KissMeData/244920/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	202300	37000650	4100	4100	4100	4100	173
3	20230731	202200	37000650	4100	4100	4100	4100	0
4	20230731	202100	37000650	4100	4100	4100	4100	0
5	20230731	202000	37000650	4100	4100	4100	4100	0
6	20230731	201900	37000650	4100	4100	4100	4100	0
7	20230731	201800	37000650	4100	4100	4100	4100	0
8	20230731	201700	37000650	4100	4100	4100	4100	0
9	20230731	201600	37000650	4100	4100	4100	4100	0
10	20230731	201500	37000650	4100	4100	4100	4100	0
11	20230731	201400	37000650	4100	4100	4100	4100	0
12	20230731	201300	37000650	4100	4100	4100	4100	0
13	20230731	201200	37000650	4100	4100	4100	4100	0
14	20230731	201100	37000650	4100	4100	4100	4100	0
15	20230731	201000	37000650	4100	4100	4100	4100	0
16	20230731	200900	37000650	4100	4100	4100	4100	0
17	20230731	200800	37000650	4100	4100	4100	4100	0
18	20230731	200700	37000650	4100	4100	4100	4100	0
19	20230731	200600	37000650	4100	4100	4100	4100	0
20	20230731	200500	37000650	4100	4100	4100	4100	0
21	20230731	200400	37000650	4100	4100	4100	4100	0
22	20230731	200300	37000650	4100	4100	4100	4100	0
23	20230731	200200	37000650	4100	4100	4100	4100	0
24	20230731	200100	37000650	4100	4100	4100	4100	0
25	20230731	200000	37000650	4100	4100	4100	4100	0
26	20230731	195900	37000650	4100	4100	4100	4100	0
27	20230731	195800	37000650	4100	4100	4100	4100	0
28	20230731	195700	37000650	4100	4100	4100	4100	0
29	20230731	195600	37000650	4100	4100	4100	4100	0
30	20230731	195500	37000650	4100	4100	4100	4100	0
31	20230731	195400	37000650	4100	4100	4100	4100	0
32	20230731	195300	37000650	4100	4100	4100	4100	173
33	20230731	195200	37000650	4100	4100	4100	4100	0
34	20230731	195100	37000650	4100	4100	4100	4100	0
35	20230731	195000	37000650	4100	4100	4100	4100	0
36	20230731	194900	37000650	4100	4100	4100	4100	0
37	20230731	194800	37000650	4100	4100	4100	4100	0
38	20230731	194700	37000650	4100	4100	4100	4100	0
39	20230731	194600	37000650	4100	4100	4100	4100	0
40	20230731	194500	37000650	4100	4100	4100	4100	0
41	20230731	194400	37000650	4100	4100	4100	4100	0
42	20230731	194300	37000650	4100	4100	4100	4100	0
43	20230731	194200	37000650	4100	4100	4100	4100	0
44	20230731	194100	37000650	4100	4100	4100	4100	0
45	20230731	194000	37000650	4100	4100	4100	4100	0
46	20230731	193900	37000650	4100	4100	4100	4100	0
47	20230731	193800	37000650	4100	4100	4100	4100	0
48	20230731	193700	37000650	4100	4100	4100	4100	0
49	20230731	193600	37000650	4100	4100	4100	4100	0
50	20230731	193500	37000650	4100	4100	4100	4100	0
51	20230731	193400	37000650	4100	4100	4100	4100	0
52	20230731	193300	37000650	4100	4100	4100	4100	0
53	20230731	193200	37000650	4100	4100	4100	4100	0
54	20230731	193100	37000650	4100	4100	4100	4100	0
55	20230731	193000	37000650	4100	4100	4100	4100	0
56	20230731	192900	37000650	4100	4100	4100	4100	0
57	20230731	192800	37000650	4100	4100	4100	4100	0
58	20230731	192700	37000650	4100	4100	4100	4100	0
59	20230731	192600	37000650	4100	4100	4100	4100	0
60	20230731	192500	37000650	4100	4100	4100	4100	0
61	20230731	192400	37000650	4100	4100	4100	4100	0
62	20230731	192300	37000650	4100	4100	4100	4100	173
63	20230731	192200	37000650	4100	4100	4100	4100	0
64	20230731	192100	37000650	4100	4100	4100	4100	0
65	20230731	192000	37000650	4100	4100	4100	4100	0
66	20230731	191900	37000650	4100	4100	4100	4100	0
67	20230731	191800	37000650	4100	4100	4100	4100	0
68	20230731	191700	37000650	4100	4100	4100	4100	0
69	20230731	191600	37000650	4100	4100	4100	4100	0
70	20230731	191500	37000650	4100	4100	4100	4100	0
71	20230731	191400	37000650	4100	4100	4100	4100	0
72	20230731	191300	37000650	4100	4100	4100	4100	0
73	20230731	191200	37000650	4100	4100	4100	4100	0
74	20230731	191100	37000650	4100	4100	4100	4100	0
75	20230731	191000	37000650	4100	4100	4100	4100	0
76	20230731	190900	37000650	4100	4100	4100	4100	0
77	20230731	190800	37000650	4100	4100	4100	4100	0
78	20230731	190700	37000650	4100	4100	4100	4100	0
79	20230731	190600	37000650	4100	4100	4100	4100	0
80	20230731	190500	37000650	4100	4100	4100	4100	0
81	20230731	190400	37000650	4100	4100	4100	4100	0
82	20230731	190300	37000650	4100	4100	4100	4100	0
83	20230731	190200	37000650	4100	4100	4100	4100	0
84	20230731	190100	37000650	4100	4100	4100	4100	0
85	20230731	190000	37000650	4100	4100	4100	4100	0
86	20230731	185900	37000650	4100	4100	4100	4100	0
87	20230731	185800	37000650	4100	4100	4100	4100	0
