KissMeData/089470/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	194200	373064460	4075	4075	4075	4075	3676
3	20230731	194100	373064460	4075	4075	4075	4075	0
4	20230731	194000	373064460	4075	4075	4075	4075	0
5	20230731	193900	373064460	4075	4075	4075	4075	0
6	20230731	193800	373064460	4075	4075	4075	4075	0
7	20230731	193700	373064460	4075	4075	4075	4075	0
8	20230731	193600	373064460	4075	4075	4075	4075	0
9	20230731	193500	373064460	4075	4075	4075	4075	0
10	20230731	193400	373064460	4075	4075	4075	4075	0
11	20230731	193300	373064460	4075	4075	4075	4075	0
12	20230731	193200	373064460	4075	4075	4075	4075	0
13	20230731	193100	373064460	4075	4075	4075	4075	0
14	20230731	193000	373064460	4075	4075	4075	4075	0
15	20230731	192900	373064460	4075	4075	4075	4075	0
16	20230731	192800	373064460	4075	4075	4075	4075	0
17	20230731	192700	373064460	4075	4075	4075	4075	0
18	20230731	192600	373064460	4075	4075	4075	4075	0
19	20230731	192500	373064460	4075	4075	4075	4075	0
20	20230731	192400	373064460	4075	4075	4075	4075	0
21	20230731	192300	373064460	4075	4075	4075	4075	0
22	20230731	192200	373064460	4075	4075	4075	4075	0
23	20230731	192100	373064460	4075	4075	4075	4075	0
24	20230731	192000	373064460	4075	4075	4075	4075	0
25	20230731	191900	373064460	4075	4075	4075	4075	0
26	20230731	191800	373064460	4075	4075	4075	4075	0
27	20230731	191700	373064460	4075	4075	4075	4075	0
28	20230731	191600	373064460	4075	4075	4075	4075	0
29	20230731	191500	373064460	4075	4075	4075	4075	0
30	20230731	191400	373064460	4075	4075	4075	4075	0
31	20230731	191300	373064460	4075	4075	4075	4075	0
32	20230731	191200	373064460	4075	4075	4075	4075	3676
33	20230731	191100	373064460	4075	4075	4075	4075	0
34	20230731	191000	373064460	4075	4075	4075	4075	0
35	20230731	190900	373064460	4075	4075	4075	4075	0
36	20230731	190800	373064460	4075	4075	4075	4075	0
37	20230731	190700	373064460	4075	4075	4075	4075	0
38	20230731	190600	373064460	4075	4075	4075	4075	0
39	20230731	190500	373064460	4075	4075	4075	4075	0
40	20230731	190400	373064460	4075	4075	4075	4075	0
41	20230731	190300	373064460	4075	4075	4075	4075	0
42	20230731	190200	373064460	4075	4075	4075	4075	0
43	20230731	190100	373064460	4075	4075	4075	4075	0
44	20230731	190000	373064460	4075	4075	4075	4075	0
45	20230731	185900	373064460	4075	4075	4075	4075	0
46	20230731	185800	373064460	4075	4075	4075	4075	0
47	20230731	185700	373064460	4075	4075	4075	4075	0
48	20230731	185600	373064460	4075	4075	4075	4075	0
49	20230731	185500	373064460	4075	4075	4075	4075	0
50	20230731	185400	373064460	4075	4075	4075	4075	0
51	20230731	185300	373064460	4075	4075	4075	4075	0
52	20230731	185200	373064460	4075	4075	4075	4075	0
53	20230731	185100	373064460	4075	4075	4075	4075	0
54	20230731	185000	373064460	4075	4075	4075	4075	0
55	20230731	184900	373064460	4075	4075	4075	4075	0
56	20230731	184800	373064460	4075	4075	4075	4075	0
57	20230731	184700	373064460	4075	4075	4075	4075	0
58	20230731	184600	373064460	4075	4075	4075	4075	0
59	20230731	184500	373064460	4075	4075	4075	4075	0
60	20230731	184400	373064460	4075	4075	4075	4075	0
61	20230731	184300	373064460	4075	4075	4075	4075	0
62	20230731	184200	373064460	4075	4075	4075	4075	3676
63	20230731	184100	373064460	4075	4075	4075	4075	0
64	20230731	184000	373064460	4075	4075	4075	4075	0
65	20230731	183900	373064460	4075	4075	4075	4075	0
66	20230731	183800	373064460	4075	4075	4075	4075	0
67	20230731	183700	373064460	4075	4075	4075	4075	0
68	20230731	183600	373064460	4075	4075	4075	4075	0
69	20230731	183500	373064460	4075	4075	4075	4075	0
70	20230731	183400	373064460	4075	4075	4075	4075	0
71	20230731	183300	373064460	4075	4075	4075	4075	0
72	20230731	183200	373064460	4075	4075	4075	4075	0
73	20230731	183100	373064460	4075	4075	4075	4075	0
74	20230731	183000	373064460	4075	4075	4075	4075	0
75	20230731	182900	373064460	4075	4075	4075	4075	0
76	20230731	182800	373064460	4075	4075	4075	4075	0
77	20230731	182700	373064460	4075	4075	4075	4075	0
78	20230731	182600	373064460	4075	4075	4075	4075	0
79	20230731	182500	373064460	4075	4075	4075	4075	0
80	20230731	182400	373064460	4075	4075	4075	4075	0
81	20230731	182300	373064460	4075	4075	4075	4075	0
82	20230731	182200	373064460	4075	4075	4075	4075	0
