KissMeData/026910/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	190200	48704170	4150	4150	4150	4150	298
3	20230731	190100	48704170	4150	4150	4150	4150	0
4	20230731	190000	48704170	4150	4150	4150	4150	0
5	20230731	185900	48704170	4150	4150	4150	4150	0
6	20230731	185800	48704170	4150	4150	4150	4150	0
7	20230731	185700	48704170	4150	4150	4150	4150	0
8	20230731	185600	48704170	4150	4150	4150	4150	0
9	20230731	185500	48704170	4150	4150	4150	4150	0
10	20230731	185400	48704170	4150	4150	4150	4150	0
11	20230731	185300	48704170	4150	4150	4150	4150	0
12	20230731	185200	48704170	4150	4150	4150	4150	0
13	20230731	185100	48704170	4150	4150	4150	4150	0
14	20230731	185000	48704170	4150	4150	4150	4150	0
15	20230731	184900	48704170	4150	4150	4150	4150	0
16	20230731	184800	48704170	4150	4150	4150	4150	0
17	20230731	184700	48704170	4150	4150	4150	4150	0
18	20230731	184600	48704170	4150	4150	4150	4150	0
19	20230731	184500	48704170	4150	4150	4150	4150	0
20	20230731	184400	48704170	4150	4150	4150	4150	0
21	20230731	184300	48704170	4150	4150	4150	4150	0
22	20230731	184200	48704170	4150	4150	4150	4150	0
23	20230731	184100	48704170	4150	4150	4150	4150	0
24	20230731	184000	48704170	4150	4150	4150	4150	0
25	20230731	183900	48704170	4150	4150	4150	4150	0
26	20230731	183800	48704170	4150	4150	4150	4150	0
27	20230731	183700	48704170	4150	4150	4150	4150	0
28	20230731	183600	48704170	4150	4150	4150	4150	0
29	20230731	183500	48704170	4150	4150	4150	4150	0
30	20230731	183400	48704170	4150	4150	4150	4150	0
31	20230731	183300	48704170	4150	4150	4150	4150	0
32	20230731	183200	48704170	4150	4150	4150	4150	298
33	20230731	183100	48704170	4150	4150	4150	4150	0
34	20230731	183000	48704170	4150	4150	4150	4150	0
35	20230731	182900	48704170	4150	4150	4150	4150	0
36	20230731	182800	48704170	4150	4150	4150	4150	0
37	20230731	182700	48704170	4150	4150	4150	4150	0
38	20230731	182600	48704170	4150	4150	4150	4150	0
39	20230731	182500	48704170	4150	4150	4150	4150	0
40	20230731	182400	48704170	4150	4150	4150	4150	0
41	20230731	182300	48704170	4150	4150	4150	4150	0
42	20230731	182200	48704170	4150	4150	4150	4150	0
43	20230731	182100	48704170	4150	4150	4150	4150	0
44	20230731	182000	48704170	4150	4150	4150	4150	0
45	20230731	181900	48704170	4150	4150	4150	4150	0
46	20230731	181800	48704170	4150	4150	4150	4150	0
47	20230731	181700	48704170	4150	4150	4150	4150	0
48	20230731	181600	48704170	4150	4150	4150	4150	0
49	20230731	181500	48704170	4150	4150	4150	4150	0
50	20230731	181400	48704170	4150	4150	4150	4150	0
51	20230731	181300	48704170	4150	4150	4150	4150	0
52	20230731	181200	48704170	4150	4150	4150	4150	0
53	20230731	181100	48704170	4150	4150	4150	4150	0
54	20230731	181000	48704170	4150	4150	4150	4150	0
55	20230731	180900	48704170	4150	4150	4150	4150	0
56	20230731	180800	48704170	4150	4150	4150	4150	0
57	20230731	180700	48704170	4150	4150	4150	4150	0
58	20230731	180600	48704170	4150	4150	4150	4150	0
59	20230731	180500	48704170	4150	4150	4150	4150	0
60	20230731	180400	48704170	4150	4150	4150	4150	0
61	20230731	180300	48704170	4150	4150	4150	4150	0
62	20230731	180200	48704170	4150	4150	4150	4150	298
63	20230731	180100	48704170	4150	4150	4150	4150	0
64	20230731	180000	48704170	4150	4150	4150	4150	0
65	20230731	175900	48704170	4150	4150	4150	4150	0
66	20230731	175800	48704170	4150	4150	4150	4150	0
67	20230731	175700	48704170	4150	4150	4150	4150	0
68	20230731	175600	48704170	4150	4150	4150	4150	0
69	20230731	175500	48704170	4150	4150	4150	4150	0
70	20230731	175400	48704170	4150	4150	4150	4150	0
71	20230731	175300	48704170	4150	4150	4150	4150	0
72	20230731	175200	48704170	4150	4150	4150	4150	0
73	20230731	175100	48704170	4150	4150	4150	4150	0
74	20230731	175000	48704170	4150	4150	4150	4150	0
75	20230731	174900	48704170	4150	4150	4150	4150	0
76	20230731	174800	48704170	4150	4150	4150	4150	0
77	20230731	174700	48704170	4150	4150	4150	4150	0
