KissMeData/317120/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	203800	243782165	4655	4655	4655	4655	903
3	20230731	203700	243782165	4655	4655	4655	4655	0
4	20230731	203600	243782165	4655	4655	4655	4655	0
5	20230731	203500	243782165	4655	4655	4655	4655	0
6	20230731	203400	243782165	4655	4655	4655	4655	0
7	20230731	203300	243782165	4655	4655	4655	4655	0
8	20230731	203200	243782165	4655	4655	4655	4655	0
9	20230731	203100	243782165	4655	4655	4655	4655	0
10	20230731	203000	243782165	4655	4655	4655	4655	0
11	20230731	202900	243782165	4655	4655	4655	4655	0
12	20230731	202800	243782165	4655	4655	4655	4655	0
13	20230731	202700	243782165	4655	4655	4655	4655	0
14	20230731	202600	243782165	4655	4655	4655	4655	0
15	20230731	202500	243782165	4655	4655	4655	4655	0
16	20230731	202400	243782165	4655	4655	4655	4655	0
17	20230731	202300	243782165	4655	4655	4655	4655	0
18	20230731	202200	243782165	4655	4655	4655	4655	0
19	20230731	202100	243782165	4655	4655	4655	4655	0
20	20230731	202000	243782165	4655	4655	4655	4655	0
21	20230731	201900	243782165	4655	4655	4655	4655	0
22	20230731	201800	243782165	4655	4655	4655	4655	0
23	20230731	201700	243782165	4655	4655	4655	4655	0
24	20230731	201600	243782165	4655	4655	4655	4655	0
25	20230731	201500	243782165	4655	4655	4655	4655	0
26	20230731	201400	243782165	4655	4655	4655	4655	0
27	20230731	201300	243782165	4655	4655	4655	4655	0
28	20230731	201200	243782165	4655	4655	4655	4655	0
29	20230731	201100	243782165	4655	4655	4655	4655	0
30	20230731	201000	243782165	4655	4655	4655	4655	0
31	20230731	200900	243782165	4655	4655	4655	4655	0
32	20230731	200800	243782165	4655	4655	4655	4655	903
33	20230731	200700	243782165	4655	4655	4655	4655	0
34	20230731	200600	243782165	4655	4655	4655	4655	0
35	20230731	200500	243782165	4655	4655	4655	4655	0
36	20230731	200400	243782165	4655	4655	4655	4655	0
37	20230731	200300	243782165	4655	4655	4655	4655	0
38	20230731	200200	243782165	4655	4655	4655	4655	0
39	20230731	200100	243782165	4655	4655	4655	4655	0
40	20230731	200000	243782165	4655	4655	4655	4655	0
41	20230731	195900	243782165	4655	4655	4655	4655	0
42	20230731	195800	243782165	4655	4655	4655	4655	0
43	20230731	195700	243782165	4655	4655	4655	4655	0
44	20230731	195600	243782165	4655	4655	4655	4655	0
45	20230731	195500	243782165	4655	4655	4655	4655	0
46	20230731	195400	243782165	4655	4655	4655	4655	0
47	20230731	195300	243782165	4655	4655	4655	4655	0
48	20230731	195200	243782165	4655	4655	4655	4655	0
49	20230731	195100	243782165	4655	4655	4655	4655	0
50	20230731	195000	243782165	4655	4655	4655	4655	0
51	20230731	194900	243782165	4655	4655	4655	4655	0
52	20230731	194800	243782165	4655	4655	4655	4655	0
53	20230731	194700	243782165	4655	4655	4655	4655	0
54	20230731	194600	243782165	4655	4655	4655	4655	0
55	20230731	194500	243782165	4655	4655	4655	4655	0
56	20230731	194400	243782165	4655	4655	4655	4655	0
57	20230731	194300	243782165	4655	4655	4655	4655	0
58	20230731	194200	243782165	4655	4655	4655	4655	0
59	20230731	194100	243782165	4655	4655	4655	4655	0
60	20230731	194000	243782165	4655	4655	4655	4655	0
61	20230731	193900	243782165	4655	4655	4655	4655	0
62	20230731	193800	243782165	4655	4655	4655	4655	903
63	20230731	193700	243782165	4655	4655	4655	4655	0
64	20230731	193600	243782165	4655	4655	4655	4655	0
