KissMeData/241690/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	202200	175923315	3940	3940	3940	3940	366
3	20230731	202100	175923315	3940	3940	3940	3940	0
4	20230731	202000	175923315	3940	3940	3940	3940	0
5	20230731	201900	175923315	3940	3940	3940	3940	0
6	20230731	201800	175923315	3940	3940	3940	3940	0
7	20230731	201700	175923315	3940	3940	3940	3940	0
8	20230731	201600	175923315	3940	3940	3940	3940	0
9	20230731	201500	175923315	3940	3940	3940	3940	0
10	20230731	201400	175923315	3940	3940	3940	3940	0
11	20230731	201300	175923315	3940	3940	3940	3940	0
12	20230731	201200	175923315	3940	3940	3940	3940	0
13	20230731	201100	175923315	3940	3940	3940	3940	0
14	20230731	201000	175923315	3940	3940	3940	3940	0
15	20230731	200900	175923315	3940	3940	3940	3940	0
16	20230731	200800	175923315	3940	3940	3940	3940	0
17	20230731	200700	175923315	3940	3940	3940	3940	0
18	20230731	200600	175923315	3940	3940	3940	3940	0
19	20230731	200500	175923315	3940	3940	3940	3940	0
20	20230731	200400	175923315	3940	3940	3940	3940	0
21	20230731	200300	175923315	3940	3940	3940	3940	0
22	20230731	200200	175923315	3940	3940	3940	3940	0
23	20230731	200100	175923315	3940	3940	3940	3940	0
24	20230731	200000	175923315	3940	3940	3940	3940	0
25	20230731	195900	175923315	3940	3940	3940	3940	0
26	20230731	195800	175923315	3940	3940	3940	3940	0
27	20230731	195700	175923315	3940	3940	3940	3940	0
28	20230731	195600	175923315	3940	3940	3940	3940	0
29	20230731	195500	175923315	3940	3940	3940	3940	0
30	20230731	195400	175923315	3940	3940	3940	3940	0
31	20230731	195300	175923315	3940	3940	3940	3940	0
32	20230731	195200	175923315	3940	3940	3940	3940	366
33	20230731	195100	175923315	3940	3940	3940	3940	0
34	20230731	195000	175923315	3940	3940	3940	3940	0
35	20230731	194900	175923315	3940	3940	3940	3940	0
36	20230731	194800	175923315	3940	3940	3940	3940	0
37	20230731	194700	175923315	3940	3940	3940	3940	0
38	20230731	194600	175923315	3940	3940	3940	3940	0
39	20230731	194500	175923315	3940	3940	3940	3940	0
40	20230731	194400	175923315	3940	3940	3940	3940	0
41	20230731	194300	175923315	3940	3940	3940	3940	0
42	20230731	194200	175923315	3940	3940	3940	3940	0
43	20230731	194100	175923315	3940	3940	3940	3940	0
44	20230731	194000	175923315	3940	3940	3940	3940	0
45	20230731	193900	175923315	3940	3940	3940	3940	0
46	20230731	193800	175923315	3940	3940	3940	3940	0
47	20230731	193700	175923315	3940	3940	3940	3940	0
48	20230731	193600	175923315	3940	3940	3940	3940	0
49	20230731	193500	175923315	3940	3940	3940	3940	0
50	20230731	193400	175923315	3940	3940	3940	3940	0
51	20230731	193300	175923315	3940	3940	3940	3940	0
52	20230731	193200	175923315	3940	3940	3940	3940	0
53	20230731	193100	175923315	3940	3940	3940	3940	0
54	20230731	193000	175923315	3940	3940	3940	3940	0
55	20230731	192900	175923315	3940	3940	3940	3940	0
56	20230731	192800	175923315	3940	3940	3940	3940	0
57	20230731	192700	175923315	3940	3940	3940	3940	0
58	20230731	192600	175923315	3940	3940	3940	3940	0
59	20230731	192500	175923315	3940	3940	3940	3940	0
60	20230731	192400	175923315	3940	3940	3940	3940	0
61	20230731	192300	175923315	3940	3940	3940	3940	0
62	20230731	192200	175923315	3940	3940	3940	3940	366
63	20230731	192100	175923315	3940	3940	3940	3940	0
64	20230731	192000	175923315	3940	3940	3940	3940	0
65	20230731	191900	175923315	3940	3940	3940	3940	0
66	20230731	191800	175923315	3940	3940	3940	3940	0
67	20230731	191700	175923315	3940	3940	3940	3940	0
68	20230731	191600	175923315	3940	3940	3940	3940	0
69	20230731	191500	175923315	3940	3940	3940	3940	0
70	20230731	191400	175923315	3940	3940	3940	3940	0
71	20230731	191300	175923315	3940	3940	3940	3940	0
72	20230731	191200	175923315	3940	3940	3940	3940	0
73	20230731	191100	175923315	3940	3940	3940	3940	0
74	20230731	191000	175923315	3940	3940	3940	3940	0
75	20230731	190900	175923315	3940	3940	3940	3940	0
76	20230731	190800	175923315	3940	3940	3940	3940	0
77	20230731	190700	175923315	3940	3940	3940	3940	0
78	20230731	190600	175923315	3940	3940	3940	3940	0
79	20230731	190500	175923315	3940	3940	3940	3940	0
80	20230731	190400	175923315	3940	3940	3940	3940	0
81	20230731	190300	175923315	3940	3940	3940	3940	0
82	20230731	190200	175923315	3940	3940	3940	3940	0
83	20230731	190100	175923315	3940	3940	3940	3940	0
84	20230731	190000	175923315	3940	3940	3940	3940	0
85	20230731	185900	175923315	3940	3940	3940	3940	0
86	20230731	185800	175923315	3940	3940	3940	3940	0
87	20230731	185700	175923315	3940	3940	3940	3940	0