83	20230731	182100	373064460	4075	4075	4075	4075	0
84	20230731	182000	373064460	4075	4075	4075	4075	0
85	20230731	181900	373064460	4075	4075	4075	4075	0
86	20230731	181800	373064460	4075	4075	4075	4075	0
87	20230731	181700	373064460	4075	4075	4075	4075	0
88	20230731	181600	373064460	4075	4075	4075	4075	0
89	20230731	181500	373064460	4075	4075	4075	4075	0
90	20230731	181400	373064460	4075	4075	4075	4075	0
91	20230731	181300	373064460	4075	4075	4075	4075	0
92	20230731	181200	373064460	4075	4075	4075	4075	3676
93	20230731	181100	373064460	4075	4075	4075	4075	0
94	20230731	181000	373064460	4075	4075	4075	4075	0
95	20230731	180900	373064460	4075	4075	4075	4075	0
96	20230731	180800	373064460	4075	4075	4075	4075	0
97	20230731	180700	373064460	4075	4075	4075	4075	0
98	20230731	180600	373064460	4075	4075	4075	4075	0
99	20230731	180500	373064460	4075	4075	4075	4075	0
100	20230731	180400	373064460	4075	4075	4075	4075	0
101	20230731	180300	373064460	4075	4075	4075	4075	0
102	20230731	180200	373064460	4075	4075	4075	4075	0
103	20230731	180100	373064460	4075	4075	4075	4075	0
104	20230731	180000	373064460	4075	4075	4075	4075	0
105	20230731	175900	373064460	4075	4075	4075	4075	0
106	20230731	175800	373064460	4075	4075	4075	4075	0
107	20230731	175700	373064460	4075	4075	4075	4075	0
108	20230731	175600	373064460	4075	4075	4075	4075	0
109	20230731	175500	373064460	4075	4075	4075	4075	0
110	20230731	175400	373064460	4075	4075	4075	4075	0
111	20230731	175300	373064460	4075	4075	4075	4075	0
112	20230731	175200	373064460	4075	4075	4075	4075	0
113	20230731	175100	373064460	4075	4075	4075	4075	0
114	20230731	175000	373064460	4075	4075	4075	4075	0
115	20230731	174900	373064460	4075	4075	4075	4075	0
116	20230731	174800	373064460	4075	4075	4075	4075	0
117	20230731	174700	373064460	4075	4075	4075	4075	0
118	20230731	174600	373064460	4075	4075	4075	4075	0
119	20230731	174500	373064460	4075	4075	4075	4075	0
120	20230731	174400	373064460	4075	4075	4075	4075	0
121	20230731	174300	373064460	4075	4075	4075	4075	0
122	20230731	174200	373064460	4075	4075	4075	4075	3676
123	20230731	174100	373064460	4075	4075	4075	4075	0
124	20230731	174000	373064460	4075	4075	4075	4075	0
125	20230731	173900	373064460	4075	4075	4075	4075	0
126	20230731	173800	373064460	4075	4075	4075	4075	0
127	20230731	173700	373064460	4075	4075	4075	4075	0
128	20230731	173600	373064460	4075	4075	4075	4075	0
129	20230731	173500	373064460	4075	4075	4075	4075	0
130	20230731	173400	373064460	4075	4075	4075	4075	0
131	20230731	173300	373064460	4075	4075	4075	4075	0
132	20230731	173200	373064460	4075	4075	4075	4075	0
133	20230731	173100	373064460	4075	4075	4075	4075	0
134	20230731	173000	373064460	4075	4075	4075	4075	0
135	20230731	172900	373064460	4075	4075	4075	4075	0
136	20230731	172800	373064460	4075	4075	4075	4075	0
137	20230731	172700	373064460	4075	4075	4075	4075	0
138	20230731	172600	373064460	4075	4075	4075	4075	0
139	20230731	172500	373064460	4075	4075	4075	4075	0
140	20230731	172400	373064460	4075	4075	4075	4075	0
141	20230731	172300	373064460	4075	4075	4075	4075	0
142	20230731	172200	373064460	4075	4075	4075	4075	0
143	20230731	172100	373064460	4075	4075	4075	4075	0
144	20230731	172000	373064460	4075	4075	4075	4075	0
145	20230731	171900	373064460	4075	4075	4075	4075	0
146	20230731	171800	373064460	4075	4075	4075	4075	0
147	20230731	171700	373064460	4075	4075	4075	4075	0
148	20230731	171600	373064460	4075	4075	4075	4075	0
149	20230731	171500	373064460	4075	4075	4075	4075	0
150	20230731	171400	373064460	4075	4075	4075	4075	0
151	20230731	171300	373064460	4075	4075	4075	4075	0
152	20230731	171200	373064460	4075	4075	4075	4075	3676
153	20230731	171100	373064460	4075	4075	4075	4075	0
154	20230731	171000	373064460	4075	4075	4075	4075	0
155	20230731	170900	373064460	4075	4075	4075	4075	0
156	20230731	170800	373064460	4075	4075	4075	4075	0
157	20230731	170700	373064460	4075	4075	4075	4075	0
158	20230731	170600	373064460	4075	4075	4075	4075	0
159	20230731	170500	373064460	4075	4075	4075	4075	0
160	20230731	170400	373064460	4075	4075	4075	4075	0
161	20230731	170300	373064460	4075	4075	4075	4075	0
162	20230731	170200	373064460	4075	4075	4075	4075	0
163	20230731	170100	373064460	4075	4075	4075	4075	0