65	20230731	193500	243782165	4655	4655	4655	4655	0
66	20230731	193400	243782165	4655	4655	4655	4655	0
67	20230731	193300	243782165	4655	4655	4655	4655	0
68	20230731	193200	243782165	4655	4655	4655	4655	0
69	20230731	193100	243782165	4655	4655	4655	4655	0
70	20230731	193000	243782165	4655	4655	4655	4655	0
71	20230731	192900	243782165	4655	4655	4655	4655	0
72	20230731	192800	243782165	4655	4655	4655	4655	0
73	20230731	192700	243782165	4655	4655	4655	4655	0
74	20230731	192600	243782165	4655	4655	4655	4655	0
75	20230731	192500	243782165	4655	4655	4655	4655	0
76	20230731	192400	243782165	4655	4655	4655	4655	0
77	20230731	192300	243782165	4655	4655	4655	4655	0
78	20230731	192200	243782165	4655	4655	4655	4655	0
79	20230731	192100	243782165	4655	4655	4655	4655	0
80	20230731	192000	243782165	4655	4655	4655	4655	0
81	20230731	191900	243782165	4655	4655	4655	4655	0
82	20230731	191800	243782165	4655	4655	4655	4655	0
83	20230731	191700	243782165	4655	4655	4655	4655	0
84	20230731	191600	243782165	4655	4655	4655	4655	0
85	20230731	191500	243782165	4655	4655	4655	4655	0
86	20230731	191400	243782165	4655	4655	4655	4655	0
87	20230731	191300	243782165	4655	4655	4655	4655	0
88	20230731	191200	243782165	4655	4655	4655	4655	0
89	20230731	191100	243782165	4655	4655	4655	4655	0
90	20230731	191000	243782165	4655	4655	4655	4655	0
91	20230731	190900	243782165	4655	4655	4655	4655	0
92	20230731	190800	243782165	4655	4655	4655	4655	903
93	20230731	190700	243782165	4655	4655	4655	4655	0
94	20230731	190600	243782165	4655	4655	4655	4655	0
95	20230731	190500	243782165	4655	4655	4655	4655	0
96	20230731	190400	243782165	4655	4655	4655	4655	0
97	20230731	190300	243782165	4655	4655	4655	4655	0
98	20230731	190200	243782165	4655	4655	4655	4655	0
99	20230731	190100	243782165	4655	4655	4655	4655	0
100	20230731	190000	243782165	4655	4655	4655	4655	0
101	20230731	185900	243782165	4655	4655	4655	4655	0
102	20230731	185800	243782165	4655	4655	4655	4655	0
103	20230731	185700	243782165	4655	4655	4655	4655	0
104	20230731	185600	243782165	4655	4655	4655	4655	0
105	20230731	185500	243782165	4655	4655	4655	4655	0
106	20230731	185400	243782165	4655	4655	4655	4655	0
107	20230731	185300	243782165	4655	4655	4655	4655	0
108	20230731	185200	243782165	4655	4655	4655	4655	0
109	20230731	185100	243782165	4655	4655	4655	4655	0
110	20230731	185000	243782165	4655	4655	4655	4655	0
111	20230731	184900	243782165	4655	4655	4655	4655	0
112	20230731	184800	243782165	4655	4655	4655	4655	0
113	20230731	184700	243782165	4655	4655	4655	4655	0
114	20230731	184600	243782165	4655	4655	4655	4655	0
115	20230731	184500	243782165	4655	4655	4655	4655	0
116	20230731	184400	243782165	4655	4655	4655	4655	0
117	20230731	184300	243782165	4655	4655	4655	4655	0
118	20230731	184200	243782165	4655	4655	4655	4655	0
119	20230731	184100	243782165	4655	4655	4655	4655	0
120	20230731	184000	243782165	4655	4655	4655	4655	0
121	20230731	183900	243782165	4655	4655	4655	4655	0
122	20230731	183800	243782165	4655	4655	4655	4655	903
123	20230731	183700	243782165	4655	4655	4655	4655	0
124	20230731	183600	243782165	4655	4655	4655	4655	0
125	20230731	183500	243782165	4655	4655	4655	4655	0
126	20230731	183400	243782165	4655	4655	4655	4655	0
127	20230731	183300	243782165	4655	4655	4655	4655	0