88	20230731	185700	37000650	4100	4100	4100	4100	0
89	20230731	185600	37000650	4100	4100	4100	4100	0
90	20230731	185500	37000650	4100	4100	4100	4100	0
91	20230731	185400	37000650	4100	4100	4100	4100	0
92	20230731	185300	37000650	4100	4100	4100	4100	173
93	20230731	185200	37000650	4100	4100	4100	4100	0
94	20230731	185100	37000650	4100	4100	4100	4100	0
95	20230731	185000	37000650	4100	4100	4100	4100	0
96	20230731	184900	37000650	4100	4100	4100	4100	0
97	20230731	184800	37000650	4100	4100	4100	4100	0
98	20230731	184700	37000650	4100	4100	4100	4100	0
99	20230731	184600	37000650	4100	4100	4100	4100	0
100	20230731	184500	37000650	4100	4100	4100	4100	0
101	20230731	184400	37000650	4100	4100	4100	4100	0
102	20230731	184300	37000650	4100	4100	4100	4100	0
103	20230731	184200	37000650	4100	4100	4100	4100	0
104	20230731	184100	37000650	4100	4100	4100	4100	0
105	20230731	184000	37000650	4100	4100	4100	4100	0
106	20230731	183900	37000650	4100	4100	4100	4100	0
107	20230731	183800	37000650	4100	4100	4100	4100	0
108	20230731	183700	37000650	4100	4100	4100	4100	0
109	20230731	183600	37000650	4100	4100	4100	4100	0
110	20230731	183500	37000650	4100	4100	4100	4100	0
111	20230731	183400	37000650	4100	4100	4100	4100	0
112	20230731	183300	37000650	4100	4100	4100	4100	0
113	20230731	183200	37000650	4100	4100	4100	4100	0
114	20230731	183100	37000650	4100	4100	4100	4100	0
115	20230731	183000	37000650	4100	4100	4100	4100	0
116	20230731	182900	37000650	4100	4100	4100	4100	0
117	20230731	182800	37000650	4100	4100	4100	4100	0
118	20230731	182700	37000650	4100	4100	4100	4100	0
119	20230731	182600	37000650	4100	4100	4100	4100	0
120	20230731	182500	37000650	4100	4100	4100	4100	0
121	20230731	182400	37000650	4100	4100	4100	4100	0
122	20230731	182300	37000650	4100	4100	4100	4100	173
123	20230731	182200	37000650	4100	4100	4100	4100	0
124	20230731	182100	37000650	4100	4100	4100	4100	0
125	20230731	182000	37000650	4100	4100	4100	4100	0
126	20230731	181900	37000650	4100	4100	4100	4100	0
127	20230731	181800	37000650	4100	4100	4100	4100	0
128	20230731	181700	37000650	4100	4100	4100	4100	0
129	20230731	181600	37000650	4100	4100	4100	4100	0
130	20230731	181500	37000650	4100	4100	4100	4100	0
131	20230731	181400	37000650	4100	4100	4100	4100	0
132	20230731	181300	37000650	4100	4100	4100	4100	0
133	20230731	181200	37000650	4100	4100	4100	4100	0
134	20230731	181100	37000650	4100	4100	4100	4100	0
135	20230731	181000	37000650	4100	4100	4100	4100	0
136	20230731	180900	37000650	4100	4100	4100	4100	0
137	20230731	180800	37000650	4100	4100	4100	4100	0
138	20230731	180700	37000650	4100	4100	4100	4100	0
139	20230731	180600	37000650	4100	4100	4100	4100	0
140	20230731	180500	37000650	4100	4100	4100	4100	0
141	20230731	180400	37000650	4100	4100	4100	4100	0
142	20230731	180300	37000650	4100	4100	4100	4100	0
143	20230731	180200	37000650	4100	4100	4100	4100	0
144	20230731	180100	37000650	4100	4100	4100	4100	0
145	20230731	180000	37000650	4100	4100	4100	4100	0
146	20230731	175900	37000650	4100	4100	4100	4100	0
147	20230731	175800	37000650	4100	4100	4100	4100	0
148	20230731	175700	37000650	4100	4100	4100	4100	0
149	20230731	175600	37000650	4100	4100	4100	4100	0
150	20230731	175500	37000650	4100	4100	4100	4100	0
151	20230731	175400	37000650	4100	4100	4100	4100	0
152	20230731	175300	37000650	4100	4100	4100	4100	173
153	20230731	175200	37000650	4100	4100	4100	4100	0
154	20230731	175100	37000650	4100	4100	4100	4100	0
155	20230731	175000	37000650	4100	4100	4100	4100	0
156	20230731	174900	37000650	4100	4100	4100	4100	0
157	20230731	174800	37000650	4100	4100	4100	4100	0
158	20230731	174700	37000650	4100	4100	4100	4100	0
159	20230731	174600	37000650	4100	4100	4100	4100	0
160	20230731	174500	37000650	4100	4100	4100	4100	0
161	20230731	174400	37000650	4100	4100	4100	4100	0
162	20230731	174300	37000650	4100	4100	4100	4100	0
163	20230731	174200	37000650	4100	4100	4100	4100	0
164	20230731	174100	37000650	4100	4100	4100	4100	0
165	20230731	174000	37000650	4100	4100	4100	4100	0
166	20230731	173900	37000650	4100	4100	4100	4100	0
167	20230731	173800	37000650	4100	4100	4100	4100	0
168	20230731	173700	37000650	4100	4100	4100	4100	0
169	20230731	173600	37000650	4100	4100	4100	4100	0
170	20230731	173500	37000650	4100	4100	4100	4100	0
171	20230731	173400	37000650	4100	4100	4100	4100	0
172	20230731	173300	37000650	4100	4100	4100	4100	0