88	20230731	185600	175923315	3940	3940	3940	3940	0
89	20230731	185500	175923315	3940	3940	3940	3940	0
90	20230731	185400	175923315	3940	3940	3940	3940	0
91	20230731	185300	175923315	3940	3940	3940	3940	0
92	20230731	185200	175923315	3940	3940	3940	3940	366
93	20230731	185100	175923315	3940	3940	3940	3940	0
94	20230731	185000	175923315	3940	3940	3940	3940	0
95	20230731	184900	175923315	3940	3940	3940	3940	0
96	20230731	184800	175923315	3940	3940	3940	3940	0
97	20230731	184700	175923315	3940	3940	3940	3940	0
98	20230731	184600	175923315	3940	3940	3940	3940	0
99	20230731	184500	175923315	3940	3940	3940	3940	0
100	20230731	184400	175923315	3940	3940	3940	3940	0
101	20230731	184300	175923315	3940	3940	3940	3940	0
102	20230731	184200	175923315	3940	3940	3940	3940	0
103	20230731	184100	175923315	3940	3940	3940	3940	0
104	20230731	184000	175923315	3940	3940	3940	3940	0
105	20230731	183900	175923315	3940	3940	3940	3940	0
106	20230731	183800	175923315	3940	3940	3940	3940	0
107	20230731	183700	175923315	3940	3940	3940	3940	0
108	20230731	183600	175923315	3940	3940	3940	3940	0
109	20230731	183500	175923315	3940	3940	3940	3940	0
110	20230731	183400	175923315	3940	3940	3940	3940	0
111	20230731	183300	175923315	3940	3940	3940	3940	0
112	20230731	183200	175923315	3940	3940	3940	3940	0
113	20230731	183100	175923315	3940	3940	3940	3940	0
114	20230731	183000	175923315	3940	3940	3940	3940	0
115	20230731	182900	175923315	3940	3940	3940	3940	0
116	20230731	182800	175923315	3940	3940	3940	3940	0
117	20230731	182700	175923315	3940	3940	3940	3940	0
118	20230731	182600	175923315	3940	3940	3940	3940	0
119	20230731	182500	175923315	3940	3940	3940	3940	0
120	20230731	182400	175923315	3940	3940	3940	3940	0
121	20230731	182300	175923315	3940	3940	3940	3940	0
122	20230731	182200	175923315	3940	3940	3940	3940	366
123	20230731	182100	175923315	3940	3940	3940	3940	0
124	20230731	182000	175923315	3940	3940	3940	3940	0
125	20230731	181900	175923315	3940	3940	3940	3940	0
126	20230731	181800	175923315	3940	3940	3940	3940	0
127	20230731	181700	175923315	3940	3940	3940	3940	0
128	20230731	181600	175923315	3940	3940	3940	3940	0
129	20230731	181500	175923315	3940	3940	3940	3940	0
130	20230731	181400	175923315	3940	3940	3940	3940	0
131	20230731	181300	175923315	3940	3940	3940	3940	0
132	20230731	181200	175923315	3940	3940	3940	3940	0
133	20230731	181100	175923315	3940	3940	3940	3940	0
134	20230731	181000	175923315	3940	3940	3940	3940	0
135	20230731	180900	175923315	3940	3940	3940	3940	0
136	20230731	180800	175923315	3940	3940	3940	3940	0
137	20230731	180700	175923315	3940	3940	3940	3940	0
138	20230731	180600	175923315	3940	3940	3940	3940	0
139	20230731	180500	175923315	3940	3940	3940	3940	0
140	20230731	180400	175923315	3940	3940	3940	3940	0
141	20230731	180300	175923315	3940	3940	3940	3940	0
142	20230731	180200	175923315	3940	3940	3940	3940	0
143	20230731	180100	175923315	3940	3940	3940	3940	0
144	20230731	180000	175923315	3940	3940	3940	3940	0
145	20230731	175900	175923315	3940	3940	3940	3940	0
146	20230731	175800	175923315	3940	3940	3940	3940	0
147	20230731	175700	175923315	3940	3940	3940	3940	0
148	20230731	175600	175923315	3940	3940	3940	3940	0
149	20230731	175500	175923315	3940	3940	3940	3940	0
150	20230731	175400	175923315	3940	3940	3940	3940	0
151	20230731	175300	175923315	3940	3940	3940	3940	0
152	20230731	175200	175923315	3940	3940	3940	3940	366
153	20230731	175100	175923315	3940	3940	3940	3940	0
154	20230731	175000	175923315	3940	3940	3940	3940	0
155	20230731	174900	175923315	3940	3940	3940	3940	0
156	20230731	174800	175923315	3940	3940	3940	3940	0
157	20230731	174700	175923315	3940	3940	3940	3940	0
158	20230731	174600	175923315	3940	3940	3940	3940	0
159	20230731	174500	175923315	3940	3940	3940	3940	0
160	20230731	174400	175923315	3940	3940	3940	3940	0
161	20230731	174300	175923315	3940	3940	3940	3940	0
162	20230731	174200	175923315	3940	3940	3940	3940	0
163	20230731	174100	175923315	3940	3940	3940	3940	0
164	20230731	174000	175923315	3940	3940	3940	3940	0
165	20230731	173900	175923315	3940	3940	3940	3940	0
166	20230731	173800	175923315	3940	3940	3940	3940	0
167	20230731	173700	175923315	3940	3940	3940	3940	0
168	20230731	173600	175923315	3940	3940	3940	3940	0
169	20230731	173500	175923315	3940	3940	3940	3940	0
170	20230731	173400	175923315	3940	3940	3940	3940	0
171	20230731	173300	175923315	3940	3940	3940	3940	0
172	20230731	173200	175923315	3940	3940	3940	3940	0