128	20230731	183200	243782165	4655	4655	4655	4655	0
129	20230731	183100	243782165	4655	4655	4655	4655	0
130	20230731	183000	243782165	4655	4655	4655	4655	0
131	20230731	182900	243782165	4655	4655	4655	4655	0
132	20230731	182800	243782165	4655	4655	4655	4655	0
133	20230731	182700	243782165	4655	4655	4655	4655	0
134	20230731	182600	243782165	4655	4655	4655	4655	0
135	20230731	182500	243782165	4655	4655	4655	4655	0
136	20230731	182400	243782165	4655	4655	4655	4655	0
137	20230731	182300	243782165	4655	4655	4655	4655	0
138	20230731	182200	243782165	4655	4655	4655	4655	0
139	20230731	182100	243782165	4655	4655	4655	4655	0
140	20230731	182000	243782165	4655	4655	4655	4655	0
141	20230731	181900	243782165	4655	4655	4655	4655	0
142	20230731	181800	243782165	4655	4655	4655	4655	0
143	20230731	181700	243782165	4655	4655	4655	4655	0
144	20230731	181600	243782165	4655	4655	4655	4655	0
145	20230731	181500	243782165	4655	4655	4655	4655	0
146	20230731	181400	243782165	4655	4655	4655	4655	0
147	20230731	181300	243782165	4655	4655	4655	4655	0
148	20230731	181200	243782165	4655	4655	4655	4655	0
149	20230731	181100	243782165	4655	4655	4655	4655	0
150	20230731	181000	243782165	4655	4655	4655	4655	0
151	20230731	180900	243782165	4655	4655	4655	4655	0
152	20230731	180800	243782165	4655	4655	4655	4655	903
153	20230731	180700	243782165	4655	4655	4655	4655	0
154	20230731	180600	243782165	4655	4655	4655	4655	0
155	20230731	180500	243782165	4655	4655	4655	4655	0
156	20230731	180400	243782165	4655	4655	4655	4655	0
157	20230731	180300	243782165	4655	4655	4655	4655	0
158	20230731	180200	243782165	4655	4655	4655	4655	0
159	20230731	180100	243782165	4655	4655	4655	4655	0
160	20230731	180000	243782165	4655	4655	4655	4655	0
161	20230731	175900	243782165	4655	4655	4655	4655	0
162	20230731	175800	243782165	4655	4655	4655	4655	0
163	20230731	175700	243782165	4655	4655	4655	4655	0
164	20230731	175600	243782165	4655	4655	4655	4655	0
165	20230731	175500	243782165	4655	4655	4655	4655	0
166	20230731	175400	243782165	4655	4655	4655	4655	0
167	20230731	175300	243782165	4655	4655	4655	4655	0
168	20230731	175200	243782165	4655	4655	4655	4655	0
169	20230731	175100	243782165	4655	4655	4655	4655	0
170	20230731	175000	243782165	4655	4655	4655	4655	0
171	20230731	174900	243782165	4655	4655	4655	4655	0
172	20230731	174800	243782165	4655	4655	4655	4655	0
173	20230731	174700	243782165	4655	4655	4655	4655	0
174	20230731	174600	243782165	4655	4655	4655	4655	0
175	20230731	174500	243782165	4655	4655	4655	4655	0
176	20230731	174400	243782165	4655	4655	4655	4655	0
177	20230731	174300	243782165	4655	4655	4655	4655	0
178	20230731	174200	243782165	4655	4655	4655	4655	0
179	20230731	174100	243782165	4655	4655	4655	4655	0
180	20230731	174000	243782165	4655	4655	4655	4655	0
181	20230731	173900	243782165	4655	4655	4655	4655	0
182	20230731	173800	243782165	4655	4655	4655	4655	903
183	20230731	173700	243782165	4655	4655	4655	4655	0
184	20230731	173600	243782165	4655	4655	4655	4655	0
185	20230731	173500	243782165	4655	4655	4655	4655	0
186	20230731	173400	243782165	4655	4655	4655	4655	0
187	20230731	173300	243782165	4655	4655	4655	4655	0
188	20230731	173200	243782165	4655	4655	4655	4655	0
189	20230731	173100	243782165	4655	4655	4655	4655	0
