KissMeData/263770/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	202700	344654855	4145	4145	4145	4145	1090
3	20230731	202600	344654855	4145	4145	4145	4145	0
4	20230731	202500	344654855	4145	4145	4145	4145	0
5	20230731	202400	344654855	4145	4145	4145	4145	0
6	20230731	202300	344654855	4145	4145	4145	4145	0
7	20230731	202200	344654855	4145	4145	4145	4145	0
8	20230731	202100	344654855	4145	4145	4145	4145	0
9	20230731	202000	344654855	4145	4145	4145	4145	0
10	20230731	201900	344654855	4145	4145	4145	4145	0
11	20230731	201800	344654855	4145	4145	4145	4145	0
12	20230731	201700	344654855	4145	4145	4145	4145	0
13	20230731	201600	344654855	4145	4145	4145	4145	0
14	20230731	201500	344654855	4145	4145	4145	4145	0
15	20230731	201400	344654855	4145	4145	4145	4145	0
16	20230731	201300	344654855	4145	4145	4145	4145	0
17	20230731	201200	344654855	4145	4145	4145	4145	0
18	20230731	201100	344654855	4145	4145	4145	4145	0
19	20230731	201000	344654855	4145	4145	4145	4145	0
20	20230731	200900	344654855	4145	4145	4145	4145	0
21	20230731	200800	344654855	4145	4145	4145	4145	0
22	20230731	200700	344654855	4145	4145	4145	4145	0
23	20230731	200600	344654855	4145	4145	4145	4145	0
24	20230731	200500	344654855	4145	4145	4145	4145	0
25	20230731	200400	344654855	4145	4145	4145	4145	0
26	20230731	200300	344654855	4145	4145	4145	4145	0
27	20230731	200200	344654855	4145	4145	4145	4145	0
28	20230731	200100	344654855	4145	4145	4145	4145	0
29	20230731	200000	344654855	4145	4145	4145	4145	0
30	20230731	195900	344654855	4145	4145	4145	4145	0
31	20230731	195800	344654855	4145	4145	4145	4145	0
32	20230731	195700	344654855	4145	4145	4145	4145	1090
33	20230731	195600	344654855	4145	4145	4145	4145	0
34	20230731	195500	344654855	4145	4145	4145	4145	0
35	20230731	195400	344654855	4145	4145	4145	4145	0
36	20230731	195300	344654855	4145	4145	4145	4145	0
37	20230731	195200	344654855	4145	4145	4145	4145	0
38	20230731	195100	344654855	4145	4145	4145	4145	0
39	20230731	195000	344654855	4145	4145	4145	4145	0
40	20230731	194900	344654855	4145	4145	4145	4145	0
41	20230731	194800	344654855	4145	4145	4145	4145	0
42	20230731	194700	344654855	4145	4145	4145	4145	0
43	20230731	194600	344654855	4145	4145	4145	4145	0
44	20230731	194500	344654855	4145	4145	4145	4145	0
45	20230731	194400	344654855	4145	4145	4145	4145	0
46	20230731	194300	344654855	4145	4145	4145	4145	0
47	20230731	194200	344654855	4145	4145	4145	4145	0
48	20230731	194100	344654855	4145	4145	4145	4145	0
49	20230731	194000	344654855	4145	4145	4145	4145	0
50	20230731	193900	344654855	4145	4145	4145	4145	0
51	20230731	193800	344654855	4145	4145	4145	4145	0
52	20230731	193700	344654855	4145	4145	4145	4145	0
53	20230731	193600	344654855	4145	4145	4145	4145	0
54	20230731	193500	344654855	4145	4145	4145	4145	0
55	20230731	193400	344654855	4145	4145	4145	4145	0
56	20230731	193300	344654855	4145	4145	4145	4145	0
57	20230731	193200	344654855	4145	4145	4145	4145	0
58	20230731	193100	344654855	4145	4145	4145	4145	0
59	20230731	193000	344654855	4145	4145	4145	4145	0
60	20230731	192900	344654855	4145	4145	4145	4145	0
61	20230731	192800	344654855	4145	4145	4145	4145	0
62	20230731	192700	344654855	4145	4145	4145	4145	1090
63	20230731	192600	344654855	4145	4145	4145	4145	0
64	20230731	192500	344654855	4145	4145	4145	4145	0
65	20230731	192400	344654855	4145	4145	4145	4145	0
66	20230731	192300	344654855	4145	4145	4145	4145	0
67	20230731	192200	344654855	4145	4145	4145	4145	0
68	20230731	192100	344654855	4145	4145	4145	4145	0
69	20230731	192000	344654855	4145	4145	4145	4145	0
70	20230731	191900	344654855	4145	4145	4145	4145	0
71	20230731	191800	344654855	4145	4145	4145	4145	0
72	20230731	191700	344654855	4145	4145	4145	4145	0
73	20230731	191600	344654855	4145	4145	4145	4145	0
74	20230731	191500	344654855	4145	4145	4145	4145	0
75	20230731	191400	344654855	4145	4145	4145	4145	0
76	20230731	191300	344654855	4145	4145	4145	4145	0
77	20230731	191200	344654855	4145	4145	4145	4145	0
78	20230731	191100	344654855	4145	4145	4145	4145	0
79	20230731	191000	344654855	4145	4145	4145	4145	0
80	20230731	190900	344654855	4145	4145	4145	4145	0
81	20230731	190800	344654855	4145	4145	4145	4145	0
82	20230731	190700	344654855	4145	4145	4145	4145	0
83	20230731	190600	344654855	4145	4145	4145	4145	0
84	20230731	190500	344654855	4145	4145	4145	4145	0
85	20230731	190400	344654855	4145	4145	4145	4145	0
86	20230731	190300	344654855	4145	4145	4145	4145	0
87	20230731	190200	344654855	4145	4145	4145	4145	0
88	20230731	190100	344654855	4145	4145	4145	4145	0