173	20230731	173100	175923315	3940	3940	3940	3940	0
174	20230731	173000	175923315	3940	3940	3940	3940	0
175	20230731	172900	175923315	3940	3940	3940	3940	0
176	20230731	172800	175923315	3940	3940	3940	3940	0
177	20230731	172700	175923315	3940	3940	3940	3940	0
178	20230731	172600	175923315	3940	3940	3940	3940	0
179	20230731	172500	175923315	3940	3940	3940	3940	0
180	20230731	172400	175923315	3940	3940	3940	3940	0
181	20230731	172300	175923315	3940	3940	3940	3940	0
182	20230731	172200	175923315	3940	3940	3940	3940	366
183	20230731	172100	175923315	3940	3940	3940	3940	0
184	20230731	172000	175923315	3940	3940	3940	3940	0
185	20230731	171900	175923315	3940	3940	3940	3940	0
186	20230731	171800	175923315	3940	3940	3940	3940	0
187	20230731	171700	175923315	3940	3940	3940	3940	0
188	20230731	171600	175923315	3940	3940	3940	3940	0
189	20230731	171500	175923315	3940	3940	3940	3940	0
190	20230731	171400	175923315	3940	3940	3940	3940	0
191	20230731	171300	175923315	3940	3940	3940	3940	0
192	20230731	171200	175923315	3940	3940	3940	3940	0
193	20230731	171100	175923315	3940	3940	3940	3940	0
194	20230731	171000	175923315	3940	3940	3940	3940	0
195	20230731	170900	175923315	3940	3940	3940	3940	0
196	20230731	170800	175923315	3940	3940	3940	3940	0
197	20230731	170700	175923315	3940	3940	3940	3940	0
198	20230731	170600	175923315	3940	3940	3940	3940	0
199	20230731	170500	175923315	3940	3940	3940	3940	0
200	20230731	170400	175923315	3940	3940	3940	3940	0
201	20230731	170300	175923315	3940	3940	3940	3940	0
202	20230731	170200	175923315	3940	3940	3940	3940	0
203	20230731	170100	175923315	3940	3940	3940	3940	0
204	20230731	170000	175923315	3940	3940	3940	3940	0
205	20230731	165900	175923315	3940	3940	3940	3940	0
206	20230731	165800	175923315	3940	3940	3940	3940	0
207	20230731	165700	175923315	3940	3940	3940	3940	0
208	20230731	165600	175923315	3940	3940	3940	3940	0
209	20230731	165500	175923315	3940	3940	3940	3940	0
210	20230731	165400	175923315	3940	3940	3940	3940	0
211	20230731	165300	175923315	3940	3940	3940	3940	0
212	20230731	165200	175923315	3940	3940	3940	3940	366
213	20230731	165100	175923315	3940	3940	3940	3940	0
214	20230731	165000	175923315	3940	3940	3940	3940	0
215	20230731	164900	175923315	3940	3940	3940	3940	0
216	20230731	164800	175923315	3940	3940	3940	3940	0
217	20230731	164700	175923315	3940	3940	3940	3940	0
218	20230731	164600	175923315	3940	3940	3940	3940	0
219	20230731	164500	175923315	3940	3940	3940	3940	0
220	20230731	164400	175923315	3940	3940	3940	3940	0
221	20230731	164300	175923315	3940	3940	3940	3940	0
222	20230731	164200	175923315	3940	3940	3940	3940	0
223	20230731	164100	175923315	3940	3940	3940	3940	0
224	20230731	164000	175923315	3940	3940	3940	3940	0
225	20230731	163900	175923315	3940	3940	3940	3940	0
226	20230731	163800	175923315	3940	3940	3940	3940	0
227	20230731	163700	175923315	3940	3940	3940	3940	0
228	20230731	163600	175923315	3940	3940	3940	3940	0
229	20230731	163500	175923315	3940	3940	3940	3940	0
230	20230731	163400	175923315	3940	3940	3940	3940	0
231	20230731	163300	175923315	3940	3940	3940	3940	0
232	20230731	163200	175923315	3940	3940	3940	3940	0
233	20230731	163100	175923315	3940	3940	3940	3940	0
234	20230731	163000	175923315	3940	3940	3940	3940	0
235	20230731	162900	175923315	3940	3940	3940	3940	0
236	20230731	162800	175923315	3940	3940	3940	3940	0
237	20230731	162700	175923315	3940	3940	3940	3940	0
238	20230731	162600	175923315	3940	3940	3940	3940	0
239	20230731	162500	175923315	3940	3940	3940	3940	0
240	20230731	162400	175923315	3940	3940	3940	3940	0
241	20230731	162300	175923315	3940	3940	3940	3940	0
242	20230731	162200	175923315	3940	3940	3940	3940	366
243	20230731	162100	175923315	3940	3940	3940	3940	0
244	20230731	162000	175923315	3940	3940	3940	3940	0
245	20230731	161900	175923315	3940	3940	3940	3940	0
246	20230731	161800	175923315	3940	3940	3940	3940	0
247	20230731	161700	175923315	3940	3940	3940	3940	0
248	20230731	161600	175923315	3940	3940	3940	3940	0
249	20230731	161500	175923315	3940	3940	3940	3940	0
250	20230731	161400	175923315	3940	3940	3940	3940	0
251	20230731	161300	175923315	3940	3940	3940	3940	0
252	20230731	161200	175923315	3940	3940	3940	3940	0
253	20230731	161100	175923315	3940	3940	3940	3940	0
254	20230731	161000	175923315	3940	3940	3940	3940	0
255	20230731	160900	175923315	3940	3940	3940	3940	0
256	20230731	160800	175923315	3940	3940	3940	3940	0
257	20230731	160700	175923315	3940	3940	3940	3940	0