190	20230731	173000	243782165	4655	4655	4655	4655	0
191	20230731	172900	243782165	4655	4655	4655	4655	0
192	20230731	172800	243782165	4655	4655	4655	4655	0
193	20230731	172700	243782165	4655	4655	4655	4655	0
194	20230731	172600	243782165	4655	4655	4655	4655	0
195	20230731	172500	243782165	4655	4655	4655	4655	0
196	20230731	172400	243782165	4655	4655	4655	4655	0
197	20230731	172300	243782165	4655	4655	4655	4655	0
198	20230731	172200	243782165	4655	4655	4655	4655	0
199	20230731	172100	243782165	4655	4655	4655	4655	0
200	20230731	172000	243782165	4655	4655	4655	4655	0
201	20230731	171900	243782165	4655	4655	4655	4655	0
202	20230731	171800	243782165	4655	4655	4655	4655	0
203	20230731	171700	243782165	4655	4655	4655	4655	0
204	20230731	171600	243782165	4655	4655	4655	4655	0
205	20230731	171500	243782165	4655	4655	4655	4655	0
206	20230731	171400	243782165	4655	4655	4655	4655	0
207	20230731	171300	243782165	4655	4655	4655	4655	0
208	20230731	171200	243782165	4655	4655	4655	4655	0
209	20230731	171100	243782165	4655	4655	4655	4655	0
210	20230731	171000	243782165	4655	4655	4655	4655	0
211	20230731	170900	243782165	4655	4655	4655	4655	0
212	20230731	170800	243782165	4655	4655	4655	4655	903
213	20230731	170700	243782165	4655	4655	4655	4655	0
214	20230731	170600	243782165	4655	4655	4655	4655	0
215	20230731	170500	243782165	4655	4655	4655	4655	0
216	20230731	170400	243782165	4655	4655	4655	4655	0
217	20230731	170300	243782165	4655	4655	4655	4655	0
218	20230731	170200	243782165	4655	4655	4655	4655	0
219	20230731	170100	243782165	4655	4655	4655	4655	0
220	20230731	170000	243782165	4655	4655	4655	4655	0
221	20230731	165900	243782165	4655	4655	4655	4655	0
222	20230731	165800	243782165	4655	4655	4655	4655	0
223	20230731	165700	243782165	4655	4655	4655	4655	0
224	20230731	165600	243782165	4655	4655	4655	4655	0
225	20230731	165500	243782165	4655	4655	4655	4655	0
226	20230731	165400	243782165	4655	4655	4655	4655	0
227	20230731	165300	243782165	4655	4655	4655	4655	0
228	20230731	165200	243782165	4655	4655	4655	4655	0
229	20230731	165100	243782165	4655	4655	4655	4655	0
230	20230731	165000	243782165	4655	4655	4655	4655	0
231	20230731	164900	243782165	4655	4655	4655	4655	0
232	20230731	164800	243782165	4655	4655	4655	4655	0
233	20230731	164700	243782165	4655	4655	4655	4655	0
234	20230731	164600	243782165	4655	4655	4655	4655	0
235	20230731	164500	243782165	4655	4655	4655	4655	0
236	20230731	164400	243782165	4655	4655	4655	4655	0
237	20230731	164300	243782165	4655	4655	4655	4655	0
238	20230731	164200	243782165	4655	4655	4655	4655	0
239	20230731	164100	243782165	4655	4655	4655	4655	0
240	20230731	164000	243782165	4655	4655	4655	4655	0
241	20230731	163900	243782165	4655	4655	4655	4655	0
242	20230731	163800	243782165	4655	4655	4655	4655	903
243	20230731	163700	243782165	4655	4655	4655	4655	0
244	20230731	163600	243782165	4655	4655	4655	4655	0
245	20230731	163500	243782165	4655	4655	4655	4655	0
246	20230731	163400	243782165	4655	4655	4655	4655	0
247	20230731	163300	243782165	4655	4655	4655	4655	0
248	20230731	163200	243782165	4655	4655	4655	4655	0
249	20230731	163100	243782165	4655	4655	4655	4655	0
250	20230731	163000	243782165	4655	4655	4655	4655	0
251	20230731	162900	243782165	4655	4655	4655	4655	0
252	20230731	162800	243782165	4655	4655	4655	4655	0