89	20230731	190000	344654855	4145	4145	4145	4145	0
90	20230731	185900	344654855	4145	4145	4145	4145	0
91	20230731	185800	344654855	4145	4145	4145	4145	0
92	20230731	185700	344654855	4145	4145	4145	4145	1090
93	20230731	185600	344654855	4145	4145	4145	4145	0
94	20230731	185500	344654855	4145	4145	4145	4145	0
95	20230731	185400	344654855	4145	4145	4145	4145	0
96	20230731	185300	344654855	4145	4145	4145	4145	0
97	20230731	185200	344654855	4145	4145	4145	4145	0
98	20230731	185100	344654855	4145	4145	4145	4145	0
99	20230731	185000	344654855	4145	4145	4145	4145	0
100	20230731	184900	344654855	4145	4145	4145	4145	0
101	20230731	184800	344654855	4145	4145	4145	4145	0
102	20230731	184700	344654855	4145	4145	4145	4145	0
103	20230731	184600	344654855	4145	4145	4145	4145	0
104	20230731	184500	344654855	4145	4145	4145	4145	0
105	20230731	184400	344654855	4145	4145	4145	4145	0
106	20230731	184300	344654855	4145	4145	4145	4145	0
107	20230731	184200	344654855	4145	4145	4145	4145	0
108	20230731	184100	344654855	4145	4145	4145	4145	0
109	20230731	184000	344654855	4145	4145	4145	4145	0
110	20230731	183900	344654855	4145	4145	4145	4145	0
111	20230731	183800	344654855	4145	4145	4145	4145	0
112	20230731	183700	344654855	4145	4145	4145	4145	0
113	20230731	183600	344654855	4145	4145	4145	4145	0
114	20230731	183500	344654855	4145	4145	4145	4145	0
115	20230731	183400	344654855	4145	4145	4145	4145	0
116	20230731	183300	344654855	4145	4145	4145	4145	0
117	20230731	183200	344654855	4145	4145	4145	4145	0
118	20230731	183100	344654855	4145	4145	4145	4145	0
119	20230731	183000	344654855	4145	4145	4145	4145	0
120	20230731	182900	344654855	4145	4145	4145	4145	0
121	20230731	182800	344654855	4145	4145	4145	4145	0
122	20230731	182700	344654855	4145	4145	4145	4145	1090
123	20230731	182600	344654855	4145	4145	4145	4145	0
124	20230731	182500	344654855	4145	4145	4145	4145	0
125	20230731	182400	344654855	4145	4145	4145	4145	0
126	20230731	182300	344654855	4145	4145	4145	4145	0
127	20230731	182200	344654855	4145	4145	4145	4145	0
128	20230731	182100	344654855	4145	4145	4145	4145	0
129	20230731	182000	344654855	4145	4145	4145	4145	0
130	20230731	181900	344654855	4145	4145	4145	4145	0
131	20230731	181800	344654855	4145	4145	4145	4145	0
132	20230731	181700	344654855	4145	4145	4145	4145	0
133	20230731	181600	344654855	4145	4145	4145	4145	0
134	20230731	181500	344654855	4145	4145	4145	4145	0
135	20230731	181400	344654855	4145	4145	4145	4145	0
136	20230731	181300	344654855	4145	4145	4145	4145	0
137	20230731	181200	344654855	4145	4145	4145	4145	0
138	20230731	181100	344654855	4145	4145	4145	4145	0
139	20230731	181000	344654855	4145	4145	4145	4145	0
140	20230731	180900	344654855	4145	4145	4145	4145	0
141	20230731	180800	344654855	4145	4145	4145	4145	0
142	20230731	180700	344654855	4145	4145	4145	4145	0
143	20230731	180600	344654855	4145	4145	4145	4145	0
144	20230731	180500	344654855	4145	4145	4145	4145	0
145	20230731	180400	344654855	4145	4145	4145	4145	0
146	20230731	180300	344654855	4145	4145	4145	4145	0
147	20230731	180200	344654855	4145	4145	4145	4145	0
148	20230731	180100	344654855	4145	4145	4145	4145	0
149	20230731	180000	344654855	4145	4145	4145	4145	0
150	20230731	175900	344654855	4145	4145	4145	4145	0
151	20230731	175800	344654855	4145	4145	4145	4145	0
152	20230731	175700	344654855	4145	4145	4145	4145	1090
153	20230731	175600	344654855	4145	4145	4145	4145	0
154	20230731	175500	344654855	4145	4145	4145	4145	0
155	20230731	175400	344654855	4145	4145	4145	4145	0
156	20230731	175300	344654855	4145	4145	4145	4145	0
157	20230731	175200	344654855	4145	4145	4145	4145	0
158	20230731	175100	344654855	4145	4145	4145	4145	0
159	20230731	175000	344654855	4145	4145	4145	4145	0
160	20230731	174900	344654855	4145	4145	4145	4145	0
161	20230731	174800	344654855	4145	4145	4145	4145	0
162	20230731	174700	344654855	4145	4145	4145	4145	0
163	20230731	174600	344654855	4145	4145	4145	4145	0
164	20230731	174500	344654855	4145	4145	4145	4145	0
165	20230731	174400	344654855	4145	4145	4145	4145	0
166	20230731	174300	344654855	4145	4145	4145	4145	0
167	20230731	174200	344654855	4145	4145	4145	4145	0
168	20230731	174100	344654855	4145	4145	4145	4145	0
169	20230731	174000	344654855	4145	4145	4145	4145	0
170	20230731	173900	344654855	4145	4145	4145	4145	0
171	20230731	173800	344654855	4145	4145	4145	4145	0
172	20230731	173700	344654855	4145	4145	4145	4145	0
173	20230731	173600	344654855	4145	4145	4145	4145	0
174	20230731	173500	344654855	4145	4145	4145	4145	0