258	20230731	160600	175923315	3940	3940	3940	3940	0
259	20230731	160500	175923315	3940	3940	3940	3940	0
260	20230731	160400	175923315	3940	3940	3940	3940	0
261	20230731	160300	175923315	3940	3940	3940	3940	0
262	20230731	160200	175923315	3940	3940	3940	3940	0
263	20230731	160100	175923315	3940	3940	3940	3940	0
264	20230731	160000	175923315	3940	3940	3940	3940	0
265	20230731	155900	175923315	3940	3940	3940	3940	0
266	20230731	155800	175923315	3940	3940	3940	3940	0
267	20230731	155700	175923315	3940	3940	3940	3940	0
268	20230731	155600	175923315	3940	3940	3940	3940	0
269	20230731	155500	175923315	3940	3940	3940	3940	0
270	20230731	155400	175923315	3940	3940	3940	3940	0
271	20230731	155300	175923315	3940	3940	3940	3940	0
272	20230731	155200	175923315	3940	3940	3940	3940	366
273	20230731	155100	175923315	3940	3940	3940	3940	0
274	20230731	155000	175923315	3940	3940	3940	3940	0
275	20230731	154900	175923315	3940	3940	3940	3940	0
276	20230731	154800	175923315	3940	3940	3940	3940	0
277	20230731	154700	175923315	3940	3940	3940	3940	0
278	20230731	154600	175923315	3940	3940	3940	3940	0
279	20230731	154500	175923315	3940	3940	3940	3940	0
280	20230731	154400	175923315	3940	3940	3940	3940	0
281	20230731	154300	175923315	3940	3940	3940	3940	0
282	20230731	154200	175923315	3940	3940	3940	3940	0
283	20230731	154100	175923315	3940	3940	3940	3940	0
284	20230731	154000	175923315	3940	3940	3940	3940	0
285	20230731	153900	175923315	3940	3940	3940	3940	0
286	20230731	153800	175923315	3940	3940	3940	3940	0
287	20230731	153700	175923315	3940	3940	3940	3940	0
288	20230731	153600	175923315	3940	3940	3940	3940	0
289	20230731	153500	175923315	3940	3940	3940	3940	0
290	20230731	153400	175923315	3940	3940	3940	3940	0
291	20230731	153300	175923315	3940	3940	3940	3940	0
292	20230731	153200	175923315	3940	3940	3940	3940	0
293	20230731	153100	175923315	3940	3940	3940	3940	0
294	20230731	153000	175923315	3940	3940	3940	3940	366
295	20230731	152900	174481275	3945	3945	3945	3945	0
296	20230731	152800	174481275	3945	3945	3945	3945	0
297	20230731	152700	174481275	3945	3945	3945	3945	0
298	20230731	152600	174481275	3945	3945	3945	3945	0
299	20230731	152500	174481275	3945	3945	3945	3945	0
300	20230731	152400	174481275	3945	3945	3945	3945	0
301	20230731	152300	174481275	3945	3945	3945	3945	0
302	20230731	152200	174481275	3945	3945	3945	3945	0
303	20230731	152100	174481275	3945	3945	3945	3945	0
304	20230731	152000	174481275	3945	3945	3945	3945	0
305	20230731	151900	174481275	3945	3915	3945	3915	106
306	20230731	151800	174064860	3925	3915	3925	3915	43
307	20230731	151700	173896230	3920	3915	3920	3915	21
308	20230731	151600	173813925	3915	3915	3915	3915	0
309	20230731	151500	173813925	3915	3915	3915	3915	0
310	20230731	151400	173813925	3915	3915	3915	3915	20
311	20230731	151300	173735625	3920	3920	3920	3920	15
312	20230731	151200	173676825	3930	3930	3930	3930	0
313	20230731	151100	173676825	3930	3930	3930	3930	0
314	20230731	151000	173676825	3930	3930	3930	3930	0
315	20230731	150900	173676825	3930	3930	3930	3930	0
316	20230731	150800	173676825	3930	3930	3930	3930	0
317	20230731	150700	173676825	3930	3930	3930	3930	0
318	20230731	150600	173676825	3930	3925	3930	3920	29
319	20230731	150500	173563065	3935	3935	3935	3935	10
320	20230731	150400	173523715	3940	3940	3940	3940	1
321	20230731	150300	173519775	3950	3950	3950	3950	25
322	20230731	150200	173421025	3940	3940	3940	3940	0
323	20230731	150100	173421025	3940	3940	3940	3940	0
324	20230731	150000	173421025	3940	3940	3940	3940	1
325	20230731	145900	173417085	3950	3940	3950	3940	2
326	20230731	145800	173409195	3940	3940	3940	3940	1
327	20230731	145700	173405255	3935	3935	3935	3935	0
328	20230731	145600	173405255	3935	3935	3935	3935	0
329	20230731	145500	173405255	3935	3935	3935	3935	0
330	20230731	145400	173405255	3935	3935	3935	3935	1
331	20230731	145300	173401320	3950	3950	3950	3950	0
332	20230731	145200	173401320	3950	3950	3950	3950	0
333	20230731	145100	173401320	3950	3950	3950	3950	1
334	20230731	145000	173397370	3930	3930	3930	3930	100
335	20230731	144900	173004370	3950	3945	3950	3945	200
336	20230731	144800	172215350	3945	3945	3945	3945	1
337	20230731	144700	172211405	3925	3920	3925	3920	50
338	20230731	144600	172015400	3920	3920	3920	3920	337
339	20230731	144500	170694360	3925	3925	3925	3925	0
340	20230731	144400	170694360	3925	3925	3925	3925	18
341	20230731	144300	170623710	3925	3925	3925	3925	0
342	20230731	144200	170623710	3925	3920	3925	3920	2
