KissMeData/005720/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	184200	42657415	4125	4125	4125	4125	930
3	20230731	184100	42657415	4125	4125	4125	4125	0
4	20230731	184000	42657415	4125	4125	4125	4125	0
5	20230731	183900	42657415	4125	4125	4125	4125	0
6	20230731	183800	42657415	4125	4125	4125	4125	0
7	20230731	183700	42657415	4125	4125	4125	4125	0
8	20230731	183600	42657415	4125	4125	4125	4125	0
9	20230731	183500	42657415	4125	4125	4125	4125	0
10	20230731	183400	42657415	4125	4125	4125	4125	0
11	20230731	183300	42657415	4125	4125	4125	4125	0
12	20230731	183200	42657415	4125	4125	4125	4125	0
13	20230731	183100	42657415	4125	4125	4125	4125	0
14	20230731	183000	42657415	4125	4125	4125	4125	0
15	20230731	182900	42657415	4125	4125	4125	4125	0
16	20230731	182800	42657415	4125	4125	4125	4125	0
17	20230731	182700	42657415	4125	4125	4125	4125	0
18	20230731	182600	42657415	4125	4125	4125	4125	0
19	20230731	182500	42657415	4125	4125	4125	4125	0
20	20230731	182400	42657415	4125	4125	4125	4125	0
21	20230731	182300	42657415	4125	4125	4125	4125	0
22	20230731	182200	42657415	4125	4125	4125	4125	0
23	20230731	182100	42657415	4125	4125	4125	4125	0
24	20230731	182000	42657415	4125	4125	4125	4125	0
25	20230731	181900	42657415	4125	4125	4125	4125	0
26	20230731	181800	42657415	4125	4125	4125	4125	0
27	20230731	181700	42657415	4125	4125	4125	4125	0
28	20230731	181600	42657415	4125	4125	4125	4125	0
29	20230731	181500	42657415	4125	4125	4125	4125	0
30	20230731	181400	42657415	4125	4125	4125	4125	0
31	20230731	181300	42657415	4125	4125	4125	4125	0
32	20230731	181200	42657415	4125	4125	4125	4125	930
33	20230731	181100	42657415	4125	4125	4125	4125	0
34	20230731	181000	42657415	4125	4125	4125	4125	0
35	20230731	180900	42657415	4125	4125	4125	4125	0
36	20230731	180800	42657415	4125	4125	4125	4125	0
37	20230731	180700	42657415	4125	4125	4125	4125	0
38	20230731	180600	42657415	4125	4125	4125	4125	0
39	20230731	180500	42657415	4125	4125	4125	4125	0
40	20230731	180400	42657415	4125	4125	4125	4125	0
41	20230731	180300	42657415	4125	4125	4125	4125	0
42	20230731	180200	42657415	4125	4125	4125	4125	0
43	20230731	180100	42657415	4125	4125	4125	4125	0
44	20230731	180000	42657415	4125	4125	4125	4125	0
45	20230731	175900	42657415	4125	4125	4125	4125	0
46	20230731	175800	42657415	4125	4125	4125	4125	0
47	20230731	175700	42657415	4125	4125	4125	4125	0
48	20230731	175600	42657415	4125	4125	4125	4125	0
49	20230731	175500	42657415	4125	4125	4125	4125	0
50	20230731	175400	42657415	4125	4125	4125	4125	0
51	20230731	175300	42657415	4125	4125	4125	4125	0
52	20230731	175200	42657415	4125	4125	4125	4125	0
53	20230731	175100	42657415	4125	4125	4125	4125	0
54	20230731	175000	42657415	4125	4125	4125	4125	0
55	20230731	174900	42657415	4125	4125	4125	4125	0
56	20230731	174800	42657415	4125	4125	4125	4125	0
57	20230731	174700	42657415	4125	4125	4125	4125	0
58	20230731	174600	42657415	4125	4125	4125	4125	0
59	20230731	174500	42657415	4125	4125	4125	4125	0
60	20230731	174400	42657415	4125	4125	4125	4125	0
61	20230731	174300	42657415	4125	4125	4125	4125	0
62	20230731	174200	42657415	4125	4125	4125	4125	930
63	20230731	174100	42657415	4125	4125	4125	4125	0
64	20230731	174000	42657415	4125	4125	4125	4125	0
65	20230731	173900	42657415	4125	4125	4125	4125	0
66	20230731	173800	42657415	4125	4125	4125	4125	0
67	20230731	173700	42657415	4125	4125	4125	4125	0
68	20230731	173600	42657415	4125	4125	4125	4125	0
69	20230731	173500	42657415	4125	4125	4125	4125	0
70	20230731	173400	42657415	4125	4125	4125	4125	0
71	20230731	173300	42657415	4125	4125	4125	4125	0
72	20230731	173200	42657415	4125	4125	4125	4125	0
73	20230731	173100	42657415	4125	4125	4125	4125	0