164	20230731	170000	373064460	4075	4075	4075	4075	0
165	20230731	165900	373064460	4075	4075	4075	4075	0
166	20230731	165800	373064460	4075	4075	4075	4075	0
167	20230731	165700	373064460	4075	4075	4075	4075	0
168	20230731	165600	373064460	4075	4075	4075	4075	0
169	20230731	165500	373064460	4075	4075	4075	4075	0
170	20230731	165400	373064460	4075	4075	4075	4075	0
171	20230731	165300	373064460	4075	4075	4075	4075	0
172	20230731	165200	373064460	4075	4075	4075	4075	0
173	20230731	165100	373064460	4075	4075	4075	4075	0
174	20230731	165000	373064460	4075	4075	4075	4075	0
175	20230731	164900	373064460	4075	4075	4075	4075	0
176	20230731	164800	373064460	4075	4075	4075	4075	0
177	20230731	164700	373064460	4075	4075	4075	4075	0
178	20230731	164600	373064460	4075	4075	4075	4075	0
179	20230731	164500	373064460	4075	4075	4075	4075	0
180	20230731	164400	373064460	4075	4075	4075	4075	0
181	20230731	164300	373064460	4075	4075	4075	4075	0
182	20230731	164200	373064460	4075	4075	4075	4075	3676
183	20230731	164100	373064460	4075	4075	4075	4075	0
184	20230731	164000	373064460	4075	4075	4075	4075	0
185	20230731	163900	373064460	4075	4075	4075	4075	0
186	20230731	163800	373064460	4075	4075	4075	4075	0
187	20230731	163700	373064460	4075	4075	4075	4075	0
188	20230731	163600	373064460	4075	4075	4075	4075	0
189	20230731	163500	373064460	4075	4075	4075	4075	0
190	20230731	163400	373064460	4075	4075	4075	4075	0
191	20230731	163300	373064460	4075	4075	4075	4075	0
192	20230731	163200	373064460	4075	4075	4075	4075	0
193	20230731	163100	373064460	4075	4075	4075	4075	0
194	20230731	163000	373064460	4075	4075	4075	4075	0
195	20230731	162900	373064460	4075	4075	4075	4075	0
196	20230731	162800	373064460	4075	4075	4075	4075	0
197	20230731	162700	373064460	4075	4075	4075	4075	0
198	20230731	162600	373064460	4075	4075	4075	4075	0
199	20230731	162500	373064460	4075	4075	4075	4075	0
200	20230731	162400	373064460	4075	4075	4075	4075	0
201	20230731	162300	373064460	4075	4075	4075	4075	0
202	20230731	162200	373064460	4075	4075	4075	4075	0
203	20230731	162100	373064460	4075	4075	4075	4075	0
204	20230731	162000	373064460	4075	4075	4075	4075	0
205	20230731	161900	373064460	4075	4075	4075	4075	0
206	20230731	161800	373064460	4075	4075	4075	4075	0
207	20230731	161700	373064460	4075	4075	4075	4075	0
208	20230731	161600	373064460	4075	4075	4075	4075	0
209	20230731	161500	373064460	4075	4075	4075	4075	0
210	20230731	161400	373064460	4075	4075	4075	4075	0
211	20230731	161300	373064460	4075	4075	4075	4075	0
212	20230731	161200	373064460	4075	4075	4075	4075	3676
213	20230731	161100	373064460	4075	4075	4075	4075	0
214	20230731	161000	373064460	4075	4075	4075	4075	0
215	20230731	160900	373064460	4075	4075	4075	4075	0
216	20230731	160800	373064460	4075	4075	4075	4075	0
217	20230731	160700	373064460	4075	4075	4075	4075	0
218	20230731	160600	373064460	4075	4075	4075	4075	0
219	20230731	160500	373064460	4075	4075	4075	4075	0
220	20230731	160400	373064460	4075	4075	4075	4075	0
221	20230731	160300	373064460	4075	4075	4075	4075	0
222	20230731	160200	373064460	4075	4075	4075	4075	0
223	20230731	160100	373064460	4075	4075	4075	4075	0
224	20230731	160000	373064460	4075	4075	4075	4075	0
225	20230731	155900	373064460	4075	4075	4075	4075	0
226	20230731	155800	373064460	4075	4075	4075	4075	0
227	20230731	155700	373064460	4075	4075	4075	4075	0
228	20230731	155600	373064460	4075	4075	4075	4075	0
229	20230731	155500	373064460	4075	4075	4075	4075	0
230	20230731	155400	373064460	4075	4075	4075	4075	0
231	20230731	155300	373064460	4075	4075	4075	4075	0
232	20230731	155200	373064460	4075	4075	4075	4075	0
233	20230731	155100	373064460	4075	4075	4075	4075	0
234	20230731	155000	373064460	4075	4075	4075	4075	0
235	20230731	154900	373064460	4075	4075	4075	4075	0
236	20230731	154800	373064460	4075	4075	4075	4075	0
237	20230731	154700	373064460	4075	4075	4075	4075	0
238	20230731	154600	373064460	4075	4075	4075	4075	0
239	20230731	154500	373064460	4075	4075	4075	4075	0
240	20230731	154400	373064460	4075	4075	4075	4075	0
241	20230731	154300	373064460	4075	4075	4075	4075	0
242	20230731	154200	373064460	4075	4075	4075	4075	3676
243	20230731	154100	373064460	4075	4075	4075	4075	0
244	20230731	154000	373064460	4075	4075	4075	4075	0