78	20230731	174600	48704170	4150	4150	4150	4150	0
79	20230731	174500	48704170	4150	4150	4150	4150	0
80	20230731	174400	48704170	4150	4150	4150	4150	0
81	20230731	174300	48704170	4150	4150	4150	4150	0
82	20230731	174200	48704170	4150	4150	4150	4150	0
83	20230731	174100	48704170	4150	4150	4150	4150	0
84	20230731	174000	48704170	4150	4150	4150	4150	0
85	20230731	173900	48704170	4150	4150	4150	4150	0
86	20230731	173800	48704170	4150	4150	4150	4150	0
87	20230731	173700	48704170	4150	4150	4150	4150	0
88	20230731	173600	48704170	4150	4150	4150	4150	0
89	20230731	173500	48704170	4150	4150	4150	4150	0
90	20230731	173400	48704170	4150	4150	4150	4150	0
91	20230731	173300	48704170	4150	4150	4150	4150	0
92	20230731	173200	48704170	4150	4150	4150	4150	298
93	20230731	173100	48704170	4150	4150	4150	4150	0
94	20230731	173000	48704170	4150	4150	4150	4150	0
95	20230731	172900	48704170	4150	4150	4150	4150	0
96	20230731	172800	48704170	4150	4150	4150	4150	0
97	20230731	172700	48704170	4150	4150	4150	4150	0
98	20230731	172600	48704170	4150	4150	4150	4150	0
99	20230731	172500	48704170	4150	4150	4150	4150	0
100	20230731	172400	48704170	4150	4150	4150	4150	0
101	20230731	172300	48704170	4150	4150	4150	4150	0
102	20230731	172200	48704170	4150	4150	4150	4150	0
103	20230731	172100	48704170	4150	4150	4150	4150	0
104	20230731	172000	48704170	4150	4150	4150	4150	0
105	20230731	171900	48704170	4150	4150	4150	4150	0
106	20230731	171800	48704170	4150	4150	4150	4150	0
107	20230731	171700	48704170	4150	4150	4150	4150	0
108	20230731	171600	48704170	4150	4150	4150	4150	0
109	20230731	171500	48704170	4150	4150	4150	4150	0
110	20230731	171400	48704170	4150	4150	4150	4150	0
111	20230731	171300	48704170	4150	4150	4150	4150	0
112	20230731	171200	48704170	4150	4150	4150	4150	0
113	20230731	171100	48704170	4150	4150	4150	4150	0
114	20230731	171000	48704170	4150	4150	4150	4150	0
115	20230731	170900	48704170	4150	4150	4150	4150	0
116	20230731	170800	48704170	4150	4150	4150	4150	0
117	20230731	170700	48704170	4150	4150	4150	4150	0
118	20230731	170600	48704170	4150	4150	4150	4150	0
119	20230731	170500	48704170	4150	4150	4150	4150	0
120	20230731	170400	48704170	4150	4150	4150	4150	0
121	20230731	170300	48704170	4150	4150	4150	4150	0
122	20230731	170200	48704170	4150	4150	4150	4150	298
123	20230731	170100	48704170	4150	4150	4150	4150	0
124	20230731	170000	48704170	4150	4150	4150	4150	0
125	20230731	165900	48704170	4150	4150	4150	4150	0
126	20230731	165800	48704170	4150	4150	4150	4150	0
127	20230731	165700	48704170	4150	4150	4150	4150	0
128	20230731	165600	48704170	4150	4150	4150	4150	0
129	20230731	165500	48704170	4150	4150	4150	4150	0
130	20230731	165400	48704170	4150	4150	4150	4150	0
131	20230731	165300	48704170	4150	4150	4150	4150	0
132	20230731	165200	48704170	4150	4150	4150	4150	0
133	20230731	165100	48704170	4150	4150	4150	4150	0
134	20230731	165000	48704170	4150	4150	4150	4150	0
135	20230731	164900	48704170	4150	4150	4150	4150	0
136	20230731	164800	48704170	4150	4150	4150	4150	0
137	20230731	164700	48704170	4150	4150	4150	4150	0
138	20230731	164600	48704170	4150	4150	4150	4150	0
139	20230731	164500	48704170	4150	4150	4150	4150	0
140	20230731	164400	48704170	4150	4150	4150	4150	0
141	20230731	164300	48704170	4150	4150	4150	4150	0
142	20230731	164200	48704170	4150	4150	4150	4150	0
143	20230731	164100	48704170	4150	4150	4150	4150	0
144	20230731	164000	48704170	4150	4150	4150	4150	0
145	20230731	163900	48704170	4150	4150	4150	4150	0
146	20230731	163800	48704170	4150	4150	4150	4150	0
147	20230731	163700	48704170	4150	4150	4150	4150	0
148	20230731	163600	48704170	4150	4150	4150	4150	0
149	20230731	163500	48704170	4150	4150	4150	4150	0
150	20230731	163400	48704170	4150	4150	4150	4150	0
151	20230731	163300	48704170	4150	4150	4150	4150	0
152	20230731	163200	48704170	4150	4150	4150	4150	298