74	20230731	173000	42657415	4125	4125	4125	4125	0
75	20230731	172900	42657415	4125	4125	4125	4125	0
76	20230731	172800	42657415	4125	4125	4125	4125	0
77	20230731	172700	42657415	4125	4125	4125	4125	0
78	20230731	172600	42657415	4125	4125	4125	4125	0
79	20230731	172500	42657415	4125	4125	4125	4125	0
80	20230731	172400	42657415	4125	4125	4125	4125	0
81	20230731	172300	42657415	4125	4125	4125	4125	0
82	20230731	172200	42657415	4125	4125	4125	4125	0
83	20230731	172100	42657415	4125	4125	4125	4125	0
84	20230731	172000	42657415	4125	4125	4125	4125	0
85	20230731	171900	42657415	4125	4125	4125	4125	0
86	20230731	171800	42657415	4125	4125	4125	4125	0
87	20230731	171700	42657415	4125	4125	4125	4125	0
88	20230731	171600	42657415	4125	4125	4125	4125	0
89	20230731	171500	42657415	4125	4125	4125	4125	0
90	20230731	171400	42657415	4125	4125	4125	4125	0
91	20230731	171300	42657415	4125	4125	4125	4125	0
92	20230731	171200	42657415	4125	4125	4125	4125	930
93	20230731	171100	42657415	4125	4125	4125	4125	0
94	20230731	171000	42657415	4125	4125	4125	4125	0
95	20230731	170900	42657415	4125	4125	4125	4125	0
96	20230731	170800	42657415	4125	4125	4125	4125	0
97	20230731	170700	42657415	4125	4125	4125	4125	0
98	20230731	170600	42657415	4125	4125	4125	4125	0
99	20230731	170500	42657415	4125	4125	4125	4125	0
100	20230731	170400	42657415	4125	4125	4125	4125	0
101	20230731	170300	42657415	4125	4125	4125	4125	0
102	20230731	170200	42657415	4125	4125	4125	4125	0
103	20230731	170100	42657415	4125	4125	4125	4125	0
104	20230731	170000	42657415	4125	4125	4125	4125	0
105	20230731	165900	42657415	4125	4125	4125	4125	0
106	20230731	165800	42657415	4125	4125	4125	4125	0
107	20230731	165700	42657415	4125	4125	4125	4125	0
108	20230731	165600	42657415	4125	4125	4125	4125	0
109	20230731	165500	42657415	4125	4125	4125	4125	0
110	20230731	165400	42657415	4125	4125	4125	4125	0
111	20230731	165300	42657415	4125	4125	4125	4125	0
112	20230731	165200	42657415	4125	4125	4125	4125	0
113	20230731	165100	42657415	4125	4125	4125	4125	0
114	20230731	165000	42657415	4125	4125	4125	4125	0
115	20230731	164900	42657415	4125	4125	4125	4125	0
116	20230731	164800	42657415	4125	4125	4125	4125	0
117	20230731	164700	42657415	4125	4125	4125	4125	0
118	20230731	164600	42657415	4125	4125	4125	4125	0
119	20230731	164500	42657415	4125	4125	4125	4125	0
120	20230731	164400	42657415	4125	4125	4125	4125	0
121	20230731	164300	42657415	4125	4125	4125	4125	0
122	20230731	164200	42657415	4125	4125	4125	4125	930
123	20230731	164100	42657415	4125	4125	4125	4125	0
124	20230731	164000	42657415	4125	4125	4125	4125	0
125	20230731	163900	42657415	4125	4125	4125	4125	0
126	20230731	163800	42657415	4125	4125	4125	4125	0
127	20230731	163700	42657415	4125	4125	4125	4125	0
128	20230731	163600	42657415	4125	4125	4125	4125	0
129	20230731	163500	42657415	4125	4125	4125	4125	0
130	20230731	163400	42657415	4125	4125	4125	4125	0
131	20230731	163300	42657415	4125	4125	4125	4125	0
132	20230731	163200	42657415	4125	4125	4125	4125	0
133	20230731	163100	42657415	4125	4125	4125	4125	0
134	20230731	163000	42657415	4125	4125	4125	4125	0
135	20230731	162900	42657415	4125	4125	4125	4125	0
136	20230731	162800	42657415	4125	4125	4125	4125	0
137	20230731	162700	42657415	4125	4125	4125	4125	0
138	20230731	162600	42657415	4125	4125	4125	4125	0
139	20230731	162500	42657415	4125	4125	4125	4125	0
140	20230731	162400	42657415	4125	4125	4125	4125	0
141	20230731	162300	42657415	4125	4125	4125	4125	0
142	20230731	162200	42657415	4125	4125	4125	4125	0
143	20230731	162100	42657415	4125	4125	4125	4125	0
144	20230731	162000	42657415	4125	4125	4125	4125	0
145	20230731	161900	42657415	4125	4125	4125	4125	0
146	20230731	161800	42657415	4125	4125	4125	4125	0