173	20230731	173200	37000650	4100	4100	4100	4100	0
174	20230731	173100	37000650	4100	4100	4100	4100	0
175	20230731	173000	37000650	4100	4100	4100	4100	0
176	20230731	172900	37000650	4100	4100	4100	4100	0
177	20230731	172800	37000650	4100	4100	4100	4100	0
178	20230731	172700	37000650	4100	4100	4100	4100	0
179	20230731	172600	37000650	4100	4100	4100	4100	0
180	20230731	172500	37000650	4100	4100	4100	4100	0
181	20230731	172400	37000650	4100	4100	4100	4100	0
182	20230731	172300	37000650	4100	4100	4100	4100	173
183	20230731	172200	37000650	4100	4100	4100	4100	0
184	20230731	172100	37000650	4100	4100	4100	4100	0
185	20230731	172000	37000650	4100	4100	4100	4100	0
186	20230731	171900	37000650	4100	4100	4100	4100	0
187	20230731	171800	37000650	4100	4100	4100	4100	0
188	20230731	171700	37000650	4100	4100	4100	4100	0
189	20230731	171600	37000650	4100	4100	4100	4100	0
190	20230731	171500	37000650	4100	4100	4100	4100	0
191	20230731	171400	37000650	4100	4100	4100	4100	0
192	20230731	171300	37000650	4100	4100	4100	4100	0
193	20230731	171200	37000650	4100	4100	4100	4100	0
194	20230731	171100	37000650	4100	4100	4100	4100	0
195	20230731	171000	37000650	4100	4100	4100	4100	0
196	20230731	170900	37000650	4100	4100	4100	4100	0
197	20230731	170800	37000650	4100	4100	4100	4100	0
198	20230731	170700	37000650	4100	4100	4100	4100	0
199	20230731	170600	37000650	4100	4100	4100	4100	0
200	20230731	170500	37000650	4100	4100	4100	4100	0
201	20230731	170400	37000650	4100	4100	4100	4100	0
202	20230731	170300	37000650	4100	4100	4100	4100	0
203	20230731	170200	37000650	4100	4100	4100	4100	0
204	20230731	170100	37000650	4100	4100	4100	4100	0
205	20230731	170000	37000650	4100	4100	4100	4100	0
206	20230731	165900	37000650	4100	4100	4100	4100	0
207	20230731	165800	37000650	4100	4100	4100	4100	0
208	20230731	165700	37000650	4100	4100	4100	4100	0
209	20230731	165600	37000650	4100	4100	4100	4100	0
210	20230731	165500	37000650	4100	4100	4100	4100	0
211	20230731	165400	37000650	4100	4100	4100	4100	0
212	20230731	165300	37000650	4100	4100	4100	4100	173
213	20230731	165200	37000650	4100	4100	4100	4100	0
214	20230731	165100	37000650	4100	4100	4100	4100	0
215	20230731	165000	37000650	4100	4100	4100	4100	0
216	20230731	164900	37000650	4100	4100	4100	4100	0
217	20230731	164800	37000650	4100	4100	4100	4100	0
218	20230731	164700	37000650	4100	4100	4100	4100	0
219	20230731	164600	37000650	4100	4100	4100	4100	0
220	20230731	164500	37000650	4100	4100	4100	4100	0
221	20230731	164400	37000650	4100	4100	4100	4100	0
222	20230731	164300	37000650	4100	4100	4100	4100	0
223	20230731	164200	37000650	4100	4100	4100	4100	0
224	20230731	164100	37000650	4100	4100	4100	4100	0
225	20230731	164000	37000650	4100	4100	4100	4100	0
226	20230731	163900	37000650	4100	4100	4100	4100	0
227	20230731	163800	37000650	4100	4100	4100	4100	0
228	20230731	163700	37000650	4100	4100	4100	4100	0
229	20230731	163600	37000650	4100	4100	4100	4100	0
230	20230731	163500	37000650	4100	4100	4100	4100	0
231	20230731	163400	37000650	4100	4100	4100	4100	0
232	20230731	163300	37000650	4100	4100	4100	4100	0
233	20230731	163200	37000650	4100	4100	4100	4100	0
234	20230731	163100	37000650	4100	4100	4100	4100	0
235	20230731	163000	37000650	4100	4100	4100	4100	0
236	20230731	162900	37000650	4100	4100	4100	4100	0
237	20230731	162800	37000650	4100	4100	4100	4100	0
238	20230731	162700	37000650	4100	4100	4100	4100	0
239	20230731	162600	37000650	4100	4100	4100	4100	0
240	20230731	162500	37000650	4100	4100	4100	4100	0
241	20230731	162400	37000650	4100	4100	4100	4100	0
242	20230731	162300	37000650	4100	4100	4100	4100	173
243	20230731	162200	37000650	4100	4100	4100	4100	0
244	20230731	162100	37000650	4100	4100	4100	4100	0
245	20230731	162000	37000650	4100	4100	4100	4100	0
246	20230731	161900	37000650	4100	4100	4100	4100	0
247	20230731	161800	37000650	4100	4100	4100	4100	0
248	20230731	161700	37000650	4100	4100	4100	4100	0
249	20230731	161600	37000650	4100	4100	4100	4100	0
250	20230731	161500	37000650	4100	4100	4100	4100	0
251	20230731	161400	37000650	4100	4100	4100	4100	0
252	20230731	161300	37000650	4100	4100	4100	4100	0
253	20230731	161200	37000650	4100	4100	4100	4100	0
254	20230731	161100	37000650	4100	4100	4100	4100	0
255	20230731	161000	37000650	4100	4100	4100	4100	0
256	20230731	160900	37000650	4100	4100	4100	4100	0
257	20230731	160800	37000650	4100	4100	4100	4100	0