153	20230731	163100	48704170	4150	4150	4150	4150	0
154	20230731	163000	48704170	4150	4150	4150	4150	0
155	20230731	162900	48704170	4150	4150	4150	4150	0
156	20230731	162800	48704170	4150	4150	4150	4150	0
157	20230731	162700	48704170	4150	4150	4150	4150	0
158	20230731	162600	48704170	4150	4150	4150	4150	0
159	20230731	162500	48704170	4150	4150	4150	4150	0
160	20230731	162400	48704170	4150	4150	4150	4150	0
161	20230731	162300	48704170	4150	4150	4150	4150	0
162	20230731	162200	48704170	4150	4150	4150	4150	0
163	20230731	162100	48704170	4150	4150	4150	4150	0
164	20230731	162000	48704170	4150	4150	4150	4150	0
165	20230731	161900	48704170	4150	4150	4150	4150	0
166	20230731	161800	48704170	4150	4150	4150	4150	0
167	20230731	161700	48704170	4150	4150	4150	4150	0
168	20230731	161600	48704170	4150	4150	4150	4150	0
169	20230731	161500	48704170	4150	4150	4150	4150	0
170	20230731	161400	48704170	4150	4150	4150	4150	0
171	20230731	161300	48704170	4150	4150	4150	4150	0
172	20230731	161200	48704170	4150	4150	4150	4150	0
173	20230731	161100	48704170	4150	4150	4150	4150	0
174	20230731	161000	48704170	4150	4150	4150	4150	0
175	20230731	160900	48704170	4150	4150	4150	4150	0
176	20230731	160800	48704170	4150	4150	4150	4150	0
177	20230731	160700	48704170	4150	4150	4150	4150	0
178	20230731	160600	48704170	4150	4150	4150	4150	0
179	20230731	160500	48704170	4150	4150	4150	4150	0
180	20230731	160400	48704170	4150	4150	4150	4150	0
181	20230731	160300	48704170	4150	4150	4150	4150	0
182	20230731	160200	48704170	4150	4150	4150	4150	298
183	20230731	160100	48704170	4150	4150	4150	4150	0
184	20230731	160000	48704170	4150	4150	4150	4150	0
185	20230731	155900	48704170	4150	4150	4150	4150	0
186	20230731	155800	48704170	4150	4150	4150	4150	0
187	20230731	155700	48704170	4150	4150	4150	4150	0
188	20230731	155600	48704170	4150	4150	4150	4150	0
189	20230731	155500	48704170	4150	4150	4150	4150	0
190	20230731	155400	48704170	4150	4150	4150	4150	0
191	20230731	155300	48704170	4150	4150	4150	4150	0
192	20230731	155200	48704170	4150	4150	4150	4150	0
193	20230731	155100	48704170	4150	4150	4150	4150	0
194	20230731	155000	48704170	4150	4150	4150	4150	0
195	20230731	154900	48704170	4150	4150	4150	4150	0
196	20230731	154800	48704170	4150	4150	4150	4150	0
197	20230731	154700	48704170	4150	4150	4150	4150	0
198	20230731	154600	48704170	4150	4150	4150	4150	0
199	20230731	154500	48704170	4150	4150	4150	4150	0
200	20230731	154400	48704170	4150	4150	4150	4150	0
201	20230731	154300	48704170	4150	4150	4150	4150	0
202	20230731	154200	48704170	4150	4150	4150	4150	0
203	20230731	154100	48704170	4150	4150	4150	4150	0
204	20230731	154000	48704170	4150	4150	4150	4150	0
205	20230731	153900	48704170	4150	4150	4150	4150	0
206	20230731	153800	48704170	4150	4150	4150	4150	0
207	20230731	153700	48704170	4150	4150	4150	4150	0
208	20230731	153600	48704170	4150	4150	4150	4150	0
209	20230731	153500	48704170	4150	4150	4150	4150	0
210	20230731	153400	48704170	4150	4150	4150	4150	0
211	20230731	153300	48704170	4150	4150	4150	4150	0
212	20230731	153200	48704170	4150	4150	4150	4150	298
213	20230731	153100	48704170	4150	4150	4150	4150	0
214	20230731	153000	48704170	4150	4150	4150	4150	298
215	20230731	152900	47467470	4150	4150	4150	4150	0
216	20230731	152800	47467470	4150	4150	4150	4150	0
217	20230731	152700	47467470	4150	4150	4150	4150	0
218	20230731	152600	47467470	4150	4150	4150	4150	0
219	20230731	152500	47467470	4150	4150	4150	4150	0
220	20230731	152400	47467470	4150	4150	4150	4150	0
221	20230731	152300	47467470	4150	4150	4150	4150	0
222	20230731	152200	47467470	4150	4150	4150	4150	0
223	20230731	152100	47467470	4150	4150	4150	4150	0
224	20230731	152000	47467470	4150	4150	4150	4150	0
225	20230731	151900	47467470	4150	4150	4150	4150	0
226	20230731	151800	47467470	4150	4150	4150	4150	0
227	20230731	151700	47467470	4150	4150	4150	4150	100
228	20230731	151600	47052470	4150	4150	4150	4150	0
