	132585405	4670	4670	4670	4670	0
478	20230731	125900	132585405	4670	4670	4670	4670	0
479	20230731	125800	132585405	4670	4670	4670	4670	19
480	20230731	125700	132496675	4670	4670	4670	4670	150
481	20230731	125600	131796175	4670	4670	4670	4670	0
482	20230731	125500	131796175	4670	4670	4670	4670	18
483	20230731	125400	131712115	4670	4670	4670	4670	1100
484	20230731	125300	126575115	4670	4670	4670	4670	160
485	20230731	125200	125827915	4670	4670	4670	4670	19
486	20230731	125100	125739185	4670	4670	4670	4670	1084
487	20230731	125000	120676905	4670	4670	4670	4670	10
488	20230731	124900	120630205	4665	4665	4665	4665	18
489	20230731	124800	120546235	4670	4670	4670	4670	0
490	20230731	124700	120546235	4670	4670	4670	4670	400
491	20230731	124600	118678235	4665	4665	4665	4665	19
492	20230731	124500	118589600	4665	4665	4665	4665	0
493	20230731	124400	118589600	4665	4665	4665	4665	0
494	20230731	124300	118589600	4665	4665	4665	4665	18
495	20230731	124200	118505630	4665	4665	4665	4665	1
496	20230731	124100	118500965	4665	4665	4665	4665	0
497	20230731	124000	118500965	4665	4670	4670	4665	20
498	20230731	123900	118407660	4665	4665	4665	4665	0
499	20230731	123800	118407660	4665	4665	4665	4665	0
500	20230731	123700	118407660	4665	4670	4670	4665	19
501	20230731	123600	118319020	4665	4665	4665	4665	1
502	20230731	123500	118314355	4665	4665	4665	4665	0
503	20230731	123400	118314355	4665	4670	4670	4665	20
504	20230731	123300	118221050	4670	4670	4670	4670	200
505	20230731	123200	117287050	4670	4670	4670	4670	10
506	20230731	123100	117240350	4665	4670	4670	4665	28
507	20230731	123000	117109680	4665	4665	4665	4665	0
508	20230731	122900	117109680	4665	4665	4665	4665	0
509	20230731	122800	117109680	4665	4670	4670	4665	21
510	20230731	122700	117011705	4665	4665	4665	4665	203
511	20230731	122600	116064710	4665	4665	4665	4665	0
512	20230731	122500	116064710	4665	4665	4665	4665	18
513	20230731	122400	115980740	4665	4665	4665	4665	0
514	20230731	122300	115980740	4665	4665	4665	4665	0
515	20230731	122200	115980740	4665	4665	4665	4665	19
516	20230731	122100	115892105	4670	4670	4670	4670	0
517	20230731	122000	115892105	4670	4670	4670	4670	94
518	20230731	121900	115453125	4670	4670	4670	4670	365
519	20230731	121800	113748575	4670	4670	4670	4670	0
520	20230731	121700	113748575	4670	4670	4670	4670	150
521	20230731	121600	113048075	4670	4670	4670	4670	31
522	20230731	121500	112903305	4670	4670	4670	4670	0
523	20230731	121400	112903305	4670	4670	4670	4670	0
524	20230731	121300	112903305	4670	4670	4670	4670	168
525	20230731	121200	112118745	4670	4670	4670	4670	0
526	20230731	121100	112118745	4670	4670	4670	4670	4
527	20230731	121000	112100065	4670	4670	4670	4670	19
528	20230731	120900	112011335	4670	4670	4670	4670	150
529	20230731	120800	111310835	4670	4670	4670	4670	162
530	20230731	120700	110554295	4670	4670	4670	4670	218
531	20230731	120600	109536235	4670	4670	4670	4670	150
532	20230731	120500	108835735	4670	4670	4670	4670	19
533	20230731	120400	108747005	4670	4670	4670	4670	0
534	20230731	120300	108747005	4670	4670	4670	4670	0
535	20230731	120200	108747005	4670	4670	4670	4670	168