258	20230731	160700	37000650	4100	4100	4100	4100	0
259	20230731	160600	37000650	4100	4100	4100	4100	0
260	20230731	160500	37000650	4100	4100	4100	4100	0
261	20230731	160400	37000650	4100	4100	4100	4100	0
262	20230731	160300	37000650	4100	4100	4100	4100	0
263	20230731	160200	37000650	4100	4100	4100	4100	0
264	20230731	160100	37000650	4100	4100	4100	4100	0
265	20230731	160000	37000650	4100	4100	4100	4100	0
266	20230731	155900	37000650	4100	4100	4100	4100	0
267	20230731	155800	37000650	4100	4100	4100	4100	0
268	20230731	155700	37000650	4100	4100	4100	4100	0
269	20230731	155600	37000650	4100	4100	4100	4100	0
270	20230731	155500	37000650	4100	4100	4100	4100	0
271	20230731	155400	37000650	4100	4100	4100	4100	0
272	20230731	155300	37000650	4100	4100	4100	4100	173
273	20230731	155200	37000650	4100	4100	4100	4100	0
274	20230731	155100	37000650	4100	4100	4100	4100	0
275	20230731	155000	37000650	4100	4100	4100	4100	0
276	20230731	154900	37000650	4100	4100	4100	4100	0
277	20230731	154800	37000650	4100	4100	4100	4100	0
278	20230731	154700	37000650	4100	4100	4100	4100	0
279	20230731	154600	37000650	4100	4100	4100	4100	0
280	20230731	154500	37000650	4100	4100	4100	4100	0
281	20230731	154400	37000650	4100	4100	4100	4100	0
282	20230731	154300	37000650	4100	4100	4100	4100	0
283	20230731	154200	37000650	4100	4100	4100	4100	0
284	20230731	154100	37000650	4100	4100	4100	4100	0
285	20230731	154000	37000650	4100	4100	4100	4100	0
286	20230731	153900	37000650	4100	4100	4100	4100	0
287	20230731	153800	37000650	4100	4100	4100	4100	0
288	20230731	153700	37000650	4100	4100	4100	4100	0
289	20230731	153600	37000650	4100	4100	4100	4100	0
290	20230731	153500	37000650	4100	4100	4100	4100	0
291	20230731	153400	37000650	4100	4100	4100	4100	0
292	20230731	153300	37000650	4100	4100	4100	4100	0
293	20230731	153200	37000650	4100	4100	4100	4100	0
294	20230731	153100	37000650	4100	4100	4100	4100	0
295	20230731	153000	37000650	4100	4100	4100	4100	173
296	20230731	152900	36291350	4110	4110	4110	4110	0
297	20230731	152800	36291350	4110	4110	4110	4110	0
298	20230731	152700	36291350	4110	4110	4110	4110	0
299	20230731	152600	36291350	4110	4110	4110	4110	0
300	20230731	152500	36291350	4110	4110	4110	4110	0
301	20230731	152400	36291350	4110	4110	4110	4110	0
302	20230731	152300	36291350	4110	4110	4110	4110	0
303	20230731	152200	36291350	4110	4110	4110	4110	0
304	20230731	152100	36291350	4110	4110	4110	4110	0
305	20230731	152000	36291350	4110	4110	4110	4110	0
306	20230731	151900	36291350	4110	4110	4110	4110	0
307	20230731	151800	36291350	4110	4110	4110	4110	0
308	20230731	151700	36291350	4110	4110	4110	4110	0
309	20230731	151600	36291350	4110	4110	4110	4110	0
310	20230731	151500	36291350	4110	4110	4110	4110	3
311	20230731	151400	36279020	4110	4110	4110	4110	2
312	20230731	151300	36270800	4110	4110	4110	4110	5
313	20230731	151200	36250250	4110	4110	4110	4110	5
314	20230731	151100	36229700	4110	4110	4110	4110	5
315	20230731	151000	36209150	4110	4110	4110	4110	5
316	20230731	150900	36188600	4110	4110	4110	4110	5
317	20230731	150800	36168050	4110	4110	4110	4110	5
318	20230731	150700	36147500	4110	4110	4110	4110	5
319	20230731	150600	36126950	4110	4110	4110	4110	2
320	20230731	150500	36118730	4110	4110	4110	4110	5
321	20230731	150400	36098180	4110	4110	4110	4110	5
322	20230731	150300	36077630	4110	4110	4110	4110	5
323	20230731	150200	36057080	4110	4110	4110	4110	5
324	20230731	150100	36036530	4110	4110	4110	4110	5
325	20230731	150000	36015980	4095	4110	4110	4095	8
326	20230731	145900	35983145	4110	4110	4110	4110	5
327	20230731	145800	35962595	4110	4110	4110	4110	2
328	20230731	145700	35954375	4110	4110	4110	4110	5
329	20230731	145600	35933825	4110	4110	4110	4110	5
330	20230731	145500	35913275	4110	4110	4110	4110	5
331	20230731	145400	35892725	4110	4110	4110	4110	5
332	20230731	145300	35872175	4110	4110	4110	4110	5
333	20230731	145200	35851625	4110	4110	4110	4110	5
334	20230731	145100	35831075	4110	4110	4110	4110	5
335	20230731	145000	35810525	4110	4110	4110	4110	3
336	20230731	144900	35798195	4110	4110	4110	4110	5
337	20230731	144800	35777645	4110	4110	4110	4110	5
338	20230731	144700	35757095	4110	4110	4110	4110	5
339	20230731	144600	35736545	4110	4095	4110	4095	20
340	20230731	144500	35654615	4095	4095	4095	4095	5
341	20230731	144400	35634140	4095	4095	4095	4095	5
342	20230731	144300	35613665	4095	4095	4095	4095	4