229	20230731	151500	47052470	4150	4150	4150	4150	0
230	20230731	151400	47052470	4150	4150	4150	4150	0
231	20230731	151300	47052470	4150	4150	4150	4150	0
232	20230731	151200	47052470	4150	4150	4150	4150	0
233	20230731	151100	47052470	4150	4150	4150	4150	0
234	20230731	151000	47052470	4150	4150	4150	4150	0
235	20230731	150900	47052470	4150	4150	4150	4150	0
236	20230731	150800	47052470	4150	4150	4150	4150	0
237	20230731	150700	47052470	4150	4150	4150	4150	0
238	20230731	150600	47052470	4150	4150	4150	4150	0
239	20230731	150500	47052470	4150	4150	4150	4150	0
240	20230731	150400	47052470	4150	4150	4150	4150	0
241	20230731	150300	47052470	4150	4150	4150	4150	31
242	20230731	150200	46923820	4150	4150	4150	4150	0
243	20230731	150100	46923820	4150	4150	4150	4150	0
244	20230731	150000	46923820	4150	4150	4150	4150	0
245	20230731	145900	46923820	4150	4150	4150	4150	0
246	20230731	145800	46923820	4150	4150	4150	4150	0
247	20230731	145700	46923820	4150	4150	4150	4150	0
248	20230731	145600	46923820	4150	4150	4150	4150	0
249	20230731	145500	46923820	4150	4150	4150	4150	0
250	20230731	145400	46923820	4150	4150	4150	4150	0
251	20230731	145300	46923820	4150	4150	4150	4150	0
252	20230731	145200	46923820	4150	4150	4150	4150	1
253	20230731	145100	46919670	4140	4140	4140	4140	0
254	20230731	145000	46919670	4140	4140	4140	4140	18
255	20230731	144900	46845150	4150	4150	4150	4150	0
256	20230731	144800	46845150	4150	4150	4150	4150	0
257	20230731	144700	46845150	4150	4150	4150	4150	0
258	20230731	144600	46845150	4150	4150	4150	4150	0
259	20230731	144500	46845150	4150	4150	4150	4150	0
260	20230731	144400	46845150	4150	4150	4150	4150	0
261	20230731	144300	46845150	4150	4150	4150	4150	0
262	20230731	144200	46845150	4150	4150	4150	4150	0
263	20230731	144100	46845150	4150	4150	4150	4150	0
264	20230731	144000	46845150	4150	4150	4150	4150	0
265	20230731	143900	46845150	4150	4150	4150	4150	0
266	20230731	143800	46845150	4150	4150	4150	4150	0
267	20230731	143700	46845150	4150	4150	4150	4150	0
268	20230731	143600	46845150	4150	4145	4150	4145	11
269	20230731	143500	46799550	4150	4150	4150	4150	0
270	20230731	143400	46799550	4150	4150	4150	4150	0
271	20230731	143300	46799550	4150	4150	4150	4150	0
272	20230731	143200	46799550	4150	4150	4150	4150	0
273	20230731	143100	46799550	4150	4150	4150	4150	0
274	20230731	143000	46799550	4150	4150	4150	4150	0
275	20230731	142900	46799550	4150	4150	4150	4150	0
276	20230731	142800	46799550	4150	4150	4150	4150	0
277	20230731	142700	46799550	4150	4150	4150	4150	0
278	20230731	142600	46799550	4150	4150	4150	4150	0
279	20230731	142500	46799550	4150	4150	4150	4150	0
280	20230731	142400	46799550	4150	4150	4150	4150	0
281	20230731	142300	46799550	4150	4150	4150	4150	0
282	20230731	142200	46799550	4150	4150	4150	4150	0
283	20230731	142100	46799550	4150	4150	4150	4150	0
284	20230731	142000	46799550	4150	4150	4150	4150	0
285	20230731	141900	46799550	4150	4150	4150	4150	0
286	20230731	141800	46799550	4150	4150	4150	4150	0
287	20230731	141700	46799550	4150	4150	4150	4150	0
288	20230731	141600	46799550	4150	4150	4150	4150	0
289	20230731	141500	46799550	4150	4150	4150	4150	0
290	20230731	141400	46799550	4150	4150	4150	4150	0
291	20230731	141300	46799550	4150	4150	4150	4150	0
292	20230731	141200	46799550	4150	4150	4150	4150	0
293	20230731	141100	46799550	4150	4150	4150	4150	0
294	20230731	141000	46799550	4150	4150	4150	4150	0
295	20230731	140900	46799550	4150	4150	4150	4150	0
296	20230731	140800	46799550	4150	4150	4150	4150	0
297	20230731	140700	46799550	4150	4150	4150	4150	0
298	20230731	140600	46799550	4150	4150	4150	4150	0
299	20230731	140500	46799550	4150	4150	4150	4150	0
300	20230731	140400	46799550	4150	4150	4150	4150	0
301	20230731	140300	46799550	4150	4150	4150	4150	0
302	20230731	140200	46799550	4150	4150	4150	4150	0
303	20230731	140100	46799550	4150	4150	4150	4150	0