343	20230731	144100	170615865	3920	3920	3920	3920	1
344	20230731	144000	170611945	3910	3910	3910	3910	47
345	20230731	143900	170428175	3910	3910	3910	3910	0
346	20230731	143800	170428175	3910	3910	3910	3910	0
347	20230731	143700	170428175	3910	3910	3910	3910	500
348	20230731	143600	168473175	3910	3910	3910	3910	75
349	20230731	143500	168179925	3920	3920	3920	3920	9
350	20230731	143400	168144645	3925	3925	3925	3925	0
351	20230731	143300	168144645	3925	3920	3925	3920	3
352	20230731	143200	168132875	3920	3920	3920	3920	0
353	20230731	143100	168132875	3920	3920	3920	3920	0
354	20230731	143000	168132875	3920	3920	3920	3920	1
355	20230731	142900	168128955	3920	3915	3920	3915	1644
356	20230731	142800	161692690	3915	3915	3915	3915	0
357	20230731	142700	161692690	3915	3915	3915	3915	0
358	20230731	142600	161692690	3915	3915	3915	3915	0
359	20230731	142500	161692690	3915	3915	3915	3915	1
360	20230731	142400	161688775	3915	3915	3915	3915	0
361	20230731	142300	161688775	3915	3920	3920	3915	4000
362	20230731	142200	146018785	3945	3945	3945	3945	0
363	20230731	142100	146018785	3945	3945	3945	3945	0
364	20230731	142000	146018785	3945	3945	3945	3945	1
365	20230731	141900	146014840	3925	3940	3945	3925	162
366	20230731	141800	145378080	3940	3940	3940	3940	2
367	20230731	141700	145370200	3940	3930	3940	3930	3
368	20230731	141600	145358390	3930	3930	3930	3930	1
369	20230731	141500	145354460	3920	3945	3945	3920	26
370	20230731	141400	145252495	3935	3935	3935	3935	1
371	20230731	141300	145248560	3945	3945	3945	3945	3
372	20230731	141200	145236725	3945	3945	3945	3945	1
373	20230731	141100	145232780	3940	3940	3940	3940	36
374	20230731	141000	145090940	3940	3935	3940	3935	42
375	20230731	140900	144925665	3935	3935	3935	3935	1
376	20230731	140800	144921730	3920	3920	3920	3920	676
377	20230731	140700	142271810	3920	3920	3920	3920	551
378	20230731	140600	140111890	3920	3920	3920	3920	0
379	20230731	140500	140111890	3920	3920	3920	3920	0
380	20230731	140400	140111890	3920	3920	3920	3920	0
381	20230731	140300	140111890	3920	3920	3920	3920	0
382	20230731	140200	140111890	3920	3920	3920	3920	38
383	20230731	140100	139962930	3915	3915	3915	3915	0
384	20230731	140000	139962930	3915	3915	3920	3915	34
385	20230731	135900	139829815	3920	3915	3920	3915	94
386	20230731	135800	139461790	3915	3915	3915	3915	50
387	20230731	135700	139266040	3915	3915	3915	3915	500
388	20230731	135600	137308540	3915	3915	3915	3915	200
389	20230731	135500	136525540	3915	3915	3915	3915	0
390	20230731	135400	136525540	3915	3915	3915	3915	0
391	20230731	135300	136525540	3915	3915	3915	3915	0
392	20230731	135200	136525540	3915	3915	3915	3915	0
393	20230731	135100	136525540	3915	3915	3915	3915	0
394	20230731	135000	136525540	3915	3915	3915	3915	3958
395	20230731	134900	121029970	3915	3915	3915	3915	0
396	20230731	134800	121029970	3915	3915	3915	3915	621
397	20230731	134700	118598755	3915	3915	3915	3915	0
398	20230731	134600	118598755	3915	3920	3920	3915	1650
399	20230731	134500	112134005	3920	3920	3920	3920	0
400	20230731	134400	112134005	3920	3920	3920	3920	0
401	20230731	134300	112134005	3920	3920	3920	3920	0
402	20230731	134200	112134005	3920	3920	3920	3920	0
403	20230731	134100	112134005	3920	3920	3920	3920	0
404	20230731	134000	112134005	3920	3920	3920	3920	0
405	20230731	133900	112134005	3920	3920	3920	3920	0
406	20230731	133800	112134005	3920	3920	3920	3920	0
407	20230731	133700	112134005	3920	3920	3920	3920	73
408	20230731	133600	111847845	3920	3920	3920	3920	0
409	20230731	133500	111847845	3920	3920	3920	3920	0
410	20230731	133400	111847845	3920	3920	3920	3920	0
411	20230731	133300	111847845	3920	3920	3920	3920	0
412	20230731	133200	111847845	3920	3920	3920	3920	0
413	20230731	133100	111847845	3920	3920	3920	3920	0
414	20230731	133000	111847845	3920	3920	3920	3920	0
415	20230731	132900	111847845	3920	3920	3920	3920	133
416	20230731	132800	111326485	3925	3925	3925	3925	0
417	20230731	132700	111326485	3925	3925	3925	3925	0
418	20230731	132600	111326485	3925	3925	3925	3925	112
419	20230731	132500	110886885	3945	3945	3945	3945	0
420	20230731	132400	110886885	3945	3945	3945	3945	0
421	20230731	132300	110886885	3945	3945	3945	3945	0
422	20230731	132200	110886885	3945	3945	3945	3945	0
423	20230731	132100	110886885	3945	3945	3945	3945	0
424	20230731	132000	110886885	3945	3945	3945	3945	0
425	20230731	131900	110886885	3945	3945	3945	3945	0
426	20230731	131800	110886885	3945	3945	3945	3945	0
427	20230731	131700	110886885	3945	3945	3945	3945	0