175	20230731	173400	344654855	4145	4145	4145	4145	0
176	20230731	173300	344654855	4145	4145	4145	4145	0
177	20230731	173200	344654855	4145	4145	4145	4145	0
178	20230731	173100	344654855	4145	4145	4145	4145	0
179	20230731	173000	344654855	4145	4145	4145	4145	0
180	20230731	172900	344654855	4145	4145	4145	4145	0
181	20230731	172800	344654855	4145	4145	4145	4145	0
182	20230731	172700	344654855	4145	4145	4145	4145	1090
183	20230731	172600	344654855	4145	4145	4145	4145	0
184	20230731	172500	344654855	4145	4145	4145	4145	0
185	20230731	172400	344654855	4145	4145	4145	4145	0
186	20230731	172300	344654855	4145	4145	4145	4145	0
187	20230731	172200	344654855	4145	4145	4145	4145	0
188	20230731	172100	344654855	4145	4145	4145	4145	0
189	20230731	172000	344654855	4145	4145	4145	4145	0
190	20230731	171900	344654855	4145	4145	4145	4145	0
191	20230731	171800	344654855	4145	4145	4145	4145	0
192	20230731	171700	344654855	4145	4145	4145	4145	0
193	20230731	171600	344654855	4145	4145	4145	4145	0
194	20230731	171500	344654855	4145	4145	4145	4145	0
195	20230731	171400	344654855	4145	4145	4145	4145	0
196	20230731	171300	344654855	4145	4145	4145	4145	0
197	20230731	171200	344654855	4145	4145	4145	4145	0
198	20230731	171100	344654855	4145	4145	4145	4145	0
199	20230731	171000	344654855	4145	4145	4145	4145	0
200	20230731	170900	344654855	4145	4145	4145	4145	0
201	20230731	170800	344654855	4145	4145	4145	4145	0
202	20230731	170700	344654855	4145	4145	4145	4145	0
203	20230731	170600	344654855	4145	4145	4145	4145	0
204	20230731	170500	344654855	4145	4145	4145	4145	0
205	20230731	170400	344654855	4145	4145	4145	4145	0
206	20230731	170300	344654855	4145	4145	4145	4145	0
207	20230731	170200	344654855	4145	4145	4145	4145	0
208	20230731	170100	344654855	4145	4145	4145	4145	0
209	20230731	170000	344654855	4145	4145	4145	4145	0
210	20230731	165900	344654855	4145	4145	4145	4145	0
211	20230731	165800	344654855	4145	4145	4145	4145	0
212	20230731	165700	344654855	4145	4145	4145	4145	1090
213	20230731	165600	344654855	4145	4145	4145	4145	0
214	20230731	165500	344654855	4145	4145	4145	4145	0
215	20230731	165400	344654855	4145	4145	4145	4145	0
216	20230731	165300	344654855	4145	4145	4145	4145	0
217	20230731	165200	344654855	4145	4145	4145	4145	0
218	20230731	165100	344654855	4145	4145	4145	4145	0
219	20230731	165000	344654855	4145	4145	4145	4145	0
220	20230731	164900	344654855	4145	4145	4145	4145	0
221	20230731	164800	344654855	4145	4145	4145	4145	0
222	20230731	164700	344654855	4145	4145	4145	4145	0
223	20230731	164600	344654855	4145	4145	4145	4145	0
224	20230731	164500	344654855	4145	4145	4145	4145	0
225	20230731	164400	344654855	4145	4145	4145	4145	0
226	20230731	164300	344654855	4145	4145	4145	4145	0
227	20230731	164200	344654855	4145	4145	4145	4145	0
228	20230731	164100	344654855	4145	4145	4145	4145	0
229	20230731	164000	344654855	4145	4145	4145	4145	0
230	20230731	163900	344654855	4145	4145	4145	4145	0
231	20230731	163800	344654855	4145	4145	4145	4145	0
232	20230731	163700	344654855	4145	4145	4145	4145	0
233	20230731	163600	344654855	4145	4145	4145	4145	0
234	20230731	163500	344654855	4145	4145	4145	4145	0
235	20230731	163400	344654855	4145	4145	4145	4145	0
236	20230731	163300	344654855	4145	4145	4145	4145	0
237	20230731	163200	344654855	4145	4145	4145	4145	0
238	20230731	163100	344654855	4145	4145	4145	4145	0
239	20230731	163000	344654855	4145	4145	4145	4145	0
240	20230731	162900	344654855	4145	4145	4145	4145	0
241	20230731	162800	344654855	4145	4145	4145	4145	0
242	20230731	162700	344654855	4145	4145	4145	4145	1090
243	20230731	162600	344654855	4145	4145	4145	4145	0
244	20230731	162500	344654855	4145	4145	4145	4145	0
245	20230731	162400	344654855	4145	4145	4145	4145	0
246	20230731	162300	344654855	4145	4145	4145	4145	0
247	20230731	162200	344654855	4145	4145	4145	4145	0
248	20230731	162100	344654855	4145	4145	4145	4145	0
249	20230731	162000	344654855	4145	4145	4145	4145	0
250	20230731	161900	344654855	4145	4145	4145	4145	0
251	20230731	161800	344654855	4145	4145	4145	4145	0
252	20230731	161700	344654855	4145	4145	4145	4145	0
253	20230731	161600	344654855	4145	4145	4145	4145	0
254	20230731	161500	344654855	4145	4145	4145	4145	0
255	20230731	161400	344654855	4145	4145	4145	4145	0
256	20230731	161300	344654855	4145	4145	4145	4145	0
257	20230731	161200	344654855	4145	4145	4145	4145	0
258	20230731	161100	344654855	4145	4145	4145	4145	0
259	20230731	161000	344654855	4145	4145	4145	4145	0
260	20230731	160900	344654855	4145	4145	4145	4145	0
261	20230731	160800	344654855	4145	4145	4145	4145	0