304	20230731	140000	46799550	4150	4150	4150	4150	0
305	20230731	135900	46799550	4150	4150	4150	4150	0
306	20230731	135800	46799550	4150	4150	4150	4150	0
307	20230731	135700	46799550	4150	4150	4150	4150	0
308	20230731	135600	46799550	4150	4150	4150	4150	0
309	20230731	135500	46799550	4150	4150	4150	4150	0
310	20230731	135400	46799550	4150	4150	4150	4150	0
311	20230731	135300	46799550	4150	4150	4150	4150	0
312	20230731	135200	46799550	4150	4150	4150	4150	0
313	20230731	135100	46799550	4150	4150	4150	4150	0
314	20230731	135000	46799550	4150	4150	4150	4150	0
315	20230731	134900	46799550	4150	4150	4150	4150	0
316	20230731	134800	46799550	4150	4150	4150	4150	0
317	20230731	134700	46799550	4150	4150	4150	4150	0
318	20230731	134600	46799550	4150	4150	4150	4150	0
319	20230731	134500	46799550	4150	4150	4150	4150	0
320	20230731	134400	46799550	4150	4150	4150	4150	37
321	20230731	134300	46646000	4150	4150	4150	4150	0
322	20230731	134200	46646000	4150	4150	4150	4150	0
323	20230731	134100	46646000	4150	4150	4150	4150	0
324	20230731	134000	46646000	4150	4150	4150	4150	1233
325	20230731	133900	41529050	4150	4150	4150	4150	0
326	20230731	133800	41529050	4150	4150	4150	4150	0
327	20230731	133700	41529050	4150	4150	4150	4150	0
328	20230731	133600	41529050	4150	4150	4150	4150	0
329	20230731	133500	41529050	4150	4150	4150	4150	0
330	20230731	133400	41529050	4150	4150	4150	4150	0
331	20230731	133300	41529050	4150	4150	4150	4150	0
332	20230731	133200	41529050	4150	4150	4150	4150	0
333	20230731	133100	41529050	4150	4150	4150	4150	0
334	20230731	133000	41529050	4150	4150	4150	4150	0
335	20230731	132900	41529050	4150	4150	4150	4150	0
336	20230731	132800	41529050	4150	4150	4150	4150	0
337	20230731	132700	41529050	4150	4150	4150	4150	20
338	20230731	132600	41446050	4150	4150	4150	4150	0
339	20230731	132500	41446050	4150	4150	4150	4150	0
340	20230731	132400	41446050	4150	4150	4150	4150	0
341	20230731	132300	41446050	4150	4150	4150	4150	0
342	20230731	132200	41446050	4150	4150	4150	4150	0
343	20230731	132100	41446050	4150	4150	4150	4150	0
344	20230731	132000	41446050	4150	4150	4150	4150	0
345	20230731	131900	41446050	4150	4150	4150	4150	1
346	20230731	131800	41441900	4140	4140	4140	4140	3
347	20230731	131700	41429480	4150	4150	4150	4150	0
348	20230731	131600	41429480	4150	4150	4150	4150	0
349	20230731	131500	41429480	4150	4150	4150	4150	0
350	20230731	131400	41429480	4150	4150	4150	4150	0
351	20230731	131300	41429480	4150	4150	4150	4150	0
352	20230731	131200	41429480	4150	4150	4150	4150	0
353	20230731	131100	41429480	4150	4150	4150	4150	0
354	20230731	131000	41429480	4150	4150	4150	4150	0
355	20230731	130900	41429480	4150	4150	4150	4150	0
356	20230731	130800	41429480	4150	4150	4150	4150	1
357	20230731	130700	41425330	4140	4140	4140	4140	0
358	20230731	130600	41425330	4140	4140	4140	4140	0
359	20230731	130500	41425330	4140	4140	4140	4140	700
360	20230731	130400	38527330	4150	4150	4150	4150	0
361	20230731	130300	38527330	4150	4150	4150	4150	0
362	20230731	130200	38527330	4150	4150	4150	4150	400
363	20230731	130100	36867330	4150	4150	4150	4150	0
364	20230731	130000	36867330	4150	4150	4150	4150	0
365	20230731	125900	36867330	4150	4150	4150	4150	0
366	20230731	125800	36867330	4150	4150	4150	4150	0
367	20230731	125700	36867330	4150	4150	4150	4150	0
368	20230731	125600	36867330	4150	4150	4150	4150	10
369	20230731	125500	36825830	4150	4150	4150	4150	0
370	20230731	125400	36825830	4150	4150	4150	4150	0
371	20230731	125300	36825830	4150	4150	4150	4150	0
372	20230731	125200	36825830	4150	4150	4150	4150	0
373	20230731	125100	36825830	4150	4150	4150	4150	0
374	20230731	125000	36825830	4150	4150	4150	4150	1
375	20230731	124900	36821680	4145	4145	4145	4145	10
376	20230731	124800	36780230	4140	4140	4140	4140	539
377	20230731	124700	34548770	4140	4140	4140	4140	0
378	20230731	124600	34548770	4140	4140	4140	4140	10