536	20230731	120100	107962445	4670	4670	4670	4670	475
537	20230731	120000	105744195	4670	4670	4670	4670	0
538	20230731	115900	105744195	4670	4670	4670	4670	19
539	20230731	115800	105655465	4670	4670	4670	4670	150
540	20230731	115700	104954965	4670	4670	4670	4670	0
541	20230731	115600	104954965	4670	4670	4670	4670	18
542	20230731	115500	104870905	4675	4670	4675	4670	190
543	20230731	115400	103983555	4670	4670	4670	4670	0
544	20230731	115300	103983555	4670	4670	4670	4670	19
545	20230731	115200	103894825	4675	4675	4675	4675	100
546	20230731	115100	103427325	4670	4670	4670	4670	150
547	20230731	115000	102726825	4670	4670	4670	4670	18
548	20230731	114900	102642765	4670	4670	4670	4670	0
549	20230731	114800	102642765	4670	4670	4670	4670	0
550	20230731	114700	102642765	4670	4670	4670	4670	169
551	20230731	114600	101853535	4670	4670	4670	4670	0
552	20230731	114500	101853535	4670	4670	4670	4670	188
553	20230731	114400	100975575	4670	4670	4670	4670	168
554	20230731	114300	100191015	4670	4670	4670	4670	0
555	20230731	114200	100191015	4670	4670	4670	4670	2
556	20230731	114100	100181675	4670	4670	4670	4670	19
557	20230731	114000	100092945	4670	4670	4670	4670	150
558	20230731	113900	99392445	4670	4670	4670	4670	0
559	20230731	113800	99392445	4670	4670	4670	4670	0
560	20230731	113700	99392445	4670	4670	4670	4670	106
561	20230731	113600	98897425	4675	4675	4675	4675	445
562	20230731	113500	96817050	4675	4675	4675	4675	90
563	20230731	113400	96396300	4675	4675	4675	4675	0
564	20230731	113300	96396300	4675	4675	4675	4675	150
565	20230731	113200	95695050	4675	4675	4675	4675	18
566	20230731	113100	95610900	4675	4675	4675	4675	37
567	20230731	113000	95437925	4675	4675	4675	4675	0
568	20230731	112900	95437925	4675	4675	4675	4675	169
569	20230731	112800	94647850	4680	4680	4680	4680	0
570	20230731	112700	94647850	4680	4680	4680	4680	0
571	20230731	112600	94647850	4680	4675	4680	4675	28
572	20230731	112500	94516900	4675	4675	4675	4675	150
573	20230731	112400	93815650	4675	4675	4675	4675	0
574	20230731	112300	93815650	4675	4675	4675	4675	19
575	20230731	112200	93726825	4675	4675	4675	4675	150
576	20230731	112100	93025575	4675	4675	4675	4675	0
577	20230731	112000	93025575	4675	4675	4675	4675	18
578	20230731	111900	92941425	4675	4675	4675	4675	0
579	20230731	111800	92941425	4675	4675	4675	4675	150
580	20230731	111700	92240175	4675	4675	4675	4675	19
581	20230731	111600	92151350	4675	4675	4675	4675	0
582	20230731	111500	92151350	4675	4675	4675	4675	0
583	20230731	111400	92151350	4675	4675	4675	4675	168
584	20230731	111300	91365950	4675	4675	4675	4675	653
585	20230731	111200	88313175	4670	4670	4670	4670	0
586	20230731	111100	88313175	4670	4670	4670	4670	169
587	20230731	111000	87523945	4670	4670	4670	4670	0
588	20230731	110900	87523945	4670	4670	4670	4670	0
589	20230731	110800	87523945	4670	4670	4670	4670	18
590	20230731	110700	87439885	4680	4680	4680	4680	0
591	20230731	110600	87439885	4680	4680	4680	4680	36
592	20230731	110500	87271405	4675	4675	4675	4675	34
593	20230731	110400	87112455	4670	4670	4670	4670	0
594	20230731	110300	87112455	4670	4670	4670	4670	150
595	20230731	110200	86411955	4670	4670	4675	4670	28