262	20230731	160700	344654855	4145	4145	4145	4145	0
263	20230731	160600	344654855	4145	4145	4145	4145	0
264	20230731	160500	344654855	4145	4145	4145	4145	0
265	20230731	160400	344654855	4145	4145	4145	4145	0
266	20230731	160300	344654855	4145	4145	4145	4145	0
267	20230731	160200	344654855	4145	4145	4145	4145	0
268	20230731	160100	344654855	4145	4145	4145	4145	0
269	20230731	160000	344654855	4145	4145	4145	4145	0
270	20230731	155900	344654855	4145	4145	4145	4145	0
271	20230731	155800	344654855	4145	4145	4145	4145	0
272	20230731	155700	344654855	4145	4145	4145	4145	1090
273	20230731	155600	344654855	4145	4145	4145	4145	0
274	20230731	155500	344654855	4145	4145	4145	4145	0
275	20230731	155400	344654855	4145	4145	4145	4145	0
276	20230731	155300	344654855	4145	4145	4145	4145	0
277	20230731	155200	344654855	4145	4145	4145	4145	0
278	20230731	155100	344654855	4145	4145	4145	4145	0
279	20230731	155000	344654855	4145	4145	4145	4145	0
280	20230731	154900	344654855	4145	4145	4145	4145	0
281	20230731	154800	344654855	4145	4145	4145	4145	0
282	20230731	154700	344654855	4145	4145	4145	4145	0
283	20230731	154600	344654855	4145	4145	4145	4145	0
284	20230731	154500	344654855	4145	4145	4145	4145	0
285	20230731	154400	344654855	4145	4145	4145	4145	0
286	20230731	154300	344654855	4145	4145	4145	4145	0
287	20230731	154200	344654855	4145	4145	4145	4145	0
288	20230731	154100	344654855	4145	4145	4145	4145	0
289	20230731	154000	344654855	4145	4145	4145	4145	0
290	20230731	153900	344654855	4145	4145	4145	4145	0
291	20230731	153800	344654855	4145	4145	4145	4145	0
292	20230731	153700	344654855	4145	4145	4145	4145	0
293	20230731	153600	344654855	4145	4145	4145	4145	0
294	20230731	153500	344654855	4145	4145	4145	4145	0
295	20230731	153400	344654855	4145	4145	4145	4145	0
296	20230731	153300	344654855	4145	4145	4145	4145	0
297	20230731	153200	344654855	4145	4145	4145	4145	0
298	20230731	153100	344654855	4145	4145	4145	4145	0
299	20230731	153000	344654855	4145	4145	4145	4145	1090
300	20230731	152900	340136805	4145	4145	4145	4145	0
301	20230731	152800	340136805	4145	4145	4145	4145	0
302	20230731	152700	340136805	4145	4145	4145	4145	0
303	20230731	152600	340136805	4145	4145	4145	4145	0
304	20230731	152500	340136805	4145	4145	4145	4145	0
305	20230731	152400	340136805	4145	4145	4145	4145	0
306	20230731	152300	340136805	4145	4145	4145	4145	0
307	20230731	152200	340136805	4145	4145	4145	4145	0
308	20230731	152100	340136805	4145	4145	4145	4145	0
309	20230731	152000	340136805	4145	4145	4145	4145	0
310	20230731	151900	340136805	4145	4135	4145	4135	30
311	20230731	151800	340012720	4145	4140	4145	4140	85
312	20230731	151700	339660800	4140	4135	4140	4135	1000
313	20230731	151600	335524310	4130	4125	4130	4125	1011
314	20230731	151500	331348920	4125	4125	4125	4125	11
315	20230731	151400	331303545	4130	4130	4130	4130	0
316	20230731	151300	331303545	4130	4130	4130	4130	0
317	20230731	151200	331303545	4130	4130	4130	4130	1
318	20230731	151100	331299415	4125	4125	4125	4125	726
319	20230731	151000	328304665	4125	4125	4125	4120	72
320	20230731	150900	328007885	4125	4125	4125	4125	1
321	20230731	150800	328003760	4130	4130	4130	4130	0
322	20230731	150700	328003760	4130	4130	4130	4130	0
323	20230731	150600	328003760	4130	4130	4130	4130	0
324	20230731	150500	328003760	4130	4130	4130	4130	0
325	20230731	150400	328003760	4130	4130	4130	4120	8
326	20230731	150300	327970750	4135	4135	4135	4135	0
327	20230731	150200	327970750	4135	4135	4135	4135	0
328	20230731	150100	327970750	4135	4135	4135	4135	0
329	20230731	150000	327970750	4135	4135	4135	4135	0
330	20230731	145900	327970750	4135	4135	4135	4135	0
331	20230731	145800	327970750	4135	4135	4135	4135	0
332	20230731	145700	327970750	4135	4135	4135	4135	1
333	20230731	145600	327966615	4125	4125	4125	4125	607
334	20230731	145500	325462740	4135	4135	4135	4135	0
335	20230731	145400	325462740	4135	4125	4135	4125	35
336	20230731	145300	325318330	4130	4130	4130	4130	100
337	20230731	145200	324905330	4130	4125	4130	4125	1613
338	20230731	145100	318246500	4125	4110	4125	4110	64
339	20230731	145000	317983445	4125	4120	4125	4120	2247
340	20230731	144900	308725800	4120	4120	4120	4120	0
341	20230731	144800	308725800	4120	4115	4120	4110	231
342	20230731	144700	307776190	4120	4120	4120	4120	0
343	20230731	144600	307776190	4120	4120	4120	4120	0
344	20230731	144500	307776190	4120	4120	4120	4120	4
345	20230731	144400	307759710	4120	4120	4120	4120	0
346	20230731	144300	307759710	4120	4120	4120	4120	0