379	20230731	124500	34507370	4135	4135	4135	4135	5
380	20230731	124400	34486695	4140	4140	4140	4140	100
381	20230731	124300	34072695	4140	4140	4140	4140	0
382	20230731	124200	34072695	4140	4140	4140	4140	0
383	20230731	124100	34072695	4140	4140	4140	4140	0
384	20230731	124000	34072695	4140	4140	4140	4140	0
385	20230731	123900	34072695	4140	4140	4140	4140	0
386	20230731	123800	34072695	4140	4140	4140	4140	0
387	20230731	123700	34072695	4140	4140	4140	4140	0
388	20230731	123600	34072695	4140	4140	4140	4140	0
389	20230731	123500	34072695	4140	4140	4140	4140	10
390	20230731	123400	34031295	4135	4135	4135	4135	0
391	20230731	123300	34031295	4135	4135	4135	4135	60
392	20230731	123200	33783195	4140	4150	4150	4140	3095
393	20230731	123100	20969535	4150	4150	4150	4150	0
394	20230731	123000	20969535	4150	4150	4150	4150	0
395	20230731	122900	20969535	4150	4150	4150	4150	0
396	20230731	122800	20969535	4150	4150	4150	4150	1
397	20230731	122700	20965385	4145	4145	4145	4145	0
398	20230731	122600	20965385	4145	4145	4145	4145	35
399	20230731	122500	20820310	4150	4150	4150	4150	0
400	20230731	122400	20820310	4150	4150	4150	4150	0
401	20230731	122300	20820310	4150	4150	4150	4150	0
402	20230731	122200	20820310	4150	4150	4150	4150	0
403	20230731	122100	20820310	4150	4150	4150	4150	0
404	20230731	122000	20820310	4150	4150	4150	4150	0
405	20230731	121900	20820310	4150	4150	4150	4150	0
406	20230731	121800	20820310	4150	4150	4150	4150	0
407	20230731	121700	20820310	4150	4150	4150	4150	0
408	20230731	121600	20820310	4150	4150	4150	4150	0
409	20230731	121500	20820310	4150	4150	4150	4150	0
410	20230731	121400	20820310	4150	4150	4150	4150	0
411	20230731	121300	20820310	4150	4150	4150	4150	0
412	20230731	121200	20820310	4150	4150	4150	4150	0
413	20230731	121100	20820310	4150	4150	4150	4150	0
414	20230731	121000	20820310	4150	4150	4150	4150	0
415	20230731	120900	20820310	4150	4150	4150	4150	0
416	20230731	120800	20820310	4150	4150	4150	4150	0
417	20230731	120700	20820310	4150	4150	4150	4150	0
418	20230731	120600	20820310	4150	4150	4150	4150	0
419	20230731	120500	20820310	4150	4150	4150	4150	0
420	20230731	120400	20820310	4150	4150	4150	4150	0
421	20230731	120300	20820310	4150	4150	4150	4150	0
422	20230731	120200	20820310	4150	4150	4150	4150	0
423	20230731	120100	20820310	4150	4150	4150	4150	0
424	20230731	120000	20820310	4150	4150	4150	4150	0
425	20230731	115900	20820310	4150	4150	4150	4150	0
426	20230731	115800	20820310	4150	4150	4150	4150	5
427	20230731	115700	20799560	4150	4150	4150	4150	0
428	20230731	115600	20799560	4150	4150	4150	4150	0
429	20230731	115500	20799560	4150	4150	4150	4150	0
430	20230731	115400	20799560	4150	4150	4150	4150	0
431	20230731	115300	20799560	4150	4150	4150	4150	0
432	20230731	115200	20799560	4150	4150	4150	4150	0
433	20230731	115100	20799560	4150	4150	4150	4150	0
434	20230731	115000	20799560	4150	4150	4150	4150	5
435	20230731	114900	20778810	4155	4155	4155	4155	0
436	20230731	114800	20778810	4155	4155	4155	4155	0
437	20230731	114700	20778810	4155	4155	4155	4155	0
438	20230731	114600	20778810	4155	4155	4155	4155	5
439	20230731	114500	20758035	4155	4155	4155	4155	0
440	20230731	114400	20758035	4155	4155	4155	4155	5
441	20230731	114300	20737260	4155	4155	4155	4155	0
442	20230731	114200	20737260	4155	4155	4155	4155	0
443	20230731	114100	20737260	4155	4155	4155	4155	0
444	20230731	114000	20737260	4155	4155	4155	4155	0
445	20230731	113900	20737260	4155	4155	4155	4155	45
446	20230731	113800	20550285	4155	4155	4155	4155	0
447	20230731	113700	20550285	4155	4155	4155	4155	0
448	20230731	113600	20550285	4155	4155	4155	4155	0
449	20230731	113500	20550285	4155	4155	4155	4155	0
450	20230731	113400	20550285	4155	4155	4155	4155	0
451	20230731	113300	20550285	4155	4155	4155	4155	0
452	20230731	113200	20550285	4155	4155	4155	4155	0
453	20230731	113100	20550285	4155	4155	4155	4155	5