147	20230731	161700	42657415	4125	4125	4125	4125	0
148	20230731	161600	42657415	4125	4125	4125	4125	0
149	20230731	161500	42657415	4125	4125	4125	4125	0
150	20230731	161400	42657415	4125	4125	4125	4125	0
151	20230731	161300	42657415	4125	4125	4125	4125	0
152	20230731	161200	42657415	4125	4125	4125	4125	930
153	20230731	161100	42657415	4125	4125	4125	4125	0
154	20230731	161000	42657415	4125	4125	4125	4125	0
155	20230731	160900	42657415	4125	4125	4125	4125	0
156	20230731	160800	42657415	4125	4125	4125	4125	0
157	20230731	160700	42657415	4125	4125	4125	4125	0
158	20230731	160600	42657415	4125	4125	4125	4125	0
159	20230731	160500	42657415	4125	4125	4125	4125	0
160	20230731	160400	42657415	4125	4125	4125	4125	0
161	20230731	160300	42657415	4125	4125	4125	4125	0
162	20230731	160200	42657415	4125	4125	4125	4125	0
163	20230731	160100	42657415	4125	4125	4125	4125	0
164	20230731	160000	42657415	4125	4125	4125	4125	0
165	20230731	155900	42657415	4125	4125	4125	4125	0
166	20230731	155800	42657415	4125	4125	4125	4125	0
167	20230731	155700	42657415	4125	4125	4125	4125	0
168	20230731	155600	42657415	4125	4125	4125	4125	0
169	20230731	155500	42657415	4125	4125	4125	4125	0
170	20230731	155400	42657415	4125	4125	4125	4125	0
171	20230731	155300	42657415	4125	4125	4125	4125	0
172	20230731	155200	42657415	4125	4125	4125	4125	0
173	20230731	155100	42657415	4125	4125	4125	4125	0
174	20230731	155000	42657415	4125	4125	4125	4125	0
175	20230731	154900	42657415	4125	4125	4125	4125	0
176	20230731	154800	42657415	4125	4125	4125	4125	0
177	20230731	154700	42657415	4125	4125	4125	4125	0
178	20230731	154600	42657415	4125	4125	4125	4125	0
179	20230731	154500	42657415	4125	4125	4125	4125	0
180	20230731	154400	42657415	4125	4125	4125	4125	0
181	20230731	154300	42657415	4125	4125	4125	4125	0
182	20230731	154200	42657415	4125	4125	4125	4125	930
183	20230731	154100	42657415	4125	4125	4125	4125	0
184	20230731	154000	42657415	4125	4125	4125	4125	0
185	20230731	153900	42657415	4125	4125	4125	4125	0
186	20230731	153800	42657415	4125	4125	4125	4125	0
187	20230731	153700	42657415	4125	4125	4125	4125	0
188	20230731	153600	42657415	4125	4125	4125	4125	0
189	20230731	153500	42657415	4125	4125	4125	4125	0
190	20230731	153400	42657415	4125	4125	4125	4125	0
191	20230731	153300	42657415	4125	4125	4125	4125	0
192	20230731	153200	42657415	4125	4125	4125	4125	0
193	20230731	153100	42657415	4125	4125	4125	4125	0
194	20230731	153000	42657415	4125	4125	4125	4125	930
195	20230731	152900	38821165	4100	4100	4100	4100	0
196	20230731	152800	38821165	4100	4100	4100	4100	0
197	20230731	152700	38821165	4100	4100	4100	4100	0
198	20230731	152600	38821165	4100	4100	4100	4100	0
199	20230731	152500	38821165	4100	4100	4100	4100	0
200	20230731	152400	38821165	4100	4100	4100	4100	0
201	20230731	152300	38821165	4100	4100	4100	4100	0
202	20230731	152200	38821165	4100	4100	4100	4100	0
203	20230731	152100	38821165	4100	4100	4100	4100	0
204	20230731	152000	38821165	4100	4100	4100	4100	0
205	20230731	151900	38821165	4100	4095	4100	4095	22
206	20230731	151800	38731030	4090	4090	4090	4090	11
207	20230731	151700	38686040	4095	4095	4095	4095	1
208	20230731	151600	38681945	4115	4090	4115	4085	14
209	20230731	151500	38624470	4100	4100	4100	4100	1
210	20230731	151400	38620370	4095	4095	4095	4095	0
211	20230731	151300	38620370	4095	4095	4095	4095	0
212	20230731	151200	38620370	4095	4095	4095	4095	0
213	20230731	151100	38620370	4095	4115	4115	4095	2
214	20230731	151000	38612160	4115	4110	4115	4110	28
215	20230731	150900	38496945	4110	4110	4110	4110	1
216	20230731	150800	38492835	4105	4105	4105	4105	0
217	20230731	150700	38492835	4105	4105	4105	4105	0
218	20230731	150600	38492835	4105	4105	4105	4105	0