245	20230731	153900	373064460	4075	4075	4075	4075	0
246	20230731	153800	373064460	4075	4075	4075	4075	0
247	20230731	153700	373064460	4075	4075	4075	4075	0
248	20230731	153600	373064460	4075	4075	4075	4075	0
249	20230731	153500	373064460	4075	4075	4075	4075	0
250	20230731	153400	373064460	4075	4075	4075	4075	0
251	20230731	153300	373064460	4075	4075	4075	4075	0
252	20230731	153200	373064460	4075	4075	4075	4075	0
253	20230731	153100	373064460	4075	4075	4075	4075	0
254	20230731	153000	373064460	4075	4075	4075	4075	3676
255	20230731	152900	358084760	4080	4080	4080	4080	0
256	20230731	152800	358084760	4080	4080	4080	4080	0
257	20230731	152700	358084760	4080	4080	4080	4080	0
258	20230731	152600	358084760	4080	4080	4080	4080	0
259	20230731	152500	358084760	4080	4080	4080	4080	0
260	20230731	152400	358084760	4080	4080	4080	4080	0
261	20230731	152300	358084760	4080	4080	4080	4080	0
262	20230731	152200	358084760	4080	4080	4080	4080	0
263	20230731	152100	358084760	4080	4080	4080	4080	0
264	20230731	152000	358084760	4080	4080	4080	4080	0
265	20230731	151900	358084760	4080	4085	4085	4080	1204
266	20230731	151800	353172420	4085	4085	4085	4085	0
267	20230731	151700	353172420	4085	4085	4085	4085	6
268	20230731	151600	353147910	4080	4080	4080	4080	192
269	20230731	151500	352364550	4085	4080	4085	4080	3
270	20230731	151400	352352300	4085	4085	4085	4085	2
271	20230731	151300	352344130	4085	4085	4085	4085	15
272	20230731	151200	352282855	4085	4085	4085	4085	4
273	20230731	151100	352266515	4085	4085	4085	4085	4
274	20230731	151000	352250175	4085	4085	4085	4085	3
275	20230731	150900	352237920	4085	4085	4085	4085	4
276	20230731	150800	352221580	4080	4085	4085	4080	5
277	20230731	150700	352201160	4085	4090	4090	4085	4
278	20230731	150600	352184810	4085	4090	4090	4085	1447
279	20230731	150500	346271815	4090	4095	4095	4090	6
280	20230731	150400	346247255	4095	4095	4095	4090	5
281	20230731	150300	346226785	4090	4095	4095	4090	5
282	20230731	150200	346206315	4090	4095	4095	4090	7
283	20230731	150100	346177665	4090	4095	4095	4090	5
284	20230731	150000	346157195	4090	4095	4095	4090	6
285	20230731	145900	346132635	4095	4095	4095	4090	4
286	20230731	145800	346116260	4095	4095	4095	4095	39
287	20230731	145700	345956555	4095	4095	4095	4095	4
288	20230731	145600	345940175	4095	4095	4095	4090	5
289	20230731	145500	345919705	4095	4090	4095	4090	117
290	20230731	145400	345441165	4090	4100	4100	4085	584
291	20230731	145300	343052790	4095	4100	4100	4095	6
292	20230731	145200	343028200	4095	4105	4105	4095	1697
293	20230731	145100	336076520	4100	4105	4105	4100	5
294	20230731	145000	336056000	4100	4105	4105	4100	61
295	20230731	144900	335805675	4105	4105	4105	4105	4
296	20230731	144800	335789255	4105	4105	4105	4105	154
297	20230731	144700	335157085	4105	4105	4105	4105	103
298	20230731	144600	334734270	4105	4100	4105	4100	453
299	20230731	144500	332876690	4095	4095	4095	4095	551
300	20230731	144400	330620345	4090	4095	4095	4090	5
301	20230731	144300	330599875	4095	4095	4095	4095	4
302	20230731	144200	330583495	4095	4095	4095	4095	2
303	20230731	144100	330575305	4095	4095	4095	4095	4
304	20230731	144000	330558925	4095	4095	4095	4095	4
305	20230731	143900	330542545	4095	4095	4095	4095	4
306	20230731	143800	330526165	4095	4095	4095	4090	5
307	20230731	143700	330505695	4095	4100	4100	4095	6
308	20230731	143600	330481115	4100	4100	4100	4100	4
309	20230731	143500	330464715	4100	4100	4100	4090	303
310	20230731	143400	329223905	4095	4085	4095	4085	1073
311	20230731	143300	324840690	4085	4080	4085	4080	729
312	20230731	143200	321866360	4080	4095	4095	4075	5167
313	20230731	143100	300774070	4090	4090	4090	4085	1616
314	20230731	143000	294164635	4090	4100	4100	4090	864
315	20230731	142900	290626920	4095	4095	4095	4090	265
316	20230731	142800	289541750	4090	4095	4095	4090	22
317	20230731	142700	289451750	4095	4095	4095	4095	60
318	20230731	142600	289206050	4100	4100	4100	4100	2
319	20230731	142500	289197850	4100	4100	4100	4100	4
320	20230731	142400	289181450	4100	4100	4100	4100	4
321	20230731	142300	289165050	4100	4095	4100	4095	413
322	20230731	142200	287473805	4095	4095	4095	4090	1008
323	20230731	142100	283346305	4100	4100	4100	4100	2
324	20230731	142000	283338105	4095	4095	4095	4095	2