428	20230731	131600	110886885	3945	3945	3945	3945	0
429	20230731	131500	110886885	3945	3945	3945	3945	0
430	20230731	131400	110886885	3945	3945	3945	3945	0
431	20230731	131300	110886885	3945	3945	3945	3945	0
432	20230731	131200	110886885	3945	3945	3945	3945	0
433	20230731	131100	110886885	3945	3945	3945	3945	0
434	20230731	131000	110886885	3945	3945	3945	3945	0
435	20230731	130900	110886885	3945	3945	3945	3945	0
436	20230731	130800	110886885	3945	3945	3945	3945	10
437	20230731	130700	110847435	3925	3925	3925	3925	0
438	20230731	130600	110847435	3925	3925	3925	3925	0
439	20230731	130500	110847435	3925	3925	3925	3925	0
440	20230731	130400	110847435	3925	3925	3925	3925	0
441	20230731	130300	110847435	3925	3925	3925	3925	0
442	20230731	130200	110847435	3925	3925	3925	3925	0
443	20230731	130100	110847435	3925	3925	3925	3925	0
444	20230731	130000	110847435	3925	3925	3925	3925	0
445	20230731	125900	110847435	3925	3925	3925	3925	0
446	20230731	125800	110847435	3925	3925	3925	3925	3
447	20230731	125700	110835660	3925	3925	3925	3925	0
448	20230731	125600	110835660	3925	3925	3925	3925	0
449	20230731	125500	110835660	3925	3925	3925	3925	0
450	20230731	125400	110835660	3925	3925	3925	3925	72
451	20230731	125300	110553060	3925	3925	3925	3925	0
452	20230731	125200	110553060	3925	3925	3925	3925	0
453	20230731	125100	110553060	3925	3925	3925	3925	0
454	20230731	125000	110553060	3925	3925	3925	3925	0
455	20230731	124900	110553060	3925	3925	3925	3925	0
456	20230731	124800	110553060	3925	3925	3925	3925	0
457	20230731	124700	110553060	3925	3925	3925	3925	0
458	20230731	124600	110553060	3925	3925	3925	3925	0
459	20230731	124500	110553060	3925	3925	3925	3925	0
460	20230731	124400	110553060	3925	3925	3925	3925	0
461	20230731	124300	110553060	3925	3925	3925	3925	28
462	20230731	124200	110443160	3945	3945	3945	3945	0
463	20230731	124100	110443160	3945	3945	3945	3945	25
464	20230731	124000	110344535	3925	3925	3925	3925	0
465	20230731	123900	110344535	3925	3925	3925	3925	0
466	20230731	123800	110344535	3925	3925	3925	3925	0
467	20230731	123700	110344535	3925	3925	3925	3925	0
468	20230731	123600	110344535	3925	3925	3925	3925	0
469	20230731	123500	110344535	3925	3925	3925	3925	0
470	20230731	123400	110344535	3925	3925	3925	3925	0
471	20230731	123300	110344535	3925	3925	3925	3925	53
472	20230731	123200	110136510	3935	3935	3935	3935	61
473	20230731	123100	109896475	3935	3935	3935	3935	0
474	20230731	123000	109896475	3935	3935	3935	3935	9
475	20230731	122900	109861060	3935	3935	3935	3935	0
476	20230731	122800	109861060	3935	3935	3935	3935	30
477	20230731	122700	109743010	3945	3945	3945	3945	7
478	20230731	122600	109715395	3935	3935	3935	3935	0
479	20230731	122500	109715395	3935	3935	3935	3935	0
480	20230731	122400	109715395	3935	3935	3935	3935	0
481	20230731	122300	109715395	3935	3935	3935	3935	0
482	20230731	122200	109715395	3935	3935	3935	3935	0
483	20230731	122100	109715395	3935	3935	3935	3935	0
484	20230731	122000	109715395	3935	3935	3935	3935	0
485	20230731	121900	109715395	3935	3935	3935	3935	0
486	20230731	121800	109715395	3935	3935	3935	3935	1014
487	20230731	121700	105725305	3935	3950	3950	3935	2050
488	20230731	121600	97640810	3950	3955	3955	3950	3
489	20230731	121500	97628955	3950	3950	3950	3950	0
490	20230731	121400	97628955	3950	3950	3950	3950	0
491	20230731	121300	97628955	3950	3950	3950	3950	0
492	20230731	121200	97628955	3950	3950	3950	3950	0
493	20230731	121100	97628955	3950	3950	3950	3950	0
494	20230731	121000	97628955	3950	3950	3950	3950	0
495	20230731	120900	97628955	3950	3950	3950	3950	0
496	20230731	120800	97628955	3950	3950	3950	3950	0
497	20230731	120700	97628955	3950	3950	3950	3950	0
498	20230731	120600	97628955	3950	3950	3950	3950	2745
499	20230731	120500	86786205	3945	3945	3945	3945	0
500	20230731	120400	86786205	3945	3945	3945	3945	5
501	20230731	120300	86766480	3945	3945	3945	3945	0
502	20230731	120200	86766480	3945	3945	3945	3935	200
503	20230731	120100	85978440	3965	3965	3965	3965	0
504	20230731	120000	85978440	3965	3965	3965	3965	2
505	20230731	115900	85970510	3945	3945	3945	3945	0
506	20230731	115800	85970510	3945	3945	3945	3945	1
507	20230731	115700	85966565	3935	3935	3935	3935	84
508	20230731	115600	85636025	3945	3945	3945	3945	2
509	20230731	115500	85628135	3930	3930	3930	3930	0
510	20230731	115400	85628135	3930	3930	3930	3930	0
511	20230731	115300	85628135	3930	3930	3930	3930	0
512	20230731	115200	85628135	3930	3930	3930	3930	0