219	20230731	150500	38492835	4105	4100	4105	4100	2
220	20230731	150400	38484630	4100	4100	4100	4100	0
221	20230731	150300	38484630	4100	4100	4100	4100	2
222	20230731	150200	38476430	4100	4100	4100	4100	0
223	20230731	150100	38476430	4100	4100	4100	4100	0
224	20230731	150000	38476430	4100	4100	4100	4100	27
225	20230731	145900	38365730	4105	4105	4105	4105	0
226	20230731	145800	38365730	4105	4105	4105	4105	0
227	20230731	145700	38365730	4105	4105	4105	4105	0
228	20230731	145600	38365730	4105	4105	4105	4105	0
229	20230731	145500	38365730	4105	4105	4105	4105	1
230	20230731	145400	38361625	4105	4105	4105	4105	0
231	20230731	145300	38361625	4105	4105	4105	4105	0
232	20230731	145200	38361625	4105	4105	4105	4105	0
233	20230731	145100	38361625	4105	4105	4105	4105	0
234	20230731	145000	38361625	4105	4100	4105	4100	512
235	20230731	144900	36259870	4100	4100	4100	4100	1
236	20230731	144800	36255770	4085	4080	4085	4080	471
237	20230731	144700	34331740	4075	4075	4075	4075	0
238	20230731	144600	34331740	4075	4075	4075	4075	0
239	20230731	144500	34331740	4075	4075	4075	4075	2
240	20230731	144400	34323590	4075	4075	4075	4075	0
241	20230731	144300	34323590	4075	4075	4075	4075	1
242	20230731	144200	34319515	4075	4075	4075	4075	0
243	20230731	144100	34319515	4075	4075	4075	4075	0
244	20230731	144000	34319515	4075	4075	4075	4075	2
245	20230731	143900	34311365	4075	4075	4075	4075	0
246	20230731	143800	34311365	4075	4075	4075	4075	0
247	20230731	143700	34311365	4075	4075	4075	4075	1
248	20230731	143600	34307290	4075	4075	4075	4075	0
249	20230731	143500	34307290	4075	4075	4075	4075	2
250	20230731	143400	34299140	4075	4075	4075	4075	0
251	20230731	143300	34299140	4075	4075	4075	4075	0
252	20230731	143200	34299140	4075	4075	4075	4075	0
253	20230731	143100	34299140	4075	4075	4075	4075	1
254	20230731	143000	34295065	4075	4075	4075	4075	0
255	20230731	142900	34295065	4075	4075	4075	4075	0
256	20230731	142800	34295065	4075	4075	4075	4075	0
257	20230731	142700	34295065	4075	4075	4075	4075	0
258	20230731	142600	34295065	4075	4075	4075	4075	0
259	20230731	142500	34295065	4075	4075	4075	4075	0
260	20230731	142400	34295065	4075	4075	4075	4075	0
261	20230731	142300	34295065	4075	4085	4090	4075	2093
262	20230731	142200	25754090	4085	4085	4085	4085	0
263	20230731	142100	25754090	4085	4085	4085	4085	0
264	20230731	142000	25754090	4085	4085	4085	4085	0
265	20230731	141900	25754090	4085	4085	4085	4085	0
266	20230731	141800	25754090	4085	4085	4085	4085	0
267	20230731	141700	25754090	4085	4085	4085	4085	0
268	20230731	141600	25754090	4085	4085	4085	4085	0
269	20230731	141500	25754090	4085	4085	4085	4085	0
270	20230731	141400	25754090	4085	4085	4085	4085	0
271	20230731	141300	25754090	4085	4085	4085	4085	0
272	20230731	141200	25754090	4085	4085	4085	4085	0
273	20230731	141100	25754090	4085	4085	4085	4085	0
274	20230731	141000	25754090	4085	4085	4085	4085	0
275	20230731	140900	25754090	4085	4085	4085	4085	0
276	20230731	140800	25754090	4085	4085	4085	4085	0
277	20230731	140700	25754090	4085	4085	4085	4085	0
278	20230731	140600	25754090	4085	4085	4085	4085	0
279	20230731	140500	25754090	4085	4085	4085	4085	0
280	20230731	140400	25754090	4085	4085	4085	4085	0
281	20230731	140300	25754090	4085	4085	4085	4085	0
282	20230731	140200	25754090	4085	4085	4085	4085	0
283	20230731	140100	25754090	4085	4085	4085	4085	0
284	20230731	140000	25754090	4085	4085	4085	4085	0
285	20230731	135900	25754090	4085	4085	4085	4085	60
286	20230731	135800	25508990	4105	4105	4105	4105	2
287	20230731	135700	25500780	4100	4100	4100	4100	0
288	20230731	135600	25500780	4100	4075	4100	4075	1261
289	20230731	135500	20346730	4075	4075	4075	4075	0
290	20230731	135400	20346730	4075	4075	4075	4075	0