347	20230731	144200	307759710	4120	4120	4120	4120	0
348	20230731	144100	307759710	4120	4120	4120	4120	0
349	20230731	144000	307759710	4120	4115	4120	4115	1073
350	20230731	143900	303341140	4110	4110	4110	4110	169
351	20230731	143800	302646550	4115	4115	4115	4115	0
352	20230731	143700	302646550	4115	4115	4115	4115	0
353	20230731	143600	302646550	4115	4115	4115	4115	0
354	20230731	143500	302646550	4115	4115	4115	4115	0
355	20230731	143400	302646550	4115	4115	4115	4115	0
356	20230731	143300	302646550	4115	4115	4115	4115	0
357	20230731	143200	302646550	4115	4115	4115	4115	121
358	20230731	143100	302148635	4120	4120	4120	4120	0
359	20230731	143000	302148635	4120	4120	4120	4120	0
360	20230731	142900	302148635	4120	4120	4120	4120	0
361	20230731	142800	302148635	4120	4120	4120	4120	0
362	20230731	142700	302148635	4120	4120	4120	4120	1
363	20230731	142600	302144515	4115	4115	4115	4115	131
364	20230731	142500	301605450	4120	4120	4120	4120	0
365	20230731	142400	301605450	4120	4120	4120	4120	0
366	20230731	142300	301605450	4120	4115	4120	4115	1501
367	20230731	142200	295428830	4120	4120	4120	4120	0
368	20230731	142100	295428830	4120	4120	4120	4120	0
369	20230731	142000	295428830	4120	4120	4120	4120	0
370	20230731	141900	295428830	4120	4120	4120	4120	0
371	20230731	141800	295428830	4120	4120	4120	4120	0
372	20230731	141700	295428830	4120	4120	4120	4120	1
373	20230731	141600	295424710	4110	4110	4110	4110	0
374	20230731	141500	295424710	4110	4110	4110	4110	200
375	20230731	141400	294602710	4120	4115	4120	4115	81
376	20230731	141300	294269390	4115	4115	4120	4115	12
377	20230731	141200	294220005	4115	4115	4115	4115	486
378	20230731	141100	292220115	4120	4120	4120	4120	0
379	20230731	141000	292220115	4120	4120	4120	4120	91
380	20230731	140900	291845195	4120	4120	4120	4120	5
381	20230731	140800	291824595	4120	4120	4120	4120	443
382	20230731	140700	289999435	4120	4120	4120	4120	1
383	20230731	140600	289995315	4110	4110	4110	4110	51
384	20230731	140500	289785705	4120	4120	4120	4120	12
385	20230731	140400	289736265	4120	4105	4120	4105	2717
386	20230731	140300	278558000	4110	4110	4110	4110	0
387	20230731	140200	278558000	4110	4110	4110	4110	0
388	20230731	140100	278558000	4110	4110	4110	4105	655
389	20230731	140000	275865955	4115	4115	4115	4115	0
390	20230731	135900	275865955	4115	4110	4115	4110	215
391	20230731	135800	274981980	4115	4115	4115	4115	0
392	20230731	135700	274981980	4115	4115	4115	4115	0
393	20230731	135600	274981980	4115	4115	4115	4115	37
394	20230731	135500	274829725	4110	4110	4110	4110	27
395	20230731	135400	274718755	4110	4110	4110	4110	0
396	20230731	135300	274718755	4110	4105	4110	4085	1967
397	20230731	135200	266664635	4110	4110	4110	4110	122
398	20230731	135100	266163215	4110	4115	4115	4110	593
399	20230731	135000	263725980	4115	4115	4115	4115	0
400	20230731	134900	263725980	4115	4115	4115	4115	0
401	20230731	134800	263725980	4115	4115	4115	4115	2
402	20230731	134700	263717750	4115	4115	4115	4115	0
403	20230731	134600	263717750	4115	4115	4115	4115	0
404	20230731	134500	263717750	4115	4115	4115	4115	15
405	20230731	134400	263656025	4115	4110	4115	4110	26
406	20230731	134300	263549150	4110	4110	4110	4110	1000
407	20230731	134200	259439150	4110	4110	4110	4110	0
408	20230731	134100	259439150	4110	4110	4110	4110	3
409	20230731	134000	259426820	4105	4100	4105	4100	170
410	20230731	133900	258729530	4090	4100	4100	4090	246
411	20230731	133800	257723370	4105	4105	4105	4105	0
412	20230731	133700	257723370	4105	4105	4105	4105	0
413	20230731	133600	257723370	4105	4105	4105	4105	0
414	20230731	133500	257723370	4105	4105	4105	4090	34
415	20230731	133400	257584280	4090	4090	4090	4090	50
416	20230731	133300	257379780	4105	4105	4105	4085	725
417	20230731	133200	254416655	4090	4090	4090	4090	1050
418	20230731	133100	250122155	4110	4100	4110	4090	2441
419	20230731	133000	240128440	4110	4110	4110	4110	0
420	20230731	132900	240128440	4110	4110	4110	4100	102
421	20230731	132800	239709995	4105	4105	4105	4105	1200
422	20230731	132700	234783995	4115	4115	4115	4115	0
423	20230731	132600	234783995	4115	4100	4115	4100	2814
424	20230731	132500	223246275	4100	4100	4100	4100	1
425	20230731	132400	223242175	4095	4095	4095	4095	700
426	20230731	132300	220375675	4100	4100	4100	4100	514
427	20230731	132200	218268275	4100	4100	4100	4100	72
428	20230731	132100	217973075	4100	4100	4100	4100	0
429	20230731	132000	217973075	4100	4100	4100	4100	1137
430	20230731	131900	213311375	4105	4105	4105	4105	0
431	20230731	131800	213311375	4105	4105	4105	4105	0