253	20230731	162700	243782165	4655	4655	4655	4655	0
254	20230731	162600	243782165	4655	4655	4655	4655	0
255	20230731	162500	243782165	4655	4655	4655	4655	0
256	20230731	162400	243782165	4655	4655	4655	4655	0
257	20230731	162300	243782165	4655	4655	4655	4655	0
258	20230731	162200	243782165	4655	4655	4655	4655	0
259	20230731	162100	243782165	4655	4655	4655	4655	0
260	20230731	162000	243782165	4655	4655	4655	4655	0
261	20230731	161900	243782165	4655	4655	4655	4655	0
262	20230731	161800	243782165	4655	4655	4655	4655	0
263	20230731	161700	243782165	4655	4655	4655	4655	0
264	20230731	161600	243782165	4655	4655	4655	4655	0
265	20230731	161500	243782165	4655	4655	4655	4655	0
266	20230731	161400	243782165	4655	4655	4655	4655	0
267	20230731	161300	243782165	4655	4655	4655	4655	0
268	20230731	161200	243782165	4655	4655	4655	4655	0
269	20230731	161100	243782165	4655	4655	4655	4655	0
270	20230731	161000	243782165	4655	4655	4655	4655	0
271	20230731	160900	243782165	4655	4655	4655	4655	0
272	20230731	160800	243782165	4655	4655	4655	4655	903
273	20230731	160700	243782165	4655	4655	4655	4655	0
274	20230731	160600	243782165	4655	4655	4655	4655	0
275	20230731	160500	243782165	4655	4655	4655	4655	0
276	20230731	160400	243782165	4655	4655	4655	4655	0
277	20230731	160300	243782165	4655	4655	4655	4655	0
278	20230731	160200	243782165	4655	4655	4655	4655	0
279	20230731	160100	243782165	4655	4655	4655	4655	0
280	20230731	160000	243782165	4655	4655	4655	4655	0
281	20230731	155900	243782165	4655	4655	4655	4655	0
282	20230731	155800	243782165	4655	4655	4655	4655	0
283	20230731	155700	243782165	4655	4655	4655	4655	0
284	20230731	155600	243782165	4655	4655	4655	4655	0
285	20230731	155500	243782165	4655	4655	4655	4655	0
286	20230731	155400	243782165	4655	4655	4655	4655	0
287	20230731	155300	243782165	4655	4655	4655	4655	0
288	20230731	155200	243782165	4655	4655	4655	4655	0
289	20230731	155100	243782165	4655	4655	4655	4655	0
290	20230731	155000	243782165	4655	4655	4655	4655	0
291	20230731	154900	243782165	4655	4655	4655	4655	0
292	20230731	154800	243782165	4655	4655	4655	4655	0
293	20230731	154700	243782165	4655	4655	4655	4655	0
294	20230731	154600	243782165	4655	4655	4655	4655	0
295	20230731	154500	243782165	4655	4655	4655	4655	0
296	20230731	154400	243782165	4655	4655	4655	4655	0
297	20230731	154300	243782165	4655	4655	4655	4655	0
298	20230731	154200	243782165	4655	4655	4655	4655	0
299	20230731	154100	243782165	4655	4655	4655	4655	0
300	20230731	154000	243782165	4655	4655	4655	4655	0
301	20230731	153900	243782165	4655	4655	4655	4655	0
302	20230731	153800	243782165	4655	4655	4655	4655	903
303	20230731	153700	243782165	4655	4655	4655	4655	0
304	20230731	153600	243782165	4655	4655	4655	4655	0
305	20230731	153500	243782165	4655	4655	4655	4655	0
306	20230731	153400	243782165	4655	4655	4655	4655	0
307	20230731	153300	243782165	4655	4655	4655	4655	0
308	20230731	153200	243782165	4655	4655	4655	4655	0
309	20230731	153100	243782165	4655	4655	4655	4655	0
310	20230731	153000	243782165	4655	4655	4655	4655	903
311	20230731	152900	239578700	4655	4655	4655	4655	0
312	20230731	152800	239578700	4655	4655	4655	4655	0
313	20230731	152700	239578700	4655	4655	4655	4655	0
314	20230731	152600	239578700	4655	4655	4655	4655	0