325	20230731	141900	283329915	4095	4095	4095	4095	0
326	20230731	141800	283329915	4095	4095	4095	4095	0
327	20230731	141700	283329915	4095	4100	4100	4095	4
328	20230731	141600	283313520	4095	4095	4095	4095	0
329	20230731	141500	283313520	4095	4095	4095	4095	20
330	20230731	141400	283231620	4095	4095	4095	4095	0
331	20230731	141300	283231620	4095	4100	4100	4095	414
332	20230731	141200	281534290	4100	4100	4100	4100	0
333	20230731	141100	281534290	4100	4100	4100	4100	0
334	20230731	141000	281534290	4100	4100	4100	4100	0
335	20230731	140900	281534290	4100	4100	4100	4100	0
336	20230731	140800	281534290	4100	4100	4100	4100	0
337	20230731	140700	281534290	4100	4100	4100	4100	0
338	20230731	140600	281534290	4100	4100	4100	4100	0
339	20230731	140500	281534290	4100	4100	4100	4100	0
340	20230731	140400	281534290	4100	4100	4100	4100	0
341	20230731	140300	281534290	4100	4100	4100	4100	132
342	20230731	140200	280993090	4100	4100	4100	4100	0
343	20230731	140100	280993090	4100	4100	4100	4100	0
344	20230731	140000	280993090	4100	4100	4100	4100	0
345	20230731	135900	280993090	4100	4100	4100	4100	0
346	20230731	135800	280993090	4100	4100	4100	4100	222
347	20230731	135700	280082890	4100	4100	4100	4100	0
348	20230731	135600	280082890	4100	4100	4100	4100	0
349	20230731	135500	280082890	4100	4100	4100	4100	0
350	20230731	135400	280082890	4100	4100	4100	4100	0
351	20230731	135300	280082890	4100	4100	4100	4100	0
352	20230731	135200	280082890	4100	4100	4100	4100	0
353	20230731	135100	280082890	4100	4100	4100	4100	0
354	20230731	135000	280082890	4100	4100	4100	4100	2
355	20230731	134900	280074690	4100	4100	4100	4100	0
356	20230731	134800	280074690	4100	4100	4100	4100	32
357	20230731	134700	279943490	4105	4105	4105	4105	0
358	20230731	134600	279943490	4105	4105	4105	4105	49
359	20230731	134500	279742345	4100	4100	4100	4100	251
360	20230731	134400	278713245	4100	4095	4100	4095	4
361	20230731	134300	278696860	4095	4100	4100	4095	673
362	20230731	134200	275937810	4100	4100	4100	4100	0
363	20230731	134100	275937810	4100	4100	4100	4100	0
364	20230731	134000	275937810	4100	4105	4105	4100	9
365	20230731	133900	275900875	4100	4105	4105	4100	157
366	20230731	133800	275256425	4100	4100	4100	4100	0
367	20230731	133700	275256425	4100	4100	4100	4100	0
368	20230731	133600	275256425	4100	4100	4100	4100	667
369	20230731	133500	272521725	4105	4105	4105	4105	0
370	20230731	133400	272521725	4105	4105	4105	4105	51
371	20230731	133300	272312370	4105	4105	4105	4105	0
372	20230731	133200	272312370	4105	4105	4105	4105	41
373	20230731	133100	272144065	4100	4100	4100	4100	0
374	20230731	133000	272144065	4100	4100	4100	4100	33
375	20230731	132900	272008765	4105	4105	4105	4105	0
376	20230731	132800	272008765	4105	4105	4105	4105	0
377	20230731	132700	272008765	4105	4100	4105	4100	450
378	20230731	132600	270161565	4105	4105	4105	4105	0
379	20230731	132500	270161565	4105	4105	4105	4105	2
380	20230731	132400	270153355	4105	4105	4105	4105	0
381	20230731	132300	270153355	4105	4105	4105	4105	0
382	20230731	132200	270153355	4105	4105	4105	4105	0
383	20230731	132100	270153355	4105	4105	4105	4105	150
384	20230731	132000	269537605	4105	4105	4105	4105	300
385	20230731	131900	268306105	4105	4105	4105	4105	0
386	20230731	131800	268306105	4105	4105	4105	4105	50
387	20230731	131700	268100855	4100	4100	4105	4100	391
388	20230731	131600	266497750	4100	4095	4105	4095	3564
389	20230731	131500	251885515	4095	4095	4095	4095	0
390	20230731	131400	251885515	4095	4095	4095	4095	1
391	20230731	131300	251881420	4095	4095	4095	4095	3
392	20230731	131200	251869135	4095	4095	4100	4095	4003
393	20230731	131100	235465030	4085	4095	4095	4085	636
394	20230731	131000	232864470	4085	4095	4095	4085	1323
395	20230731	130900	227450015	4095	4095	4095	4095	0
396	20230731	130800	227450015	4095	4095	4095	4095	0
397	20230731	130700	227450015	4095	4095	4095	4095	0
398	20230731	130600	227450015	4095	4095	4095	4095	100
399	20230731	130500	227040515	4095	4095	4095	4095	150
400	20230731	130400	226426265	4095	4090	4095	4090	791
401	20230731	130300	223189960	4090	4090	4090	4090	150
402	20230731	130200	222576460	4085	4085	4085	4085	0
403	20230731	130100	222576460	4085	4085	4085	4085	0
404	20230731	130000	222576460	4085	4085	4085	4085	24