343	20230731	144200	35597285	4095	4095	4095	4095	3
344	20230731	144100	35585000	4095	4095	4095	4095	5
345	20230731	144000	35564525	4095	4095	4095	4095	5
346	20230731	143900	35544050	4095	4095	4095	4095	5
347	20230731	143800	35523575	4095	4095	4095	4080	105
348	20230731	143700	35095100	4095	4095	4095	4095	5
349	20230731	143600	35074625	4095	4095	4095	4095	5
350	20230731	143500	35054150	4095	4095	4095	4095	5
351	20230731	143400	35033675	4095	4095	4095	4095	5
352	20230731	143300	35013200	4095	4095	4095	4095	5
353	20230731	143200	34992725	4095	4095	4095	4095	5
354	20230731	143100	34972250	4095	4095	4095	4095	5
355	20230731	143000	34951775	4095	4095	4095	4095	6
356	20230731	142900	34927205	4095	4095	4095	4095	5
357	20230731	142800	34906730	4095	4095	4095	4095	5
358	20230731	142700	34886255	4095	4095	4095	4095	5
359	20230731	142600	34865780	4095	4095	4095	4095	2
360	20230731	142500	34857590	4095	4095	4095	4095	5
361	20230731	142400	34837115	4095	4095	4095	4095	5
362	20230731	142300	34816640	4095	4095	4095	4095	5
363	20230731	142200	34796165	4095	4090	4095	4085	502
364	20230731	142100	32745465	4090	4090	4090	4090	0
365	20230731	142000	32745465	4090	4090	4090	4090	98
366	20230731	141900	32344645	4090	4090	4090	4090	500
367	20230731	141800	30299645	4090	4090	4090	4090	0
368	20230731	141700	30299645	4090	4090	4090	4090	100
369	20230731	141600	29890645	4110	4110	4110	4110	0
370	20230731	141500	29890645	4110	4110	4110	4110	0
371	20230731	141400	29890645	4110	4110	4110	4110	0
372	20230731	141300	29890645	4110	4110	4110	4110	0
373	20230731	141200	29890645	4110	4110	4110	4110	0
374	20230731	141100	29890645	4110	4110	4110	4110	0
375	20230731	141000	29890645	4110	4110	4110	4110	0
376	20230731	140900	29890645	4110	4110	4110	4110	0
377	20230731	140800	29890645	4110	4110	4110	4110	0
378	20230731	140700	29890645	4110	4110	4110	4110	0
379	20230731	140600	29890645	4110	4110	4110	4110	0
380	20230731	140500	29890645	4110	4110	4110	4110	0
381	20230731	140400	29890645	4110	4110	4110	4110	0
382	20230731	140300	29890645	4110	4110	4110	4110	0
383	20230731	140200	29890645	4110	4110	4110	4110	0
384	20230731	140100	29890645	4110	4110	4110	4110	0
385	20230731	140000	29890645	4110	4110	4110	4110	0
386	20230731	135900	29890645	4110	4110	4110	4110	0
387	20230731	135800	29890645	4110	4110	4110	4110	0
388	20230731	135700	29890645	4110	4110	4110	4110	0
389	20230731	135600	29890645	4110	4110	4110	4110	0
390	20230731	135500	29890645	4110	4110	4110	4110	0
391	20230731	135400	29890645	4110	4110	4110	4110	0
392	20230731	135300	29890645	4110	4110	4110	4110	0
393	20230731	135200	29890645	4110	4110	4110	4110	0
394	20230731	135100	29890645	4110	4110	4110	4110	0
395	20230731	135000	29890645	4110	4110	4110	4110	0
396	20230731	134900	29890645	4110	4110	4110	4110	0
397	20230731	134800	29890645	4110	4110	4110	4110	0
398	20230731	134700	29890645	4110	4110	4110	4110	1
399	20230731	134600	29886535	4110	4110	4110	4110	2
400	20230731	134500	29878315	4110	4110	4110	4110	0
401	20230731	134400	29878315	4110	4110	4110	4110	0
402	20230731	134300	29878315	4110	4110	4110	4110	0
403	20230731	134200	29878315	4110	4110	4110	4110	0
404	20230731	134100	29878315	4110	4110	4110	4110	0
405	20230731	134000	29878315	4110	4110	4110	4110	0
406	20230731	133900	29878315	4110	4110	4110	4110	1
407	20230731	133800	29874205	4110	4110	4110	4110	0
408	20230731	133700	29874205	4110	4110	4110	4110	0
409	20230731	133600	29874205	4110	4110	4110	4110	1
410	20230731	133500	29870095	4085	4085	4085	4085	0
411	20230731	133400	29870095	4085	4085	4085	4085	0
412	20230731	133300	29870095	4085	4085	4085	4085	0
413	20230731	133200	29870095	4085	4085	4085	4085	0
414	20230731	133100	29870095	4085	4085	4085	4085	0
415	20230731	133000	29870095	4085	4085	4085	4085	1
416	20230731	132900	29866010	4080	4080	4080	4080	453
417	20230731	132800	28017770	4085	4080	4085	4080	40
418	20230731	132700	27854440	4085	4085	4085	4080	55
419	20230731	132600	27629910	4080	4080	4080	4080	69
420	20230731	132500	27348390	4080	4080	4080	4080	55
421	20230731	132400	27123990	4080	4105	4105	4080	56
422	20230731	132300	26895460	4080	4115	4115	4080	39
423	20230731	132200	26735500	4080	4080	4080	4080	95
424	20230731	132100	26347900	4085	4085	4085	4085	29
425	20230731	132000	26229435	4085	4085	4085	4085	41
426	20230731	131900	26061950	4085	4085	4085	4085	45
427	20230731	131800	25878125	4085	4085	4090	4085	55