315	20230731	152500	239578700	4655	4655	4655	4655	0
316	20230731	152400	239578700	4655	4655	4655	4655	0
317	20230731	152300	239578700	4655	4655	4655	4655	0
318	20230731	152200	239578700	4655	4655	4655	4655	0
319	20230731	152100	239578700	4655	4655	4655	4655	0
320	20230731	152000	239578700	4655	4655	4655	4655	0
321	20230731	151900	239578700	4655	4655	4655	4655	199
322	20230731	151800	238652355	4640	4620	4640	4615	621
323	20230731	151700	235783395	4620	4615	4620	4615	37
324	20230731	151600	235612530	4615	4615	4615	4615	2
325	20230731	151500	235603300	4620	4615	4620	4600	1508
326	20230731	151400	228655825	4620	4620	4620	4620	224
327	20230731	151300	227620945	4620	4620	4620	4620	8
328	20230731	151200	227583985	4620	4620	4620	4620	8
329	20230731	151100	227547025	4620	4620	4620	4615	72
330	20230731	151000	227214455	4620	4615	4620	4615	24
331	20230731	150900	227103580	4620	4615	4620	4615	26
332	20230731	150800	226983510	4620	4620	4620	4620	10
333	20230731	150700	226937310	4620	4620	4620	4620	13
334	20230731	150600	226877250	4620	4620	4620	4620	29
335	20230731	150500	226743270	4620	4620	4620	4620	626
336	20230731	150400	223851150	4620	4620	4620	4620	438
337	20230731	150300	221827590	4620	4620	4620	4620	242
338	20230731	150200	220709550	4620	4615	4620	4615	158
339	20230731	150100	219979605	4610	4610	4610	4610	55
340	20230731	150000	219726055	4585	4620	4620	4585	2002
341	20230731	145900	210512695	4620	4620	4620	4620	9
342	20230731	145800	210471115	4620	4620	4620	4620	10
343	20230731	145700	210424915	4620	4620	4620	4615	38
344	20230731	145600	210249440	4620	4620	4620	4620	648
345	20230731	145500	207255680	4620	4615	4620	4615	376
346	20230731	145400	205518900	4600	4605	4605	4600	644
347	20230731	145300	202556440	4605	4615	4615	4605	732
348	20230731	145200	199183730	4615	4615	4615	4615	23
349	20230731	145100	199077585	4615	4610	4615	4610	386
350	20230731	145000	197297345	4615	4615	4615	4615	4
351	20230731	144900	197278885	4620	4630	4630	4620	29
352	20230731	144800	197144840	4630	4625	4635	4610	385
353	20230731	144700	195362890	4635	4645	4645	4635	6
354	20230731	144600	195335040	4610	4635	4635	4600	5001
355	20230731	144500	172281350	4670	4670	4670	4670	0
356	20230731	144400	172281350	4670	4670	4670	4670	0
357	20230731	144300	172281350	4670	4670	4670	4670	0
358	20230731	144200	172281350	4670	4670	4670	4670	2
359	20230731	144100	172272010	4670	4670	4670	4670	3
360	20230731	144000	172258000	4615	4670	4670	4615	954
361	20230731	143900	167832800	4665	4665	4665	4665	351
362	20230731	143800	166195385	4670	4670	4670	4670	0
363	20230731	143700	166195385	4670	4670	4670	4670	5
364	20230731	143600	166172035	4670	4670	4670	4670	0
365	20230731	143500	166172035	4670	4670	4670	4670	100
366	20230731	143400	165705035	4665	4665	4665	4665	20
367	20230731	143300	165611735	4670	4670	4670	4670	0
368	20230731	143200	165611735	4670	4670	4670	4670	1
369	20230731	143100	165607065	4670	4670	4670	4670	1
370	20230731	143000	165602395	4670	4670	4670	4670	0
371	20230731	142900	165602395	4670	4670	4670	4670	20
372	20230731	142800	165508995	4670	4670	4670	4670	0
373	20230731	142700	165508995	4670	4670	4670	4670	3
374	20230731	142600	165494985	4670	4670	4670	4670	0
375	20230731	142500	165494985	4670	4670	4670	4670	100