405	20230731	125900	222478420	4095	4095	4095	4095	2
406	20230731	125800	222470230	4090	4085	4090	4085	1173
407	20230731	125700	217672910	4090	4090	4090	4090	308
408	20230731	125600	216413190	4090	4090	4090	4090	600
409	20230731	125500	213959190	4090	4090	4090	4090	0
410	20230731	125400	213959190	4090	4090	4090	4090	0
411	20230731	125300	213959190	4090	4090	4090	4090	0
412	20230731	125200	213959190	4090	4090	4090	4090	1
413	20230731	125100	213955100	4085	4085	4085	4085	399
414	20230731	125000	212325185	4080	4080	4080	4080	0
415	20230731	124900	212325185	4080	4080	4080	4080	0
416	20230731	124800	212325185	4080	4080	4080	4080	0
417	20230731	124700	212325185	4080	4080	4080	4080	0
418	20230731	124600	212325185	4080	4080	4080	4080	0
419	20230731	124500	212325185	4080	4080	4080	4080	62
420	20230731	124400	212072225	4085	4085	4085	4085	200
421	20230731	124300	211255225	4085	4085	4085	4085	66
422	20230731	124200	210985615	4085	4085	4085	4085	267
423	20230731	124100	209894920	4085	4090	4090	4085	3
424	20230731	124000	209882655	4085	4085	4085	4085	2
425	20230731	123900	209874485	4085	4090	4090	4085	2
426	20230731	123800	209866310	4090	4090	4090	4090	0
427	20230731	123700	209866310	4090	4090	4090	4090	0
428	20230731	123600	209866310	4090	4090	4090	4090	0
429	20230731	123500	209866310	4090	4090	4090	4090	0
430	20230731	123400	209866310	4090	4090	4090	4085	254
431	20230731	123300	208827515	4090	4090	4090	4090	0
432	20230731	123200	208827515	4090	4085	4090	4085	17
433	20230731	123100	208758050	4080	4080	4080	4080	0
434	20230731	123000	208758050	4080	4085	4085	4080	55
435	20230731	122900	208533385	4090	4090	4090	4090	196
436	20230731	122800	207731745	4090	4090	4090	4090	0
437	20230731	122700	207731745	4090	4090	4090	4090	0
438	20230731	122600	207731745	4090	4090	4090	4090	0
439	20230731	122500	207731745	4090	4085	4090	4085	360
440	20230731	122400	206261025	4085	4085	4085	4085	0
441	20230731	122300	206261025	4085	4085	4085	4085	0
442	20230731	122200	206261025	4085	4085	4085	4085	0
443	20230731	122100	206261025	4085	4090	4090	4080	271
444	20230731	122000	205153255	4085	4085	4085	4085	0
445	20230731	121900	205153255	4085	4085	4085	4085	0
446	20230731	121800	205153255	4085	4090	4090	4085	174
447	20230731	121700	204441715	4090	4085	4090	4085	157
448	20230731	121600	203800115	4085	4085	4085	4085	702
449	20230731	121500	200932445	4085	4085	4085	4085	200
450	20230731	121400	200115445	4075	4075	4075	4075	33
451	20230731	121300	199980970	4085	4085	4085	4085	0
452	20230731	121200	199980970	4085	4085	4085	4085	0
453	20230731	121100	199980970	4085	4085	4085	4085	0
454	20230731	121000	199980970	4085	4085	4085	4085	0
455	20230731	120900	199980970	4085	4085	4085	4085	5
456	20230731	120800	199960545	4085	4085	4085	4085	980
457	20230731	120700	195957245	4085	4085	4085	4085	1549
458	20230731	120600	189629580	4085	4085	4085	4085	0
459	20230731	120500	189629580	4085	4085	4085	4085	0
460	20230731	120400	189629580	4085	4085	4085	4085	0
461	20230731	120300	189629580	4085	4085	4085	4085	0
462	20230731	120200	189629580	4085	4085	4085	4085	0
463	20230731	120100	189629580	4085	4085	4085	4085	1201
464	20230731	120000	184723495	4080	4080	4080	4080	3
465	20230731	115900	184711255	4085	4085	4085	4085	0
466	20230731	115800	184711255	4085	4085	4085	4085	0
467	20230731	115700	184711255	4085	4080	4085	4080	12
468	20230731	115600	184662280	4080	4080	4080	4080	384
469	20230731	115500	183095560	4080	4080	4080	4080	814
470	20230731	115400	179774440	4080	4080	4080	4080	1521
471	20230731	115300	173568760	4085	4085	4085	4085	1
472	20230731	115200	173564675	4075	4075	4075	4075	0
473	20230731	115100	173564675	4075	4075	4075	4075	0
474	20230731	115000	173564675	4075	4075	4075	4075	0
475	20230731	114900	173564675	4075	4075	4075	4075	0
476	20230731	114800	173564675	4075	4075	4075	4075	0
477	20230731	114700	173564675	4075	4075	4075	4075	1
478	20230731	114600	173560600	4085	4085	4085	4085	34
479	20230731	114500	173421710	4075	4075	4075	4075	40
480	20230731	114400	173258710	4085	4085	4085	4085	0
481	20230731	114300	173258710	4085	4085	4085	4085	0
482	20230731	114200	173258710	4085	4085	4085	4085	0
483	20230731	114100	173258710	4085	4085	4085	4085	0
484	20230731	114000	173258710	4085	4085	4085	4085	0