454	20230731	113000	20529510	4150	4150	4150	4150	15
455	20230731	112900	20467260	4155	4155	4155	4155	0
456	20230731	112800	20467260	4155	4155	4155	4155	0
457	20230731	112700	20467260	4155	4155	4155	4155	0
458	20230731	112600	20467260	4155	4150	4155	4150	10
459	20230731	112500	20425735	4155	4155	4155	4155	0
460	20230731	112400	20425735	4155	4155	4155	4155	0
461	20230731	112300	20425735	4155	4155	4155	4155	0
462	20230731	112200	20425735	4155	4155	4155	4155	0
463	20230731	112100	20425735	4155	4155	4155	4155	5
464	20230731	112000	20404960	4150	4150	4150	4150	0
465	20230731	111900	20404960	4150	4150	4150	4150	11
466	20230731	111800	20359310	4155	4155	4155	4155	0
467	20230731	111700	20359310	4155	4155	4155	4155	0
468	20230731	111600	20359310	4155	4155	4155	4155	5
469	20230731	111500	20338535	4155	4155	4155	4155	0
470	20230731	111400	20338535	4155	4155	4155	4155	0
471	20230731	111300	20338535	4155	4155	4155	4155	0
472	20230731	111200	20338535	4155	4155	4155	4155	0
473	20230731	111100	20338535	4155	4155	4155	4155	6
474	20230731	111000	20313605	4155	4155	4155	4155	0
475	20230731	110900	20313605	4155	4155	4155	4155	0
476	20230731	110800	20313605	4155	4155	4155	4155	6
477	20230731	110700	20288675	4155	4155	4155	4155	0
478	20230731	110600	20288675	4155	4155	4155	4155	0
479	20230731	110500	20288675	4155	4155	4155	4155	0
480	20230731	110400	20288675	4155	4150	4155	4150	1309
481	20230731	110300	14849815	4155	4155	4155	4155	0
482	20230731	110200	14849815	4155	4155	4155	4155	0
483	20230731	110100	14849815	4155	4155	4155	4155	6
484	20230731	110000	14824885	4150	4150	4150	4150	0
485	20230731	105900	14824885	4150	4150	4150	4150	6
486	20230731	105800	14799985	4150	4150	4150	4150	0
487	20230731	105700	14799985	4150	4150	4150	4150	0
488	20230731	105600	14799985	4150	4150	4150	4150	15
489	20230731	105500	14737735	4145	4145	4145	4145	0
490	20230731	105400	14737735	4145	4145	4145	4145	0
491	20230731	105300	14737735	4145	4145	4150	4145	49
492	20230731	105200	14534625	4150	4150	4150	4150	0
493	20230731	105100	14534625	4150	4150	4150	4150	0
494	20230731	105000	14534625	4150	4150	4150	4150	0
495	20230731	104900	14534625	4150	4150	4150	4150	0
496	20230731	104800	14534625	4150	4150	4150	4150	0
497	20230731	104700	14534625	4150	4150	4150	4150	0
498	20230731	104600	14534625	4150	4150	4150	4150	10
499	20230731	104500	14493125	4155	4155	4155	4155	0
500	20230731	104400	14493125	4155	4155	4155	4155	5
501	20230731	104300	14472350	4160	4155	4160	4155	11
502	20230731	104200	14426640	4155	4155	4155	4155	1
503	20230731	104100	14422485	4155	4150	4155	4150	46
504	20230731	104000	14231575	4150	4150	4150	4150	0
505	20230731	103900	14231575	4150	4150	4150	4150	0
506	20230731	103800	14231575	4150	4150	4150	4150	0
507	20230731	103700	14231575	4150	4150	4150	4150	0
508	20230731	103600	14231575	4150	4150	4150	4150	5
509	20230731	103500	14210825	4150	4150	4150	4150	0
510	20230731	103400	14210825	4150	4150	4150	4150	5
511	20230731	103300	14190075	4150	4150	4150	4150	0
512	20230731	103200	14190075	4150	4150	4150	4150	0
513	20230731	103100	14190075	4150	4150	4150	4150	0
514	20230731	103000	14190075	4150	4150	4150	4150	0
515	20230731	102900	14190075	4150	4150	4150	4150	0
516	20230731	102800	14190075	4150	4150	4150	4150	0
517	20230731	102700	14190075	4150	4150	4150	4150	0
518	20230731	102600	14190075	4150	4150	4150	4150	5
519	20230731	102500	14169325	4150	4150	4150	4150	0
520	20230731	102400	14169325	4150	4150	4150	4150	0
521	20230731	102300	14169325	4150	4150	4150	4150	5
522	20230731	102200	14148575	4150	4150	4150	4150	0
523	20230731	102100	14148575	4150	4150	4150	4150	0
524	20230731	102000	14148575	4150	4150	4150	4150	0
525	20230731	101900	14148575	4150	4150	4150	4150	0
526	20230731	101800	14148575	4150	4150	4150	4150	0
527	20230731	101700	14148575	4150	4150	4150	4150	0
528	20230731	101600	14148575	4150	4150	4150	4150	6
529	20230731	101500	14123675	4150	4150	4150	4150	0