596	20230731	110100	86281170	4675	4675	4675	4675	0
597	20230731	110000	86281170	4675	4670	4675	4670	151
598	20230731	105900	85575995	4675	4675	4675	4675	1
599	20230731	105800	85571320	4670	4670	4670	4670	0
600	20230731	105700	85571320	4670	4670	4670	4670	4124
601	20230731	105600	66312240	4665	4665	4665	4665	40
602	20230731	105500	66125640	4665	4665	4665	4665	0
603	20230731	105400	66125640	4665	4665	4665	4665	0
604	20230731	105300	66125640	4665	4665	4665	4665	20
605	20230731	105200	66032340	4670	4670	4670	4670	182
606	20230731	105100	65182400	4670	4670	4670	4670	81
607	20230731	105000	64804130	4670	4665	4670	4665	20
608	20230731	104900	64710820	4665	4665	4665	4665	0
609	20230731	104800	64710820	4665	4665	4665	4665	0
610	20230731	104700	64710820	4665	4665	4665	4665	21
611	20230731	104600	64612855	4670	4670	4670	4670	1
612	20230731	104500	64608185	4665	4665	4665	4665	0
613	20230731	104400	64608185	4665	4665	4665	4665	20
614	20230731	104300	64514885	4665	4665	4665	4665	429
615	20230731	104200	62513600	4660	4660	4660	4660	19
616	20230731	104100	62425060	4665	4665	4665	4665	0
617	20230731	104000	62425060	4665	4665	4665	4665	0
618	20230731	103900	62425060	4665	4660	4665	4660	100
619	20230731	103800	61958650	4665	4665	4665	4665	0
620	20230731	103700	61958650	4665	4665	4665	4665	0
621	20230731	103600	61958650	4665	4660	4665	4660	1200
622	20230731	103500	56361165	4660	4660	4660	4660	0
623	20230731	103400	56361165	4660	4660	4660	4660	0
624	20230731	103300	56361165	4660	4660	4660	4660	534
625	20230731	103200	53872725	4660	4660	4660	4660	0
626	20230731	103100	53872725	4660	4660	4660	4660	0
627	20230731	103000	53872725	4660	4660	4660	4660	19
628	20230731	102900	53784185	4660	4660	4660	4660	0
629	20230731	102800	53784185	4660	4660	4660	4660	0
630	20230731	102700	53784185	4660	4660	4660	4660	18
631	20230731	102600	53700305	4660	4660	4660	4660	0
632	20230731	102500	53700305	4660	4660	4660	4660	0
633	20230731	102400	53700305	4660	4660	4660	4660	82
634	20230731	102300	53318185	4660	4660	4660	4660	18
635	20230731	102200	53234305	4655	4655	4655	4655	34
636	20230731	102100	53076035	4655	4655	4655	4655	4
637	20230731	102000	53057415	4655	4655	4655	4655	0
638	20230731	101900	53057415	4655	4655	4655	4655	100
639	20230731	101800	52591915	4655	4655	4655	4655	26
640	20230731	101700	52470885	4655	4655	4655	4655	0
641	20230731	101600	52470885	4655	4655	4655	4655	500
642	20230731	101500	50143385	4650	4660	4660	4650	77
643	20230731	101400	49784755	4660	4660	4660	4660	979
644	20230731	101300	45222615	4660	4660	4660	4660	5
645	20230731	101200	45199315	4655	4655	4655	4655	319
646	20230731	101100	43714370	4655	4655	4655	4655	0
647	20230731	101000	43714370	4655	4655	4655	4655	0
648	20230731	100900	43714370	4655	4655	4655	4655	2
649	20230731	100800	43705060	4635	4635	4635	4635	0
650	20230731	100700	43705060	4635	4635	4635	4635	374
651	20230731	100600	41971570	4635	4635	4650	4635	894
652	20230731	100500	37818870	4630	4625	4630	4625	3
653	20230731	100400	37804990	4635	4635	4635	4635	5
654	20230731	100300	37781815	4620	4620	4620	4620	0
655	20230731	100200	37781815	4620	4620	4620	4620	0
656	20230731	100100	37781815	4620	4620	4620	4620	0