432	20230731	131700	213311375	4105	4105	4105	4105	630
433	20230731	131600	210725225	4110	4110	4110	4110	0
434	20230731	131500	210725225	4110	4105	4110	4105	31
435	20230731	131400	210597965	4110	4110	4110	4110	0
436	20230731	131300	210597965	4110	4110	4110	4110	0
437	20230731	131200	210597965	4110	4110	4110	4110	0
438	20230731	131100	210597965	4110	4110	4110	4110	0
439	20230731	131000	210597965	4110	4110	4110	4110	0
440	20230731	130900	210597965	4110	4110	4110	4110	0
441	20230731	130800	210597965	4110	4110	4110	4110	0
442	20230731	130700	210597965	4110	4110	4110	4110	1
443	20230731	130600	210593855	4110	4110	4110	4110	1014
444	20230731	130500	206426315	4110	4110	4110	4110	354
445	20230731	130400	204971375	4110	4110	4110	4110	0
446	20230731	130300	204971375	4110	4110	4110	4110	1018
447	20230731	130200	200787395	4115	4110	4115	4110	1348
448	20230731	130100	195247110	4105	4105	4105	4105	400
449	20230731	130000	193605110	4110	4110	4110	4110	100
450	20230731	125900	193194110	4110	4110	4110	4110	0
451	20230731	125800	193194110	4110	4110	4110	4110	0
452	20230731	125700	193194110	4110	4110	4110	4110	28
453	20230731	125600	193079030	4115	4110	4115	4110	538
454	20230731	125500	190867845	4115	4115	4115	4115	0
455	20230731	125400	190867845	4115	4115	4115	4115	0
456	20230731	125300	190867845	4115	4115	4115	4115	0
457	20230731	125200	190867845	4115	4115	4115	4115	0
458	20230731	125100	190867845	4115	4115	4115	4115	15
459	20230731	125000	190806120	4115	4115	4115	4115	0
460	20230731	124900	190806120	4115	4115	4115	4115	200
461	20230731	124800	189983120	4115	4115	4115	4115	130
462	20230731	124700	189448170	4115	4115	4115	4105	82
463	20230731	124600	189111540	4105	4105	4105	4105	267
464	20230731	124500	188015505	4120	4120	4120	4120	0
465	20230731	124400	188015505	4120	4120	4120	4120	0
466	20230731	124300	188015505	4120	4120	4120	4120	60
467	20230731	124200	187768305	4120	4120	4120	4120	1
468	20230731	124100	187764185	4110	4110	4110	4110	427
469	20230731	124000	186009215	4120	4120	4120	4120	0
470	20230731	123900	186009215	4120	4105	4120	4105	56
471	20230731	123800	185779100	4105	4110	4110	4105	1400
472	20230731	123700	180027815	4120	4120	4120	4120	1
473	20230731	123600	180023695	4115	4115	4115	4115	997
474	20230731	123500	175921040	4115	4115	4115	4115	0
475	20230731	123400	175921040	4115	4120	4120	4115	74
476	20230731	123300	175616230	4120	4115	4120	4115	4
477	20230731	123200	175599765	4115	4115	4115	4115	0
478	20230731	123100	175599765	4115	4115	4115	4115	14
479	20230731	123000	175542155	4115	4120	4120	4115	463
480	20230731	122900	173636905	4115	4115	4115	4115	14
481	20230731	122800	173579295	4120	4120	4120	4120	0
482	20230731	122700	173579295	4120	4120	4120	4120	100
483	20230731	122600	173167295	4120	4120	4120	4120	0
484	20230731	122500	173167295	4120	4120	4120	4120	1
485	20230731	122400	173163175	4115	4115	4115	4115	0
486	20230731	122300	173163175	4115	4115	4115	4115	54
487	20230731	122200	172940965	4115	4115	4115	4115	0
488	20230731	122100	172940965	4115	4115	4115	4115	0
489	20230731	122000	172940965	4115	4115	4115	4115	30
490	20230731	121900	172817515	4120	4120	4120	4120	0
491	20230731	121800	172817515	4120	4120	4120	4120	0
492	20230731	121700	172817515	4120	4120	4120	4120	0
493	20230731	121600	172817515	4120	4120	4120	4120	0
494	20230731	121500	172817515	4120	4120	4120	4120	0
495	20230731	121400	172817515	4120	4120	4120	4120	1
496	20230731	121300	172813395	4115	4125	4125	4115	1518
497	20230731	121200	166566005	4125	4125	4125	4125	0
498	20230731	121100	166566005	4125	4125	4125	4125	0
499	20230731	121000	166566005	4125	4125	4125	4120	120
500	20230731	120900	166071255	4120	4120	4120	4120	0
501	20230731	120800	166071255	4120	4120	4120	4120	0
502	20230731	120700	166071255	4120	4120	4120	4120	0
503	20230731	120600	166071255	4120	4120	4125	4120	1001
504	20230731	120500	161947130	4120	4120	4120	4120	0
505	20230731	120400	161947130	4120	4120	4120	4120	0
506	20230731	120300	161947130	4120	4120	4120	4120	0
507	20230731	120200	161947130	4120	4120	4120	4120	58
508	20230731	120100	161708170	4125	4125	4125	4125	0
509	20230731	120000	161708170	4125	4125	4125	4125	1
510	20230731	115900	161704045	4120	4120	4120	4120	24
511	20230731	115800	161605165	4120	4120	4120	4120	483
512	20230731	115700	159615205	4120	4120	4120	4120	6
513	20230731	115600	159590485	4120	4120	4120	4120	24
514	20230731	115500	159491605	4120	4125	4125	4120	201
515	20230731	115400	158663480	4125	4125	4125	4125	2
516	20230731	115300	158655230	4125	4125	4125	4125	169
517	20230731	115200	157958105	4125	4125	4125	4125	100