530	20230731	101400	14123675	4150	4150	4150	4150	0
531	20230731	101300	14123675	4150	4150	4150	4150	6
532	20230731	101200	14098775	4150	4150	4150	4150	0
533	20230731	101100	14098775	4150	4150	4150	4150	0
534	20230731	101000	14098775	4150	4150	4150	4150	0
535	20230731	100900	14098775	4150	4150	4150	4150	0
536	20230731	100800	14098775	4150	4150	4150	4150	0
537	20230731	100700	14098775	4150	4150	4150	4150	0
538	20230731	100600	14098775	4150	4150	4150	4150	6
539	20230731	100500	14073875	4150	4150	4150	4150	0
540	20230731	100400	14073875	4150	4150	4150	4150	0
541	20230731	100300	14073875	4150	4150	4150	4150	10
542	20230731	100200	14032375	4150	4150	4150	4150	0
543	20230731	100100	14032375	4150	4145	4150	4145	7
544	20230731	100000	14003330	4150	4150	4150	4150	0
545	20230731	095900	14003330	4150	4150	4150	4150	0
546	20230731	095800	14003330	4150	4150	4150	4150	0
547	20230731	095700	14003330	4150	4150	4150	4150	0
548	20230731	095600	14003330	4150	4150	4150	4150	5
549	20230731	095500	13982580	4150	4150	4150	4150	0
550	20230731	095400	13982580	4150	4150	4150	4150	0
551	20230731	095300	13982580	4150	4150	4150	4150	0
552	20230731	095200	13982580	4150	4150	4150	4150	36
553	20230731	095100	13833180	4150	4150	4150	4150	0
554	20230731	095000	13833180	4150	4150	4150	4150	0
555	20230731	094900	13833180	4150	4150	4150	4150	0
556	20230731	094800	13833180	4150	4145	4150	4145	6
557	20230731	094700	13808305	4145	4145	4145	4145	69
558	20230731	094600	13522300	4145	4145	4145	4145	0
559	20230731	094500	13522300	4145	4145	4145	4145	0
560	20230731	094400	13522300	4145	4145	4145	4145	0
561	20230731	094300	13522300	4145	4145	4145	4145	0
562	20230731	094200	13522300	4145	4145	4145	4145	0
563	20230731	094100	13522300	4145	4140	4145	4140	2
564	20230731	094000	13514015	4145	4145	4145	4145	0
565	20230731	093900	13514015	4145	4145	4145	4145	0
566	20230731	093800	13514015	4145	4145	4145	4145	0
567	20230731	093700	13514015	4145	4145	4145	4145	0
568	20230731	093600	13514015	4145	4140	4145	4140	7
569	20230731	093500	13485030	4145	4145	4145	4145	0
570	20230731	093400	13485030	4145	4145	4145	4145	0
571	20230731	093300	13485030	4145	4145	4145	4145	1
572	20230731	093200	13480885	4140	4140	4140	4140	0
573	20230731	093100	13480885	4140	4140	4140	4140	2
574	20230731	093000	13472605	4140	4140	4140	4140	0
575	20230731	092900	13472605	4140	4135	4140	4130	10
576	20230731	092800	13431270	4140	4140	4140	4140	1
577	20230731	092700	13427130	4145	4145	4145	4145	0
578	20230731	092600	13427130	4145	4145	4145	4145	0
579	20230731	092500	13427130	4145	4145	4145	4145	0
580	20230731	092400	13427130	4145	4140	4145	4140	2
581	20230731	092300	13418845	4130	4130	4130	4130	5
582	20230731	092200	13398195	4130	4130	4130	4130	1
583	20230731	092100	13394065	4130	4130	4130	4130	1
584	20230731	092000	13389935	4125	4125	4125	4125	1
585	20230731	091900	13385810	4120	4120	4120	4120	5
586	20230731	091800	13365210	4130	4125	4130	4125	99
587	20230731	091700	12956825	4125	4115	4125	4115	101
588	20230731	091600	12540710	4115	4120	4120	4115	2
589	20230731	091500	12532475	4115	4115	4115	4115	3
590	20230731	091400	12520130	4110	4110	4120	4110	1397
591	20230731	091300	6778450	4120	4110	4120	4110	751
592	20230731	091200	3691830	4120	4120	4120	4120	1
593	20230731	091100	3687710	4120	4120	4120	4120	1
594	20230731	091000	3683590	4120	4120	4120	4120	0
595	20230731	090900	3683590	4120	4120	4120	4120	1
596	20230731	090800	3679470	4120	4120	4120	4120	1
597	20230731	090700	3675350	4120	4120	4120	4120	1
598	20230731	090600	3671230	4115	4115	4115	4115	1
599	20230731	090500	3667115	4125	4125	4125	4125	0
600	20230731	090400	3667115	4125	4125	4125	4125	1
601	20230731	090300	3662990	4125	4125	4125	4125	0
602	20230731	090200	3662990	4125	4125	4125	4125	1
603	20230731	090100	3658865	4125	4125	4125	4125	243
604	20230731	090000	2656490	4125	4125	4125	4120	644