513	20230731	115100	85628135	3930	3930	3930	3930	75
514	20230731	115000	85333385	3935	3950	3950	3935	1400
515	20230731	114900	79818925	3955	3955	3955	3955	150
516	20230731	114800	79225675	3955	3955	3955	3955	0
517	20230731	114700	79225675	3955	3955	3955	3955	0
518	20230731	114600	79225675	3955	3955	3955	3955	0
519	20230731	114500	79225675	3955	3955	3955	3955	57
520	20230731	114400	79000240	3955	3955	3955	3955	0
521	20230731	114300	79000240	3955	3955	3955	3955	0
522	20230731	114200	79000240	3955	3955	3955	3955	5
523	20230731	114100	78980465	3955	3955	3955	3955	0
524	20230731	114000	78980465	3955	3955	3955	3955	0
525	20230731	113900	78980465	3955	3955	3955	3955	0
526	20230731	113800	78980465	3955	3955	3955	3955	79
527	20230731	113700	78668020	3965	3965	3965	3965	20
528	20230731	113600	78588720	3965	3965	3965	3965	0
529	20230731	113500	78588720	3965	3965	3965	3965	1
530	20230731	113400	78584755	3955	3970	3970	3955	159
531	20230731	113300	77955570	3970	3965	3970	3965	12
532	20230731	113200	77907935	3970	3970	3970	3970	26
533	20230731	113100	77804715	3970	3970	3970	3965	31
534	20230731	113000	77681685	3970	3965	3970	3965	13
535	20230731	112900	77630085	3970	3970	3970	3965	4
536	20230731	112800	77614210	3970	3970	3970	3970	7
537	20230731	112700	77586420	3970	3965	3970	3965	111
538	20230731	112600	77146255	3970	3970	3970	3970	31
539	20230731	112500	77023185	3970	3970	3970	3970	0
540	20230731	112400	77023185	3970	3970	3970	3970	0
541	20230731	112300	77023185	3970	3970	3970	3970	0
542	20230731	112200	77023185	3970	3970	3970	3970	100
543	20230731	112100	76626185	3955	3955	3955	3955	0
544	20230731	112000	76626185	3955	3955	3955	3955	0
545	20230731	111900	76626185	3955	3955	3955	3955	0
546	20230731	111800	76626185	3955	3955	3955	3955	2218
547	20230731	111700	67853995	3955	3955	3955	3955	0
548	20230731	111600	67853995	3955	3955	3955	3955	0
549	20230731	111500	67853995	3955	3955	3955	3955	20
550	20230731	111400	67774895	3955	3955	3955	3955	0
551	20230731	111300	67774895	3955	3955	3955	3955	0
552	20230731	111200	67774895	3955	3955	3955	3955	0
553	20230731	111100	67774895	3955	3955	3955	3955	1764
554	20230731	111000	60798275	3955	3955	3955	3955	650
555	20230731	110900	58227525	3940	3940	3940	3940	0
556	20230731	110800	58227525	3940	3940	3940	3940	360
557	20230731	110700	56809125	3945	3945	3945	3945	0
558	20230731	110600	56809125	3945	3945	3945	3945	203
559	20230731	110500	56008290	3945	3945	3945	3945	0
560	20230731	110400	56008290	3945	3945	3945	3945	0
561	20230731	110300	56008290	3945	3945	3945	3945	0
562	20230731	110200	56008290	3945	3945	3945	3945	0
563	20230731	110100	56008290	3945	3945	3945	3945	0
564	20230731	110000	56008290	3945	3945	3945	3945	20
565	20230731	105900	55929390	3955	3955	3955	3955	0
566	20230731	105800	55929390	3955	3955	3955	3955	0
567	20230731	105700	55929390	3955	3955	3955	3955	58
568	20230731	105600	55700000	3950	3950	3950	3950	24
569	20230731	105500	55605200	3955	3955	3955	3955	0
570	20230731	105400	55605200	3955	3955	3955	3955	0
571	20230731	105300	55605200	3955	3955	3955	3955	0
572	20230731	105200	55605200	3955	3955	3955	3955	0
573	20230731	105100	55605200	3955	3955	3955	3955	0
574	20230731	105000	55605200	3955	3955	3955	3955	0
575	20230731	104900	55605200	3955	3955	3955	3955	433
576	20230731	104800	53892685	3955	3960	3960	3955	347
577	20230731	104700	52518800	3960	3960	3960	3960	0
578	20230731	104600	52518800	3960	3960	3960	3960	2
579	20230731	104500	52510880	3960	3960	3960	3960	0
580	20230731	104400	52510880	3960	3960	3960	3960	0
581	20230731	104300	52510880	3960	3960	3960	3960	0
582	20230731	104200	52510880	3960	3960	3960	3960	313
583	20230731	104100	51271400	3960	3960	3960	3960	0
584	20230731	104000	51271400	3960	3960	3960	3960	0
585	20230731	103900	51271400	3960	3960	3960	3960	0
586	20230731	103800	51271400	3960	3960	3960	3960	0
587	20230731	103700	51271400	3960	3960	3960	3960	0
588	20230731	103600	51271400	3960	3960	3960	3960	0
589	20230731	103500	51271400	3960	3960	3960	3960	99
590	20230731	103400	50879360	3960	3960	3960	3960	0
591	20230731	103300	50879360	3960	3960	3960	3960	0
592	20230731	103200	50879360	3960	3960	3960	3960	0
593	20230731	103100	50879360	3960	3960	3960	3960	91
594	20230731	103000	50519000	3965	3965	3965	3965	0
595	20230731	102900	50519000	3965	3965	3965	3965	0
596	20230731	102800	50519000	3965	3965	3965	3965	9
597	20230731	102700	50483315	3970	3970	3970	3970	1
598	20230731	102600	50479345	3960	3960	3960	3960	20