518	20230731	115100	157545605	4125	4125	4125	4125	0
519	20230731	115000	157545605	4125	4125	4125	4125	0
520	20230731	114900	157545605	4125	4125	4125	4125	0
521	20230731	114800	157545605	4125	4125	4125	4125	0
522	20230731	114700	157545605	4125	4125	4125	4125	1
523	20230731	114600	157541480	4120	4120	4120	4120	19
524	20230731	114500	157463200	4125	4125	4125	4125	0
525	20230731	114400	157463200	4125	4120	4125	4120	498
526	20230731	114300	155411435	4130	4130	4130	4130	0
527	20230731	114200	155411435	4130	4130	4130	4130	1
528	20230731	114100	155407305	4125	4125	4125	4125	0
529	20230731	114000	155407305	4125	4125	4125	4125	0
530	20230731	113900	155407305	4125	4125	4125	4125	0
531	20230731	113800	155407305	4125	4125	4125	4125	0
532	20230731	113700	155407305	4125	4125	4125	4125	173
533	20230731	113600	154693680	4125	4125	4125	4125	0
534	20230731	113500	154693680	4125	4125	4125	4125	0
535	20230731	113400	154693680	4125	4125	4125	4125	26
536	20230731	113300	154586430	4125	4125	4125	4125	474
537	20230731	113200	152631180	4125	4125	4125	4125	0
538	20230731	113100	152631180	4125	4125	4125	4125	343
539	20230731	113000	151216305	4130	4130	4130	4130	1
540	20230731	112900	151212175	4125	4125	4125	4125	0
541	20230731	112800	151212175	4125	4125	4125	4125	40
542	20230731	112700	151047175	4130	4130	4130	4130	0
543	20230731	112600	151047175	4130	4130	4130	4130	0
544	20230731	112500	151047175	4130	4130	4130	4130	0
545	20230731	112400	151047175	4130	4130	4130	4130	0
546	20230731	112300	151047175	4130	4125	4130	4125	15
547	20230731	112200	150985290	4120	4120	4120	4120	1080
548	20230731	112100	146535690	4130	4130	4130	4130	0
549	20230731	112000	146535690	4130	4125	4130	4125	317
550	20230731	111900	145226505	4130	4130	4130	4130	0
551	20230731	111800	145226505	4130	4130	4130	4130	0
552	20230731	111700	145226505	4130	4130	4130	4130	0
553	20230731	111600	145226505	4130	4130	4130	4130	0
554	20230731	111500	145226505	4130	4130	4130	4130	0
555	20230731	111400	145226505	4130	4130	4130	4130	1805
556	20230731	111300	137771855	4120	4120	4120	4120	5
557	20230731	111200	137751255	4130	4130	4130	4130	5
558	20230731	111100	137730605	4130	4130	4130	4130	10
559	20230731	111000	137689305	4130	4130	4130	4130	0
560	20230731	110900	137689305	4130	4125	4130	4125	7
561	20230731	110800	137660425	4120	4120	4120	4120	24
562	20230731	110700	137561545	4130	4130	4130	4130	0
563	20230731	110600	137561545	4130	4120	4130	4100	2362
564	20230731	110500	127864925	4130	4125	4130	4125	26
565	20230731	110400	127757670	4120	4120	4120	4120	200
566	20230731	110300	126933670	4125	4120	4125	4120	295
567	20230731	110200	125718265	4120	4120	4120	4120	0
568	20230731	110100	125718265	4120	4120	4120	4120	500
569	20230731	110000	123658265	4120	4120	4120	4120	0
570	20230731	105900	123658265	4120	4120	4120	4105	1329
571	20230731	105800	118197560	4125	4125	4125	4125	0
572	20230731	105700	118197560	4125	4125	4125	4125	6
573	20230731	105600	118172810	4130	4130	4130	4130	1
574	20230731	105500	118168680	4120	4125	4125	4120	41
575	20230731	105400	117999705	4130	4130	4130	4130	0
576	20230731	105300	117999705	4130	4130	4130	4130	0
577	20230731	105200	117999705	4130	4130	4130	4130	0
578	20230731	105100	117999705	4130	4130	4130	4130	0
579	20230731	105000	117999705	4130	4130	4130	4130	0
580	20230731	104900	117999705	4130	4120	4130	4120	345
581	20230731	104800	116578200	4120	4120	4120	4120	0
582	20230731	104700	116578200	4120	4120	4120	4120	0
583	20230731	104600	116578200	4120	4120	4120	4120	10
584	20230731	104500	116537000	4100	4100	4100	4100	0
585	20230731	104400	116537000	4100	4115	4115	4100	4713
586	20230731	104300	97203000	4120	4115	4120	4115	103
587	20230731	104200	96779150	4110	4110	4110	4110	253
588	20230731	104100	95739320	4115	4115	4115	4115	392
589	20230731	104000	94126240	4120	4120	4120	4120	35
590	20230731	103900	93982040	4125	4125	4125	4125	247
591	20230731	103800	92963165	4130	4130	4130	4130	1
592	20230731	103700	92959035	4125	4125	4125	4125	16
593	20230731	103600	92893035	4130	4130	4130	4130	0
594	20230731	103500	92893035	4130	4130	4130	4130	0
595	20230731	103400	92893035	4130	4125	4130	4125	44
596	20230731	103300	92711530	4130	4120	4130	4120	6
597	20230731	103200	92686800	4135	4135	4135	4135	0
598	20230731	103100	92686800	4135	4135	4135	4135	0
599	20230731	103000	92686800	4135	4135	4135	4135	0
600	20230731	102900	92686800	4135	4120	4135	4120	222
601	20230731	102800	91772065	4135	4130	4135	4130	132
602	20230731	102700	91226900	4135	4135	4135	4135	0