291	20230731	135300	20346730	4075	4075	4075	4075	0
292	20230731	135200	20346730	4075	4075	4075	4075	0
293	20230731	135100	20346730	4075	4075	4075	4075	0
294	20230731	135000	20346730	4075	4085	4085	4075	2492
295	20230731	134900	10186015	4085	4085	4085	4085	0
296	20230731	134800	10186015	4085	4085	4085	4085	630
297	20230731	134700	7612465	4095	4095	4095	4095	0
298	20230731	134600	7612465	4095	4095	4095	4095	0
299	20230731	134500	7612465	4095	4095	4095	4095	0
300	20230731	134400	7612465	4095	4095	4095	4095	0
301	20230731	134300	7612465	4095	4095	4095	4095	0
302	20230731	134200	7612465	4095	4095	4095	4095	0
303	20230731	134100	7612465	4095	4095	4095	4095	0
304	20230731	134000	7612465	4095	4095	4095	4095	0
305	20230731	133900	7612465	4095	4095	4095	4095	0
306	20230731	133800	7612465	4095	4095	4095	4095	0
307	20230731	133700	7612465	4095	4095	4095	4095	2
308	20230731	133600	7604275	4095	4095	4095	4095	0
309	20230731	133500	7604275	4095	4095	4095	4095	0
310	20230731	133400	7604275	4095	4095	4095	4095	0
311	20230731	133300	7604275	4095	4095	4095	4095	2
312	20230731	133200	7596085	4095	4095	4095	4095	0
313	20230731	133100	7596085	4095	4095	4095	4095	0
314	20230731	133000	7596085	4095	4095	4095	4095	0
315	20230731	132900	7596085	4095	4095	4095	4095	0
316	20230731	132800	7596085	4095	4095	4095	4095	0
317	20230731	132700	7596085	4095	4095	4095	4095	0
318	20230731	132600	7596085	4095	4095	4095	4095	0
319	20230731	132500	7596085	4095	4095	4095	4095	0
320	20230731	132400	7596085	4095	4095	4095	4095	0
321	20230731	132300	7596085	4095	4095	4095	4095	0
322	20230731	132200	7596085	4095	4095	4095	4095	0
323	20230731	132100	7596085	4095	4095	4095	4095	0
324	20230731	132000	7596085	4095	4095	4095	4095	1
325	20230731	131900	7591990	4095	4095	4095	4095	0
326	20230731	131800	7591990	4095	4095	4095	4095	0
327	20230731	131700	7591990	4095	4095	4095	4095	0
328	20230731	131600	7591990	4095	4095	4095	4095	0
329	20230731	131500	7591990	4095	4095	4095	4095	0
330	20230731	131400	7591990	4095	4095	4095	4095	0
331	20230731	131300	7591990	4095	4095	4095	4095	0
332	20230731	131200	7591990	4095	4095	4095	4095	0
333	20230731	131100	7591990	4095	4095	4095	4095	0
334	20230731	131000	7591990	4095	4095	4095	4095	0
335	20230731	130900	7591990	4095	4095	4095	4095	0
336	20230731	130800	7591990	4095	4095	4095	4095	0
337	20230731	130700	7591990	4095	4095	4095	4095	0
338	20230731	130600	7591990	4095	4095	4095	4095	0
339	20230731	130500	7591990	4095	4095	4095	4095	3
340	20230731	130400	7579705	4085	4085	4085	4085	0
341	20230731	130300	7579705	4085	4085	4085	4085	0
342	20230731	130200	7579705	4085	4085	4085	4085	0
343	20230731	130100	7579705	4085	4085	4085	4085	0
344	20230731	130000	7579705	4085	4085	4085	4085	0
345	20230731	125900	7579705	4085	4085	4085	4085	0
346	20230731	125800	7579705	4085	4085	4085	4085	0
347	20230731	125700	7579705	4085	4085	4085	4085	0
348	20230731	125600	7579705	4085	4085	4085	4085	0
349	20230731	125500	7579705	4085	4085	4085	4085	0
350	20230731	125400	7579705	4085	4085	4085	4085	0
351	20230731	125300	7579705	4085	4085	4085	4085	0
352	20230731	125200	7579705	4085	4085	4085	4085	0
353	20230731	125100	7579705	4085	4085	4085	4085	0
354	20230731	125000	7579705	4085	4085	4085	4085	0
355	20230731	124900	7579705	4085	4085	4085	4085	51
356	20230731	124800	7371370	4090	4090	4090	4090	0
357	20230731	124700	7371370	4090	4090	4090	4090	0
358	20230731	124600	7371370	4090	4090	4090	4090	0
359	20230731	124500	7371370	4090	4090	4090	4090	0
360	20230731	124400	7371370	4090	4090	4090	4090	5
361	20230731	124300	7350920	4095	4105	4105	4095	8
362	20230731	124200	7318150	4110	4110	4110	4110	0
363	20230731	124100	7318150	4110	4110	4110	4110	0