657	20230731	100000	37781815	4620	4620	4620	4620	22
658	20230731	095900	37680175	4620	4620	4620	4620	0
659	20230731	095800	37680175	4620	4620	4620	4620	322
660	20230731	095700	36192535	4615	4615	4615	4615	103
661	20230731	095600	35717190	4615	4615	4615	4615	111
662	20230731	095500	35204925	4615	4615	4615	4615	0
663	20230731	095400	35204925	4615	4615	4615	4615	110
664	20230731	095300	34697275	4615	4615	4615	4615	0
665	20230731	095200	34697275	4615	4615	4615	4615	0
666	20230731	095100	34697275	4615	4615	4615	4615	105
667	20230731	095000	34212700	4615	4615	4615	4615	0
668	20230731	094900	34212700	4615	4615	4615	4615	1168
669	20230731	094800	28822380	4590	4590	4590	4590	0
670	20230731	094700	28822380	4590	4590	4590	4590	188
671	20230731	094600	27959460	4590	4590	4590	4590	94
672	20230731	094500	27528000	4590	4585	4590	4585	534
673	20230731	094400	25078900	4585	4585	4585	4585	100
674	20230731	094300	24620400	4580	4585	4585	4580	244
675	20230731	094200	23502380	4585	4585	4585	4585	0
676	20230731	094100	23502380	4585	4585	4585	4585	4
677	20230731	094000	23484040	4585	4585	4585	4585	2
678	20230731	093900	23474870	4585	4585	4585	4585	10
679	20230731	093800	23429020	4585	4585	4585	4585	122
680	20230731	093700	22869650	4585	4590	4590	4585	45
681	20230731	093600	22663310	4585	4585	4585	4585	0
682	20230731	093500	22663310	4585	4595	4595	4585	787
683	20230731	093400	19048395	4600	4600	4600	4600	102
684	20230731	093300	18579195	4600	4600	4600	4600	212
685	20230731	093200	17603995	4600	4610	4610	4600	16
686	20230731	093100	17530345	4615	4610	4615	4590	2532
687	20230731	093000	5884750	4615	4615	4615	4615	0
688	20230731	092900	5884750	4615	4615	4620	4615	135
689	20230731	092800	5261360	4615	4625	4625	4615	54
690	20230731	092700	5012035	4635	4635	4635	4635	0
691	20230731	092600	5012035	4635	4635	4635	4635	0
692	20230731	092500	5012035	4635	4635	4635	4635	0
693	20230731	092400	5012035	4635	4635	4635	4635	0
694	20230731	092300	5012035	4635	4635	4635	4635	20
695	20230731	092200	4919335	4635	4615	4635	4615	101
696	20230731	092100	4451220	4635	4635	4635	4635	10
697	20230731	092000	4404870	4625	4625	4625	4625	0
698	20230731	091900	4404870	4625	4625	4625	4625	507
699	20230731	091800	2059995	4635	4635	4635	4630	296
700	20230731	091700	689220	4645	4645	4645	4645	0
701	20230731	091600	689220	4645	4645	4645	4645	43
702	20230731	091500	489485	4635	4635	4635	4635	0
703	20230731	091400	489485	4635	4635	4635	4635	11
704	20230731	091300	438500	4640	4645	4645	4640	55
705	20230731	091200	183200	4680	4680	4680	4680	0
706	20230731	091100	183200	4680	4680	4680	4680	1
707	20230731	091000	178520	4680	4680	4680	4680	3
708	20230731	090900	164480	4680	4680	4680	4680	0
709	20230731	090800	164480	4680	4680	4680	4680	0
710	20230731	090700	164480	4680	4680	4680	4680	1
711	20230731	090600	159800	4700	4700	4700	4700	0
712	20230731	090500	159800	4700	4700	4700	4700	0
713	20230731	090400	159800	4700	4700	4700	4700	0
714	20230731	090300	159800	4700	4700	4700	4700	0
715	20230731	090200	159800	4700	4700	4700	4700	0
716	20230731	090100	159800	4700	4700	4700	4700	0
717	20230731	090000	159800	4700	4700	4700	4700	34