485	20230731	113900	173258710	4085	4085	4085	4085	1
486	20230731	113800	173254625	4080	4080	4080	4080	3359
487	20230731	113700	159549905	4075	4075	4075	4075	564
488	20230731	113600	157251605	4075	4075	4075	4075	910
489	20230731	113500	153543355	4075	4075	4075	4075	75
490	20230731	113400	153237730	4075	4075	4075	4075	0
491	20230731	113300	153237730	4075	4075	4075	4075	0
492	20230731	113200	153237730	4075	4075	4075	4075	0
493	20230731	113100	153237730	4075	4075	4075	4075	1
494	20230731	113000	153233655	4070	4070	4070	4070	1559
495	20230731	112900	146888525	4070	4065	4070	4065	850
496	20230731	112800	143433255	4065	4065	4065	4065	0
497	20230731	112700	143433255	4065	4065	4065	4065	0
498	20230731	112600	143433255	4065	4065	4065	4065	425
499	20230731	112500	141705630	4065	4065	4065	4065	0
500	20230731	112400	141705630	4065	4065	4065	4065	0
501	20230731	112300	141705630	4065	4065	4065	4065	169
502	20230731	112200	141018645	4070	4070	4070	4070	0
503	20230731	112100	141018645	4070	4070	4070	4060	54
504	20230731	112000	140799365	4060	4070	4070	4060	105
505	20230731	111900	140373015	4070	4070	4070	4070	0
506	20230731	111800	140373015	4070	4070	4070	4060	143
507	20230731	111700	139791105	4070	4070	4070	4070	0
508	20230731	111600	139791105	4070	4070	4070	4070	1
509	20230731	111500	139787035	4060	4070	4070	4060	77
510	20230731	111400	139473895	4060	4060	4060	4060	0
511	20230731	111300	139473895	4060	4060	4060	4060	0
512	20230731	111200	139473895	4060	4060	4060	4060	0
513	20230731	111100	139473895	4060	4060	4060	4060	0
514	20230731	111000	139473895	4060	4060	4060	4060	0
515	20230731	110900	139473895	4060	4060	4060	4060	0
516	20230731	110800	139473895	4060	4060	4060	4060	0
517	20230731	110700	139473895	4060	4060	4070	4060	536
518	20230731	110600	137296715	4070	4070	4070	4070	0
519	20230731	110500	137296715	4070	4070	4070	4070	0
520	20230731	110400	137296715	4070	4070	4070	4070	0
521	20230731	110300	137296715	4070	4070	4070	4070	105
522	20230731	110200	136869365	4060	4060	4060	4060	0
523	20230731	110100	136869365	4060	4060	4070	4060	295
524	20230731	110000	135669895	4060	4060	4060	4060	12
525	20230731	105900	135621175	4070	4070	4070	4070	0
526	20230731	105800	135621175	4070	4070	4070	4070	0
527	20230731	105700	135621175	4070	4070	4070	4070	0
528	20230731	105600	135621175	4070	4070	4070	4070	0
529	20230731	105500	135621175	4070	4070	4070	4070	0
530	20230731	105400	135621175	4070	4070	4070	4070	0
531	20230731	105300	135621175	4070	4070	4070	4070	78
532	20230731	105200	135303715	4070	4070	4070	4070	0
533	20230731	105100	135303715	4070	4070	4070	4070	0
534	20230731	105000	135303715	4070	4070	4070	4070	0
535	20230731	104900	135303715	4070	4070	4070	4070	0
536	20230731	104800	135303715	4070	4070	4070	4070	5
537	20230731	104700	135283365	4070	4070	4070	4070	554
538	20230731	104600	133028585	4060	4060	4060	4060	0
539	20230731	104500	133028585	4060	4060	4060	4060	24
540	20230731	104400	132931145	4070	4070	4070	4070	300
541	20230731	104300	131710145	4070	4070	4070	4060	1273
542	20230731	104200	126539490	4060	4060	4060	4060	6
543	20230731	104100	126515130	4060	4070	4070	4060	61
544	20230731	104000	126266880	4070	4070	4070	4070	0
545	20230731	103900	126266880	4070	4070	4070	4070	0
546	20230731	103800	126266880	4070	4065	4070	4065	1711
547	20230731	103700	119310320	4060	4060	4060	4060	0
548	20230731	103600	119310320	4060	4060	4060	4060	0
549	20230731	103500	119310320	4060	4060	4060	4060	0
550	20230731	103400	119310320	4060	4060	4060	4060	0
551	20230731	103300	119310320	4060	4060	4060	4060	0
552	20230731	103200	119310320	4060	4060	4060	4060	0
553	20230731	103100	119310320	4060	4060	4060	4060	0
554	20230731	103000	119310320	4060	4060	4060	4060	1
555	20230731	102900	119306260	4060	4060	4060	4060	0
556	20230731	102800	119306260	4060	4060	4060	4060	0
557	20230731	102700	119306260	4060	4060	4060	4060	60
558	20230731	102600	119062660	4060	4065	4065	4060	54
559	20230731	102500	118843395	4065	4065	4065	4065	950
560	20230731	102400	114981645	4070	4070	4070	4070	0
561	20230731	102300	114981645	4070	4070	4070	4070	246
562	20230731	102200	113980425	4070	4070	4070	4070	0
563	20230731	102100	113980425	4070	4070	4070	4070	375