428	20230731	131700	25653440	4085	4085	4085	4085	54
429	20230731	131600	25432850	4085	4085	4085	4085	26
430	20230731	131500	25326640	4085	4085	4085	4085	390
431	20230731	131400	23733490	4085	4085	4085	4085	55
432	20230731	131300	23508815	4085	4085	4085	4085	53
433	20230731	131200	23292310	4085	4085	4085	4085	41
434	20230731	131100	23124825	4085	4090	4090	4085	55
435	20230731	131000	22900020	4095	4100	4100	4095	1087
436	20230731	130900	18448695	4100	4100	4100	4100	68
437	20230731	130800	18169895	4100	4100	4100	4100	686
438	20230731	130700	15357295	4115	4100	4115	4100	57
439	20230731	130600	15123580	4100	4100	4100	4100	28
440	20230731	130500	15008780	4100	4100	4100	4100	69
441	20230731	130400	14725880	4100	4100	4100	4100	41
442	20230731	130300	14557780	4100	4100	4100	4100	27
443	20230731	130200	14447080	4100	4100	4100	4100	43
444	20230731	130100	14270780	4115	4115	4115	4115	42
445	20230731	130000	14097950	4115	4115	4115	4115	0
446	20230731	125900	14097950	4115	4115	4115	4115	0
447	20230731	125800	14097950	4115	4115	4115	4115	0
448	20230731	125700	14097950	4115	4115	4115	4115	0
449	20230731	125600	14097950	4115	4115	4115	4115	0
450	20230731	125500	14097950	4115	4115	4115	4115	0
451	20230731	125400	14097950	4115	4100	4115	4100	2
452	20230731	125300	14089735	4115	4115	4115	4115	0
453	20230731	125200	14089735	4115	4115	4115	4115	0
454	20230731	125100	14089735	4115	4115	4115	4115	0
455	20230731	125000	14089735	4115	4115	4115	4115	0
456	20230731	124900	14089735	4115	4115	4115	4115	0
457	20230731	124800	14089735	4115	4115	4115	4115	0
458	20230731	124700	14089735	4115	4115	4115	4115	0
459	20230731	124600	14089735	4115	4115	4115	4115	0
460	20230731	124500	14089735	4115	4115	4115	4115	0
461	20230731	124400	14089735	4115	4115	4115	4115	0
462	20230731	124300	14089735	4115	4100	4115	4100	4
463	20230731	124200	14073320	4115	4115	4115	4115	0
464	20230731	124100	14073320	4115	4115	4115	4115	0
465	20230731	124000	14073320	4115	4115	4115	4115	0
466	20230731	123900	14073320	4115	4115	4115	4115	0
467	20230731	123800	14073320	4115	4115	4115	4115	0
468	20230731	123700	14073320	4115	4115	4115	4115	0
469	20230731	123600	14073320	4115	4115	4115	4115	0
470	20230731	123500	14073320	4115	4115	4115	4115	1
471	20230731	123400	14069205	4120	4120	4120	4120	0
472	20230731	123300	14069205	4120	4120	4120	4120	0
473	20230731	123200	14069205	4120	4120	4120	4120	0
474	20230731	123100	14069205	4120	4120	4120	4120	0
475	20230731	123000	14069205	4120	4120	4120	4120	0
476	20230731	122900	14069205	4120	4120	4120	4120	0
477	20230731	122800	14069205	4120	4120	4120	4120	0
478	20230731	122700	14069205	4120	4120	4120	4120	0
479	20230731	122600	14069205	4120	4120	4120	4120	0
480	20230731	122500	14069205	4120	4120	4120	4120	0
481	20230731	122400	14069205	4120	4120	4120	4120	0
482	20230731	122300	14069205	4120	4120	4120	4120	0
483	20230731	122200	14069205	4120	4120	4120	4120	4
484	20230731	122100	14052725	4115	4115	4115	4115	0
485	20230731	122000	14052725	4115	4115	4115	4115	0
486	20230731	121900	14052725	4115	4115	4115	4115	0
487	20230731	121800	14052725	4115	4115	4115	4115	0
488	20230731	121700	14052725	4115	4115	4115	4115	924
489	20230731	121600	10250465	4115	4115	4115	4115	3
490	20230731	121500	10238120	4120	4120	4120	4120	0
491	20230731	121400	10238120	4120	4120	4120	4120	0
492	20230731	121300	10238120	4120	4120	4120	4120	0
493	20230731	121200	10238120	4120	4120	4120	4120	0
494	20230731	121100	10238120	4120	4120	4120	4120	0
495	20230731	121000	10238120	4120	4120	4120	4120	0
496	20230731	120900	10238120	4120	4120	4120	4120	0
497	20230731	120800	10238120	4120	4120	4120	4120	0
498	20230731	120700	10238120	4120	4120	4120	4120	0
499	20230731	120600	10238120	4120	4120	4120	4120	0
500	20230731	120500	10238120	4120	4120	4120	4120	0
501	20230731	120400	10238120	4120	4120	4120	4120	0
502	20230731	120300	10238120	4120	4120	4120	4120	0
503	20230731	120200	10238120	4120	4120	4120	4120	0
504	20230731	120100	10238120	4120	4120	4120	4120	0
505	20230731	120000	10238120	4120	4120	4120	4120	0
506	20230731	115900	10238120	4120	4120	4120	4120	0
507	20230731	115800	10238120	4120	4120	4120	4120	0
508	20230731	115700	10238120	4120	4120	4120	4120	0
509	20230731	115600	10238120	4120	4120	4120	4120	0
510	20230731	115500	10238120	4120	4120	4120	4120	1
511	20230731	115400	10234000	4100	4100	4100	4100	0
512	20230731	115300	10234000	4100	4100	4100	4100	0