364	20230731	124000	7318150	4110	4110	4110	4110	0
365	20230731	123900	7318150	4110	4110	4110	4110	1
366	20230731	123800	7314040	4110	4110	4110	4110	0
367	20230731	123700	7314040	4110	4110	4110	4110	20
368	20230731	123600	7231840	4105	4105	4105	4105	0
369	20230731	123500	7231840	4105	4105	4105	4105	0
370	20230731	123400	7231840	4105	4105	4105	4105	0
371	20230731	123300	7231840	4105	4105	4105	4105	0
372	20230731	123200	7231840	4105	4105	4105	4105	0
373	20230731	123100	7231840	4105	4105	4105	4105	0
374	20230731	123000	7231840	4105	4105	4105	4105	0
375	20230731	122900	7231840	4105	4105	4105	4105	0
376	20230731	122800	7231840	4105	4105	4105	4105	0
377	20230731	122700	7231840	4105	4105	4105	4105	0
378	20230731	122600	7231840	4105	4105	4105	4105	0
379	20230731	122500	7231840	4105	4105	4105	4105	0
380	20230731	122400	7231840	4105	4105	4105	4105	0
381	20230731	122300	7231840	4105	4105	4105	4105	1
382	20230731	122200	7227735	4095	4095	4095	4095	0
383	20230731	122100	7227735	4095	4095	4095	4095	0
384	20230731	122000	7227735	4095	4095	4095	4095	0
385	20230731	121900	7227735	4095	4095	4095	4095	0
386	20230731	121800	7227735	4095	4095	4095	4095	0
387	20230731	121700	7227735	4095	4095	4095	4095	0
388	20230731	121600	7227735	4095	4095	4095	4095	0
389	20230731	121500	7227735	4095	4095	4095	4095	0
390	20230731	121400	7227735	4095	4095	4095	4095	0
391	20230731	121300	7227735	4095	4095	4095	4095	0
392	20230731	121200	7227735	4095	4095	4095	4095	0
393	20230731	121100	7227735	4095	4095	4095	4095	0
394	20230731	121000	7227735	4095	4095	4095	4095	0
395	20230731	120900	7227735	4095	4095	4095	4095	0
396	20230731	120800	7227735	4095	4095	4095	4095	0
397	20230731	120700	7227735	4095	4095	4095	4095	0
398	20230731	120600	7227735	4095	4095	4095	4095	0
399	20230731	120500	7227735	4095	4095	4095	4095	0
400	20230731	120400	7227735	4095	4095	4095	4095	0
401	20230731	120300	7227735	4095	4095	4095	4095	0
402	20230731	120200	7227735	4095	4095	4095	4095	0
403	20230731	120100	7227735	4095	4095	4095	4095	0
404	20230731	120000	7227735	4095	4095	4095	4095	0
405	20230731	115900	7227735	4095	4095	4095	4095	0
406	20230731	115800	7227735	4095	4105	4105	4095	124
407	20230731	115700	6719820	4130	4130	4130	4130	0
408	20230731	115600	6719820	4130	4130	4130	4130	0
409	20230731	115500	6719820	4130	4130	4130	4130	0
410	20230731	115400	6719820	4130	4130	4130	4130	0
411	20230731	115300	6719820	4130	4130	4130	4130	0
412	20230731	115200	6719820	4130	4130	4130	4130	0
413	20230731	115100	6719820	4130	4130	4130	4130	0
414	20230731	115000	6719820	4130	4130	4130	4130	0
415	20230731	114900	6719820	4130	4130	4130	4130	0
416	20230731	114800	6719820	4130	4130	4130	4130	0
417	20230731	114700	6719820	4130	4130	4130	4130	0
418	20230731	114600	6719820	4130	4130	4130	4130	0
419	20230731	114500	6719820	4130	4130	4130	4130	0
420	20230731	114400	6719820	4130	4130	4130	4130	0
421	20230731	114300	6719820	4130	4130	4130	4130	0
422	20230731	114200	6719820	4130	4130	4130	4130	0
423	20230731	114100	6719820	4130	4120	4130	4120	3
424	20230731	114000	6707450	4115	4115	4115	4115	0
425	20230731	113900	6707450	4115	4115	4115	4115	0
426	20230731	113800	6707450	4115	4115	4115	4115	2
427	20230731	113700	6699220	4115	4115	4115	4115	0
428	20230731	113600	6699220	4115	4115	4115	4115	1
429	20230731	113500	6695105	4115	4115	4115	4115	0
430	20230731	113400	6695105	4115	4115	4115	4115	0
431	20230731	113300	6695105	4115	4115	4115	4115	0
432	20230731	113200	6695105	4115	4115	4115	4115	0
433	20230731	113100	6695105	4115	4115	4115	4115	0
434	20230731	113000	6695105	4115	4115	4115	4115	0
435	20230731	112900	6695105	4115	4115	4115	4115	0
436	20230731	112800	6695105	4115	4115	4115	4115	1
437	20230731	112700	6690990	4125	4125	4125	4125	0