564	20230731	102000	112454175	4070	4070	4070	4070	0
565	20230731	101900	112454175	4070	4070	4070	4070	1
566	20230731	101800	112450105	4065	4070	4070	4065	568
567	20230731	101700	110138350	4075	4070	4075	4070	421
568	20230731	101600	108424380	4075	4075	4075	4075	8
569	20230731	101500	108391780	4070	4075	4075	4070	109
570	20230731	101400	107947925	4080	4080	4080	4080	0
571	20230731	101300	107947925	4080	4080	4080	4080	1
572	20230731	101200	107943845	4080	4080	4080	4080	0
573	20230731	101100	107943845	4080	4080	4080	4080	5
574	20230731	101000	107923445	4080	4080	4080	4080	0
575	20230731	100900	107923445	4080	4080	4080	4080	2
576	20230731	100800	107915285	4075	4075	4075	4075	0
577	20230731	100700	107915285	4075	4075	4075	4075	37
578	20230731	100600	107764510	4075	4075	4075	4075	26
579	20230731	100500	107658560	4075	4075	4075	4075	0
580	20230731	100400	107658560	4075	4075	4075	4075	0
581	20230731	100300	107658560	4075	4080	4080	4075	52
582	20230731	100200	107446650	4070	4050	4085	4050	7523
583	20230731	100100	76878680	4045	4045	4045	4045	0
584	20230731	100000	76878680	4045	4045	4045	4045	15
585	20230731	095900	76818005	4055	4055	4055	4055	0
586	20230731	095800	76818005	4055	4050	4055	4050	2
587	20230731	095700	76809900	4045	4045	4045	4045	1222
588	20230731	095600	71866910	4055	4045	4055	4045	17
589	20230731	095500	71798125	4045	4050	4055	4045	542
590	20230731	095400	69601785	4050	4050	4050	4050	0
591	20230731	095300	69601785	4050	4050	4050	4050	0
592	20230731	095200	69601785	4050	4050	4050	4050	0
593	20230731	095100	69601785	4050	4050	4050	4050	333
594	20230731	095000	68253135	4045	4045	4045	4045	1
595	20230731	094900	68249090	4040	4050	4050	4040	133
596	20230731	094800	67711740	4050	4050	4050	4050	0
597	20230731	094700	67711740	4050	4050	4050	4050	0
598	20230731	094600	67711740	4050	4045	4050	4045	1067
599	20230731	094500	63394890	4045	4045	4045	4045	0
600	20230731	094400	63394890	4045	4045	4045	4045	0
601	20230731	094300	63394890	4045	4045	4045	4045	13
602	20230731	094200	63342305	4045	4050	4050	4040	13
603	20230731	094100	63289675	4050	4050	4050	4050	9
604	20230731	094000	63253225	4050	4050	4050	4050	37
605	20230731	093900	63103375	4050	4045	4050	4045	666
606	20230731	093800	60407385	4040	4040	4040	4040	0
607	20230731	093700	60407385	4040	4040	4040	4040	0
608	20230731	093600	60407385	4040	4040	4040	4030	88
609	20230731	093500	60052315	4030	4045	4045	4030	290
610	20230731	093400	58882540	4040	4045	4045	4040	39
611	20230731	093300	58724975	4045	4045	4045	4045	0
612	20230731	093200	58724975	4045	4045	4045	4045	0
613	20230731	093100	58724975	4045	4045	4045	4045	0
614	20230731	093000	58724975	4045	4045	4045	4045	173
615	20230731	092900	58025190	4045	4040	4045	4040	144
616	20230731	092800	57442715	4050	4040	4050	4040	228
617	20230731	092700	56520235	4045	4040	4045	4040	1251
618	20230731	092600	51461325	4045	4045	4045	4045	0
619	20230731	092500	51461325	4045	4045	4045	4045	0
620	20230731	092400	51461325	4045	4045	4045	4045	0
621	20230731	092300	51461325	4045	4045	4045	4045	0
622	20230731	092200	51461325	4045	4035	4045	4030	1187
623	20230731	092100	46675485	4030	4010	4030	4010	147
624	20230731	092000	46085745	4015	4015	4015	4015	0
625	20230731	091900	46085745	4015	4010	4040	4010	263
626	20230731	091800	45025590	4050	4040	4050	4040	981
627	20230731	091700	41059505	4045	4045	4045	4045	81
628	20230731	091600	40731860	4045	4035	4045	4035	251
629	20230731	091500	39717515	4040	4005	4040	4000	332
630	20230731	091400	38388130	4005	4020	4020	4005	1000
631	20230731	091300	34375115	4020	4020	4020	4020	800
632	20230731	091200	31159115	4005	4020	4045	4000	4336
633	20230731	091100	13757695	4045	4045	4045	4045	0
634	20230731	091000	13757695	4045	4045	4045	4045	0
635	20230731	090900	13757695	4045	4045	4045	4020	309
636	20230731	090800	12509315	4025	4030	4030	4025	347
637	20230731	090700	11111480	4050	4050	4050	4050	0
638	20230731	090600	11111480	4050	4050	4050	4050	0
639	20230731	090500	11111480	4050	4050	4050	4050	1
640	20230731	090400	11107430	4050	4050	4050	4050	2
641	20230731	090300	11099330	4045	4045	4045	4045	362
642	20230731	090200	9635040	4050	4050	4050	4050	0
643	20230731	090100	9635040	4050	4050	4050	4050	1287
644	20230731	090000	4422690	4050	4065	4065	4050	1088