513	20230731	115200	10234000	4100	4100	4100	4100	50
514	20230731	115100	10029000	4090	4090	4090	4090	0
515	20230731	115000	10029000	4090	4090	4090	4090	0
516	20230731	114900	10029000	4090	4090	4090	4090	0
517	20230731	114800	10029000	4090	4090	4090	4090	0
518	20230731	114700	10029000	4090	4090	4090	4090	0
519	20230731	114600	10029000	4090	4090	4090	4090	0
520	20230731	114500	10029000	4090	4090	4090	4090	0
521	20230731	114400	10029000	4090	4090	4090	4090	0
522	20230731	114300	10029000	4090	4090	4090	4090	0
523	20230731	114200	10029000	4090	4090	4090	4090	0
524	20230731	114100	10029000	4090	4090	4090	4090	0
525	20230731	114000	10029000	4090	4090	4090	4090	0
526	20230731	113900	10029000	4090	4090	4090	4090	0
527	20230731	113800	10029000	4090	4090	4090	4090	0
528	20230731	113700	10029000	4090	4090	4090	4090	0
529	20230731	113600	10029000	4090	4090	4090	4090	0
530	20230731	113500	10029000	4090	4090	4090	4090	0
531	20230731	113400	10029000	4090	4100	4100	4090	58
532	20230731	113300	9791615	4120	4120	4120	4120	0
533	20230731	113200	9791615	4120	4120	4120	4120	0
534	20230731	113100	9791615	4120	4120	4120	4120	4
535	20230731	113000	9775135	4120	4120	4120	4120	0
536	20230731	112900	9775135	4120	4120	4120	4120	708
537	20230731	112800	6858175	4120	4120	4120	4120	0
538	20230731	112700	6858175	4120	4120	4120	4120	0
539	20230731	112600	6858175	4120	4120	4120	4120	0
540	20230731	112500	6858175	4120	4120	4120	4120	0
541	20230731	112400	6858175	4120	4120	4120	4120	0
542	20230731	112300	6858175	4120	4120	4120	4120	0
543	20230731	112200	6858175	4120	4120	4120	4120	0
544	20230731	112100	6858175	4120	4120	4120	4120	0
545	20230731	112000	6858175	4120	4120	4120	4120	0
546	20230731	111900	6858175	4120	4120	4120	4120	0
547	20230731	111800	6858175	4120	4120	4120	4120	0
548	20230731	111700	6858175	4120	4120	4120	4120	0
549	20230731	111600	6858175	4120	4120	4120	4120	0
550	20230731	111500	6858175	4120	4120	4120	4120	0
551	20230731	111400	6858175	4120	4120	4120	4120	0
552	20230731	111300	6858175	4120	4120	4120	4120	0
553	20230731	111200	6858175	4120	4120	4120	4120	0
554	20230731	111100	6858175	4120	4120	4120	4120	0
555	20230731	111000	6858175	4120	4120	4120	4120	0
556	20230731	110900	6858175	4120	4120	4120	4120	0
557	20230731	110800	6858175	4120	4120	4120	4120	0
558	20230731	110700	6858175	4120	4120	4120	4120	1
559	20230731	110600	6854055	4100	4100	4100	4100	0
560	20230731	110500	6854055	4100	4110	4110	4100	20
561	20230731	110400	6771890	4120	4120	4120	4120	0
562	20230731	110300	6771890	4120	4120	4120	4120	0
563	20230731	110200	6771890	4120	4120	4120	4120	0
564	20230731	110100	6771890	4120	4120	4120	4120	0
565	20230731	110000	6771890	4120	4120	4120	4120	0
566	20230731	105900	6771890	4120	4120	4120	4120	0
567	20230731	105800	6771890	4120	4120	4120	4120	0
568	20230731	105700	6771890	4120	4120	4120	4120	2
569	20230731	105600	6763650	4120	4120	4120	4120	0
570	20230731	105500	6763650	4120	4120	4120	4120	1
571	20230731	105400	6759530	4120	4120	4120	4120	0
572	20230731	105300	6759530	4120	4120	4120	4120	0
573	20230731	105200	6759530	4120	4120	4120	4120	0
574	20230731	105100	6759530	4120	4120	4120	4120	0
575	20230731	105000	6759530	4120	4120	4120	4120	0
576	20230731	104900	6759530	4120	4120	4120	4120	0
577	20230731	104800	6759530	4120	4120	4120	4120	0
578	20230731	104700	6759530	4120	4120	4120	4120	0
579	20230731	104600	6759530	4120	4120	4120	4120	0
580	20230731	104500	6759530	4120	4120	4120	4120	0
581	20230731	104400	6759530	4120	4115	4120	4115	514
582	20230731	104300	4643330	4115	4115	4115	4115	0
583	20230731	104200	4643330	4115	4115	4115	4115	0
584	20230731	104100	4643330	4115	4115	4115	4115	0
585	20230731	104000	4643330	4115	4115	4115	4115	0
586	20230731	103900	4643330	4115	4115	4115	4115	0
587	20230731	103800	4643330	4115	4115	4115	4115	0
588	20230731	103700	4643330	4115	4115	4115	4115	0
589	20230731	103600	4643330	4115	4115	4115	4115	0
590	20230731	103500	4643330	4115	4115	4115	4115	0
591	20230731	103400	4643330	4115	4115	4115	4115	0
592	20230731	103300	4643330	4115	4115	4115	4115	0
593	20230731	103200	4643330	4115	4115	4115	4115	0
594	20230731	103100	4643330	4115	4115	4115	4115	0
595	20230731	103000	4643330	4115	4115	4115	4115	0
596	20230731	102900	4643330	4115	4115	4115	4115	0
597	20230731	102800	4643330	4115	4115	4115	4115	0
598	20230731	102700	4643330	4115	4115	4115	4115	0