438	20230731	112600	6690990	4125	4125	4125	4125	0
439	20230731	112500	6690990	4125	4125	4125	4125	0
440	20230731	112400	6690990	4125	4125	4125	4125	0
441	20230731	112300	6690990	4125	4125	4125	4125	0
442	20230731	112200	6690990	4125	4125	4125	4125	0
443	20230731	112100	6690990	4125	4125	4125	4125	0
444	20230731	112000	6690990	4125	4125	4125	4125	0
445	20230731	111900	6690990	4125	4125	4125	4125	0
446	20230731	111800	6690990	4125	4125	4125	4125	0
447	20230731	111700	6690990	4125	4125	4125	4125	0
448	20230731	111600	6690990	4125	4125	4125	4125	0
449	20230731	111500	6690990	4125	4125	4125	4125	0
450	20230731	111400	6690990	4125	4125	4125	4125	0
451	20230731	111300	6690990	4125	4125	4125	4125	0
452	20230731	111200	6690990	4125	4125	4125	4125	0
453	20230731	111100	6690990	4125	4125	4125	4125	0
454	20230731	111000	6690990	4125	4125	4125	4125	0
455	20230731	110900	6690990	4125	4125	4125	4125	0
456	20230731	110800	6690990	4125	4125	4125	4125	0
457	20230731	110700	6690990	4125	4125	4125	4125	0
458	20230731	110600	6690990	4125	4125	4125	4125	0
459	20230731	110500	6690990	4125	4125	4125	4125	0
460	20230731	110400	6690990	4125	4125	4125	4125	0
461	20230731	110300	6690990	4125	4125	4125	4125	0
462	20230731	110200	6690990	4125	4125	4125	4125	0
463	20230731	110100	6690990	4125	4125	4125	4125	0
464	20230731	110000	6690990	4125	4125	4125	4125	0
465	20230731	105900	6690990	4125	4125	4125	4125	0
466	20230731	105800	6690990	4125	4125	4125	4125	0
467	20230731	105700	6690990	4125	4125	4125	4125	0
468	20230731	105600	6690990	4125	4125	4125	4125	0
469	20230731	105500	6690990	4125	4125	4125	4125	0
470	20230731	105400	6690990	4125	4125	4125	4125	0
471	20230731	105300	6690990	4125	4125	4125	4125	0
472	20230731	105200	6690990	4125	4125	4125	4125	0
473	20230731	105100	6690990	4125	4125	4125	4125	0
474	20230731	105000	6690990	4125	4125	4125	4125	0
475	20230731	104900	6690990	4125	4125	4125	4125	1
476	20230731	104800	6686865	4120	4120	4120	4120	0
477	20230731	104700	6686865	4120	4120	4120	4120	0
478	20230731	104600	6686865	4120	4120	4120	4120	0
479	20230731	104500	6686865	4120	4120	4120	4120	1
480	20230731	104400	6682745	4135	4135	4135	4135	0
481	20230731	104300	6682745	4135	4135	4135	4135	0
482	20230731	104200	6682745	4135	4135	4135	4135	0
483	20230731	104100	6682745	4135	4135	4135	4135	0
484	20230731	104000	6682745	4135	4135	4135	4135	0
485	20230731	103900	6682745	4135	4135	4135	4135	0
486	20230731	103800	6682745	4135	4135	4135	4135	0
487	20230731	103700	6682745	4135	4135	4135	4135	0
488	20230731	103600	6682745	4135	4135	4135	4135	0
489	20230731	103500	6682745	4135	4135	4135	4135	0
490	20230731	103400	6682745	4135	4135	4135	4135	0
491	20230731	103300	6682745	4135	4135	4135	4135	0
492	20230731	103200	6682745	4135	4100	4135	4100	6
493	20230731	103100	6658000	4095	4095	4095	4095	0
494	20230731	103000	6658000	4095	4095	4095	4095	0
495	20230731	102900	6658000	4095	4095	4095	4095	0
496	20230731	102800	6658000	4095	4095	4095	4095	0
497	20230731	102700	6658000	4095	4095	4095	4095	0
498	20230731	102600	6658000	4095	4095	4095	4095	0
499	20230731	102500	6658000	4095	4095	4095	4095	0
500	20230731	102400	6658000	4095	4095	4095	4095	0
501	20230731	102300	6658000	4095	4095	4095	4095	0
502	20230731	102200	6658000	4095	4095	4095	4095	0
503	20230731	102100	6658000	4095	4095	4095	4095	0
504	20230731	102000	6658000	4095	4095	4095	4095	0
505	20230731	101900	6658000	4095	4095	4095	4095	0
506	20230731	101800	6658000	4095	4095	4095	4095	10
507	20230731	101700	6617050	4090	4090	4090	4090	0
508	20230731	101600	6617050	4090	4090	4090	4090	0
509	20230731	101500	6617050	4090	4090	4090	4090	0
510	20230731	101400	6617050	4090	4090	4090	4090	0
511	20230731	101300	6617050	4090	4090	4090	4090	0