603	20230731	102600	91226900	4135	4130	4140	4115	1311
604	20230731	102500	85826085	4130	4130	4130	4130	76
605	20230731	102400	85512205	4140	4140	4140	4140	39
606	20230731	102300	85350745	4140	4140	4140	4140	13
607	20230731	102200	85296925	4140	4140	4140	4140	505
608	20230731	102100	83206225	4150	4150	4150	4150	0
609	20230731	102000	83206225	4150	4140	4150	4140	392
610	20230731	101900	81583335	4150	4150	4150	4150	0
611	20230731	101800	81583335	4150	4145	4150	4145	16
612	20230731	101700	81517000	4140	4140	4140	4140	78
613	20230731	101600	81194080	4145	4145	4145	4145	2
614	20230731	101500	81185790	4155	4155	4155	4155	0
615	20230731	101400	81185790	4155	4155	4155	4155	0
616	20230731	101300	81185790	4155	4155	4155	4155	0
617	20230731	101200	81185790	4155	4155	4155	4155	0
618	20230731	101100	81185790	4155	4155	4155	4155	0
619	20230731	101000	81185790	4155	4155	4155	4155	0
620	20230731	100900	81185790	4155	4155	4155	4155	0
621	20230731	100800	81185790	4155	4155	4155	4155	0
622	20230731	100700	81185790	4155	4155	4155	4155	0
623	20230731	100600	81185790	4155	4140	4155	4140	85
624	20230731	100500	80833875	4140	4155	4155	4140	607
625	20230731	100400	78319805	4155	4155	4155	4155	0
626	20230731	100300	78319805	4155	4155	4155	4155	0
627	20230731	100200	78319805	4155	4155	4155	4155	2
628	20230731	100100	78311495	4125	4150	4155	4125	106
629	20230731	100000	77873550	4155	4150	4155	4150	1089
630	20230731	095900	73349080	4155	4155	4155	4155	0
631	20230731	095800	73349080	4155	4155	4155	4155	0
632	20230731	095700	73349080	4155	4155	4155	4155	0
633	20230731	095600	73349080	4155	4155	4155	4155	0
634	20230731	095500	73349080	4155	4130	4155	4130	481
635	20230731	095400	71361400	4145	4140	4145	4135	221
636	20230731	095300	70446010	4135	4135	4135	4135	1000
637	20230731	095200	66311010	4140	4140	4140	4140	530
638	20230731	095100	64116810	4145	4155	4155	4145	622
639	20230731	095000	61538610	4145	4150	4150	4145	336
640	20230731	094900	60144305	4140	4140	4140	4140	7
641	20230731	094800	60115325	4140	4155	4155	4140	15
642	20230731	094700	60053210	4140	4145	4145	4140	507
643	20230731	094600	57952895	4145	4145	4145	4145	14
644	20230731	094500	57894865	4160	4160	4160	4160	0
645	20230731	094400	57894865	4160	4155	4160	4155	801
646	20230731	094300	54566400	4145	4155	4155	4145	628
647	20230731	094200	51960840	4160	4160	4160	4160	50
648	20230731	094100	51752840	4155	4160	4160	4155	23
649	20230731	094000	51657230	4155	4160	4160	4155	485
650	20230731	093900	49642000	4155	4155	4160	4155	106
651	20230731	093800	49201555	4155	4160	4160	4155	17
652	20230731	093700	49130905	4160	4160	4160	4160	0
653	20230731	093600	49130905	4160	4160	4160	4160	301
654	20230731	093500	47878745	4160	4160	4160	4160	501
655	20230731	093400	45794585	4160	4160	4160	4160	136
656	20230731	093300	45228825	4165	4165	4165	4165	0
657	20230731	093200	45228825	4165	4165	4165	4165	26
658	20230731	093100	45120535	4155	4160	4160	4155	115
659	20230731	093000	44642225	4160	4160	4160	4160	3
660	20230731	092900	44629745	4170	4170	4170	4170	60
661	20230731	092800	44379545	4170	4170	4170	4170	10
662	20230731	092700	44337845	4175	4160	4175	4160	4994
663	20230731	092600	23546110	4155	4150	4155	4150	718
664	20230731	092500	20563835	4150	4150	4150	4150	146
665	20230731	092400	19957935	4150	4150	4150	4150	46
666	20230731	092300	19767035	4140	4155	4155	4140	118
667	20230731	092200	19276910	4155	4155	4155	4155	552
668	20230731	092100	16983350	4150	4150	4150	4150	0
669	20230731	092000	16983350	4150	4150	4150	4150	199
670	20230731	091900	16157500	4150	4150	4150	4150	1
671	20230731	091800	16153350	4160	4160	4160	4160	5
672	20230731	091700	16132550	4160	4160	4160	4160	14
673	20230731	091600	16074310	4160	4165	4165	4160	1295
674	20230731	091500	10681000	4150	4150	4150	4150	54
675	20230731	091400	10456900	4170	4170	4170	4170	1235
676	20230731	091300	5306950	4170	4155	4170	4155	256
677	20230731	091200	4239475	4170	4155	4170	4155	101
678	20230731	091100	3818320	4160	4165	4165	4160	3
679	20230731	091000	3805830	4165	4160	4165	4160	3
680	20230731	090900	3793345	4155	4155	4155	4155	2
681	20230731	090800	3785035	4125	4125	4125	4125	5
682	20230731	090700	3764410	4145	4145	4145	4145	9
683	20230731	090600	3727105	4125	4140	4140	4125	5
684	20230731	090500	3706450	4145	4145	4145	4145	0
685	20230731	090400	3706450	4145	4145	4145	4145	1
686	20230731	090300	3702305	4145	4155	4155	4145	3
687	20230731	090200	3689860	4150	4145	4175	4120	566
688	20230731	090100	1333350	4140	4135	4140	4135	3
689	20230731	090000	1320935	4135	4115	4135	4115	321