599	20230731	102500	50400145	3970	3970	3970	3970	0
600	20230731	102400	50400145	3970	3970	3970	3970	10
601	20230731	102300	50360445	3975	3975	3975	3975	0
602	20230731	102200	50360445	3975	3975	3975	3975	0
603	20230731	102100	50360445	3975	3975	3975	3975	12
604	20230731	102000	50312745	3975	3975	3975	3975	1
605	20230731	101900	50308770	3970	3970	3970	3970	0
606	20230731	101800	50308770	3970	3970	3970	3970	10
607	20230731	101700	50269070	3975	3975	3975	3975	0
608	20230731	101600	50269070	3975	3975	3975	3975	0
609	20230731	101500	50269070	3975	3960	3975	3960	22
610	20230731	101400	50181920	3975	3975	3975	3975	10
611	20230731	101300	50142170	3975	3975	3975	3975	100
612	20230731	101200	49744670	3975	3975	3975	3975	0
613	20230731	101100	49744670	3975	3975	3975	3975	10
614	20230731	101000	49704920	3960	3960	3960	3960	0
615	20230731	100900	49704920	3960	3960	3980	3960	133
616	20230731	100800	49178190	3955	3955	3955	3955	0
617	20230731	100700	49178190	3955	3955	3955	3955	9
618	20230731	100600	49142595	3955	3955	3955	3955	0
619	20230731	100500	49142595	3955	3955	3955	3955	11
620	20230731	100400	49099090	3960	3960	3960	3960	0
621	20230731	100300	49099090	3960	3960	3960	3960	0
622	20230731	100200	49099090	3960	3960	3960	3960	5
623	20230731	100100	49079290	3945	3945	3945	3945	0
624	20230731	100000	49079290	3945	3950	3960	3945	190
625	20230731	095900	48328870	3945	3945	3945	3945	170
626	20230731	095800	47658220	3945	3945	3945	3945	0
627	20230731	095700	47658220	3945	3945	3945	3945	30
628	20230731	095600	47539870	3945	3940	3945	3940	342
629	20230731	095500	46192385	3930	3935	3935	3930	26
630	20230731	095400	46090080	3920	3920	3920	3920	0
631	20230731	095300	46090080	3920	3920	3920	3920	0
632	20230731	095200	46090080	3920	3920	3920	3920	0
633	20230731	095100	46090080	3920	3920	3920	3920	0
634	20230731	095000	46090080	3920	3920	3920	3920	554
635	20230731	094900	43918400	3920	3920	3920	3920	2300
636	20230731	094800	34902400	3920	3920	3920	3920	17
637	20230731	094700	34835760	3920	3920	3920	3920	0
638	20230731	094600	34835760	3920	3920	3920	3920	0
639	20230731	094500	34835760	3920	3920	3920	3920	0
640	20230731	094400	34835760	3920	3920	3920	3920	0
641	20230731	094300	34835760	3920	3910	3920	3910	91
642	20230731	094200	34479750	3920	3920	3920	3920	0
643	20230731	094100	34479750	3920	3920	3920	3920	0
644	20230731	094000	34479750	3920	3920	3920	3920	0
645	20230731	093900	34479750	3920	3920	3920	3920	3
646	20230731	093800	34467990	3920	3920	3920	3920	3
647	20230731	093700	34456230	3920	3920	3920	3920	0
648	20230731	093600	34456230	3920	3920	3920	3920	0
649	20230731	093500	34456230	3920	3920	3920	3920	0
650	20230731	093400	34456230	3920	3915	3920	3915	1200
651	20230731	093300	29752700	3915	3915	3915	3915	0
652	20230731	093200	29752700	3915	3915	3915	3915	3
653	20230731	093100	29740955	3915	3910	3915	3910	16
654	20230731	093000	29678390	3910	3910	3910	3910	66
655	20230731	092900	29420330	3915	3915	3915	3915	255
656	20230731	092800	28422005	3915	3915	3915	3915	1
657	20230731	092700	28418090	3910	3910	3910	3910	20
658	20230731	092600	28339890	3910	3910	3910	3910	1
659	20230731	092500	28335980	3900	3900	3900	3900	0
660	20230731	092400	28335980	3900	3905	3905	3900	28
661	20230731	092300	28226655	3915	3900	3915	3900	13
662	20230731	092200	28175790	3900	3900	3900	3900	1
663	20230731	092100	28171890	3935	3935	3935	3935	0
664	20230731	092000	28171890	3935	3935	3935	3935	2
665	20230731	091900	28164020	3940	3930	3940	3930	1201
666	20230731	091800	23436865	3930	3900	3930	3900	3
667	20230731	091700	23425120	3900	3900	3900	3900	3
668	20230731	091600	23413420	3915	3880	3915	3880	217
669	20230731	091500	22569895	3870	3870	3870	3860	778
670	20230731	091400	19559370	3875	3885	3890	3875	231
671	20230731	091300	18664085	3890	3900	3900	3890	1509
672	20230731	091200	12794015	3905	3890	3915	3890	2016
673	20230731	091100	4901715	3890	3910	3915	3890	81
674	20230731	091000	4584735	3900	3900	3900	3900	1
675	20230731	090900	4580835	3910	3910	3910	3910	3
676	20230731	090800	4569105	3910	3910	3910	3910	2
677	20230731	090700	4561285	3910	3910	3910	3910	0
678	20230731	090600	4561285	3910	3910	3910	3910	0
679	20230731	090500	4561285	3910	3910	3910	3910	0
680	20230731	090400	4561285	3910	3910	3910	3910	1
681	20230731	090300	4557375	3910	3910	3910	3910	25
682	20230731	090200	4459625	3910	3910	3910	3910	100
683	20230731	090100	4068625	3905	3875	3910	3875	19
684	20230731	090000	3994690	3900	3915	3915	3900	1017