512	20230731	101200	6617050	4090	4090	4090	4090	0
513	20230731	101100	6617050	4090	4090	4090	4090	0
514	20230731	101000	6617050	4090	4090	4090	4090	0
515	20230731	100900	6617050	4090	4090	4090	4090	0
516	20230731	100800	6617050	4090	4090	4090	4090	0
517	20230731	100700	6617050	4090	4090	4090	4090	0
518	20230731	100600	6617050	4090	4090	4090	4090	25
519	20230731	100500	6514800	4090	4090	4090	4090	0
520	20230731	100400	6514800	4090	4090	4090	4090	0
521	20230731	100300	6514800	4090	4090	4090	4090	0
522	20230731	100200	6514800	4090	4090	4090	4090	0
523	20230731	100100	6514800	4090	4090	4090	4090	0
524	20230731	100000	6514800	4090	4090	4090	4090	0
525	20230731	095900	6514800	4090	4090	4090	4090	0
526	20230731	095800	6514800	4090	4090	4090	4090	0
527	20230731	095700	6514800	4090	4090	4090	4090	0
528	20230731	095600	6514800	4090	4090	4090	4090	0
529	20230731	095500	6514800	4090	4090	4090	4090	0
530	20230731	095400	6514800	4090	4090	4090	4090	0
531	20230731	095300	6514800	4090	4090	4090	4090	0
532	20230731	095200	6514800	4090	4090	4090	4090	0
533	20230731	095100	6514800	4090	4100	4100	4090	2
534	20230731	095000	6506610	4120	4120	4120	4120	0
535	20230731	094900	6506610	4120	4120	4120	4120	0
536	20230731	094800	6506610	4120	4120	4120	4120	0
537	20230731	094700	6506610	4120	4120	4120	4120	0
538	20230731	094600	6506610	4120	4110	4120	4110	900
539	20230731	094500	2799995	4090	4090	4090	4090	10
540	20230731	094400	2759095	4090	4090	4090	4090	1
541	20230731	094300	2755005	4085	4085	4085	4085	0
542	20230731	094200	2755005	4085	4085	4085	4085	0
543	20230731	094100	2755005	4085	4085	4085	4085	0
544	20230731	094000	2755005	4085	4085	4085	4085	0
545	20230731	093900	2755005	4085	4085	4085	4085	0
546	20230731	093800	2755005	4085	4085	4085	4085	0
547	20230731	093700	2755005	4085	4085	4085	4085	0
548	20230731	093600	2755005	4085	4085	4085	4085	0
549	20230731	093500	2755005	4085	4085	4085	4085	0
550	20230731	093400	2755005	4085	4085	4085	4085	0
551	20230731	093300	2755005	4085	4085	4085	4085	4
552	20230731	093200	2738665	4085	4085	4085	4085	0
553	20230731	093100	2738665	4085	4085	4085	4085	0
554	20230731	093000	2738665	4085	4085	4085	4085	0
555	20230731	092900	2738665	4085	4085	4085	4085	0
556	20230731	092800	2738665	4085	4085	4085	4085	2
557	20230731	092700	2730495	4075	4075	4075	4075	0
558	20230731	092600	2730495	4075	4085	4085	4075	6
559	20230731	092500	2706015	4035	4035	4035	4035	0
560	20230731	092400	2706015	4035	4035	4035	4035	0
561	20230731	092300	2706015	4035	4035	4035	4035	0
562	20230731	092200	2706015	4035	4035	4035	4035	0
563	20230731	092100	2706015	4035	4035	4035	4035	0
564	20230731	092000	2706015	4035	4035	4035	4035	0
565	20230731	091900	2706015	4035	4035	4035	4035	0
566	20230731	091800	2706015	4035	4035	4035	4035	0
567	20230731	091700	2706015	4035	4035	4035	4035	0
568	20230731	091600	2706015	4035	4035	4035	4035	0
569	20230731	091500	2706015	4035	4035	4035	4035	0
570	20230731	091400	2706015	4035	4035	4035	4035	0
571	20230731	091300	2706015	4035	4035	4035	4035	0
572	20230731	091200	2706015	4035	4035	4035	4035	0
573	20230731	091100	2706015	4035	4035	4035	4035	0
574	20230731	091000	2706015	4035	4035	4035	4035	184
575	20230731	090900	1963575	4085	4085	4085	4085	0
576	20230731	090800	1963575	4085	4085	4085	4085	0
577	20230731	090700	1963575	4085	4085	4085	4085	3
578	20230731	090600	1951320	4040	4040	4040	4040	200
579	20230731	090500	1143320	4040	4040	4040	4040	0
580	20230731	090400	1143320	4040	4040	4040	4040	0
581	20230731	090300	1143320	4040	4040	4040	4040	0
582	20230731	090200	1143320	4040	4040	4040	4040	0
583	20230731	090100	1143320	4040	4040	4040	4040	78
584	20230731	090000	828200	4030	4040	4065	4030	205