599	20230731	102600	4643330	4115	4115	4115	4115	0
600	20230731	102500	4643330	4115	4115	4115	4115	0
601	20230731	102400	4643330	4115	4115	4115	4115	0
602	20230731	102300	4643330	4115	4115	4115	4115	0
603	20230731	102200	4643330	4115	4115	4115	4115	0
604	20230731	102100	4643330	4115	4115	4115	4115	0
605	20230731	102000	4643330	4115	4115	4115	4115	0
606	20230731	101900	4643330	4115	4115	4115	4115	0
607	20230731	101800	4643330	4115	4115	4115	4115	0
608	20230731	101700	4643330	4115	4115	4115	4115	0
609	20230731	101600	4643330	4115	4115	4115	4115	0
610	20230731	101500	4643330	4115	4115	4115	4115	0
611	20230731	101400	4643330	4115	4115	4115	4115	0
612	20230731	101300	4643330	4115	4115	4115	4115	0
613	20230731	101200	4643330	4115	4115	4115	4115	61
614	20230731	101100	4392315	4125	4125	4125	4125	0
615	20230731	101000	4392315	4125	4125	4125	4125	0
616	20230731	100900	4392315	4125	4125	4125	4125	0
617	20230731	100800	4392315	4125	4125	4125	4125	0
618	20230731	100700	4392315	4125	4125	4125	4125	0
619	20230731	100600	4392315	4125	4125	4125	4125	0
620	20230731	100500	4392315	4125	4125	4125	4125	0
621	20230731	100400	4392315	4125	4125	4125	4125	0
622	20230731	100300	4392315	4125	4125	4125	4125	0
623	20230731	100200	4392315	4125	4125	4125	4125	0
624	20230731	100100	4392315	4125	4125	4125	4125	0
625	20230731	100000	4392315	4125	4125	4125	4125	0
626	20230731	095900	4392315	4125	4125	4125	4125	0
627	20230731	095800	4392315	4125	4125	4125	4125	0
628	20230731	095700	4392315	4125	4125	4125	4125	0
629	20230731	095600	4392315	4125	4125	4125	4125	0
630	20230731	095500	4392315	4125	4125	4125	4125	1
631	20230731	095400	4388190	4125	4125	4125	4125	0
632	20230731	095300	4388190	4125	4125	4125	4125	0
633	20230731	095200	4388190	4125	4125	4125	4125	0
634	20230731	095100	4388190	4125	4125	4125	4125	0
635	20230731	095000	4388190	4125	4125	4125	4125	0
636	20230731	094900	4388190	4125	4125	4125	4125	0
637	20230731	094800	4388190	4125	4125	4125	4125	0
638	20230731	094700	4388190	4125	4125	4125	4125	0
639	20230731	094600	4388190	4125	4125	4125	4125	0
640	20230731	094500	4388190	4125	4125	4125	4125	0
641	20230731	094400	4388190	4125	4125	4125	4125	0
642	20230731	094300	4388190	4125	4125	4125	4125	1
643	20230731	094200	4384065	4125	4125	4125	4125	0
644	20230731	094100	4384065	4125	4125	4125	4125	0
645	20230731	094000	4384065	4125	4125	4125	4125	0
646	20230731	093900	4384065	4125	4125	4125	4125	0
647	20230731	093800	4384065	4125	4125	4125	4125	0
648	20230731	093700	4384065	4125	4125	4125	4125	0
649	20230731	093600	4384065	4125	4125	4125	4125	0
650	20230731	093500	4384065	4125	4125	4125	4125	0
651	20230731	093400	4384065	4125	4125	4125	4125	0
652	20230731	093300	4384065	4125	4125	4125	4125	2
653	20230731	093200	4375815	4125	4125	4125	4125	3
654	20230731	093100	4363440	4125	4125	4125	4125	0
655	20230731	093000	4363440	4125	4125	4125	4125	1
656	20230731	092900	4359315	4125	4125	4125	4125	0
657	20230731	092800	4359315	4125	4125	4125	4125	0
658	20230731	092700	4359315	4125	4125	4125	4125	0
659	20230731	092600	4359315	4125	4125	4125	4125	0
660	20230731	092500	4359315	4125	4125	4125	4125	0
661	20230731	092400	4359315	4125	4125	4125	4125	1
662	20230731	092300	4355190	4065	4065	4065	4065	0
663	20230731	092200	4355190	4065	4065	4065	4065	0
664	20230731	092100	4355190	4065	4105	4105	4065	300
665	20230731	092000	3131440	4095	4095	4095	4095	0
666	20230731	091900	3131440	4095	4095	4095	4095	0
667	20230731	091800	3131440	4095	4095	4095	4095	0
668	20230731	091700	3131440	4095	4095	4095	4095	0
669	20230731	091600	3131440	4095	4095	4095	4095	0
670	20230731	091500	3131440	4095	4095	4095	4095	0
671	20230731	091400	3131440	4095	4100	4100	4095	129
672	20230731	091300	2602660	4105	4110	4110	4105	264
673	20230731	091200	1518630	4115	4115	4115	4115	10
674	20230731	091100	1477480	4115	4115	4115	4115	20
675	20230731	091000	1395180	4140	4140	4140	4140	0
676	20230731	090900	1395180	4140	4140	4140	4140	0
677	20230731	090800	1395180	4140	4140	4140	4140	0
678	20230731	090700	1395180	4140	4140	4140	4140	0
679	20230731	090600	1395180	4140	4140	4140	4140	0
680	20230731	090500	1395180	4140	4140	4140	4140	0
681	20230731	090400	1395180	4140	4140	4140	4140	0
682	20230731	090300	1395180	4140	4140	4140	4140	0
683	20230731	090200	1395180	4140	4140	4140	4140	0
684	20230731	090100	1395180	4140	4140	4140	4140	0
685	20230731	090000	1395180	4140	4140	4140	4140	337