376	20230731	142400	165027985	4670	4670	4670	4670	0
377	20230731	142300	165027985	4670	4670	4670	4670	0
378	20230731	142200	165027985	4670	4670	4670	4670	0
379	20230731	142100	165027985	4670	4670	4670	4670	1
380	20230731	142000	165023315	4670	4670	4670	4670	330
381	20230731	141900	163482215	4670	4670	4670	4670	0
382	20230731	141800	163482215	4670	4670	4670	4670	0
383	20230731	141700	163482215	4670	4670	4670	4670	1
384	20230731	141600	163477545	4670	4670	4670	4670	3
385	20230731	141500	163463535	4670	4670	4670	4665	154
386	20230731	141400	162744480	4675	4675	4675	4675	11
387	20230731	141300	162693055	4675	4680	4680	4675	17
388	20230731	141200	162613525	4685	4690	4690	4685	16
389	20230731	141100	162538505	4690	4690	4690	4690	29
390	20230731	141000	162402495	4675	4675	4675	4675	0
391	20230731	140900	162402495	4675	4675	4675	4675	0
392	20230731	140800	162402495	4675	4675	4675	4675	0
393	20230731	140700	162402495	4675	4675	4675	4675	0
394	20230731	140600	162402495	4675	4690	4690	4675	11
395	20230731	140500	162350995	4690	4690	4690	4690	49
396	20230731	140400	162121185	4690	4690	4690	4690	8
397	20230731	140300	162083665	4685	4690	4695	4675	42
398	20230731	140200	161886585	4690	4690	4690	4690	1
399	20230731	140100	161881895	4685	4695	4695	4685	6
400	20230731	140000	161853750	4670	4670	4670	4670	0
401	20230731	135900	161853750	4670	4680	4680	4670	77
402	20230731	135800	161493925	4700	4700	4700	4700	0
403	20230731	135700	161493925	4700	4700	4700	4700	0
404	20230731	135600	161493925	4700	4695	4705	4695	60
405	20230731	135500	161212095	4695	4695	4695	4695	2
406	20230731	135400	161202705	4695	4695	4695	4695	2
407	20230731	135300	161193315	4695	4695	4695	4695	0
408	20230731	135200	161193315	4695	4695	4695	4695	4
409	20230731	135100	161174535	4700	4700	4700	4700	0
410	20230731	135000	161174535	4700	4700	4700	4700	20
411	20230731	134900	161080535	4700	4700	4700	4695	32
412	20230731	134800	160930140	4705	4690	4705	4690	200
413	20230731	134700	159989760	4690	4690	4695	4670	36
414	20230731	134600	159821160	4700	4700	4700	4700	16
415	20230731	134500	159745960	4670	4670	4670	4670	18
416	20230731	134400	159661900	4670	4675	4675	4670	104
417	20230731	134300	159176035	4675	4685	4685	4675	86
418	20230731	134200	158773770	4685	4685	4685	4685	16
419	20230731	134100	158698810	4680	4685	4685	4680	23
420	20230731	134000	158591125	4690	4700	4700	4690	14
421	20230731	133900	158525375	4710	4710	4710	4710	0
422	20230731	133800	158525375	4710	4710	4710	4710	0
423	20230731	133700	158525375	4710	4685	4710	4685	25
424	20230731	133600	158408150	4675	4675	4675	4675	24
425	20230731	133500	158295950	4670	4690	4690	4670	1029
426	20230731	133400	153485955	4705	4685	4705	4685	16
427	20230731	133300	153410695	4690	4710	4710	4690	56
428	20230731	133200	153148035	4700	4700	4700	4700	0
429	20230731	133100	153148035	4700	4700	4700	4700	0
430	20230731	133000	153148035	4700	4705	4705	4700	10
431	20230731	132900	153101010	4710	4710	4710	4710	7
432	20230731	132800	153068040	4700	4700	4700	4700	0
433	20230731	132700	153068040	4700	4700	4700	4700	0
434	20230731	132600	153068040	4700	4700	4700	4700	0
435	20230731	132500	153068040	4700	4695	4700	4695	14
436	20230731	132400	153002300	4695	4690	4695	4690	184
437	20230731	132300	152139300	4690	4690	4690	4690	1
438	20230731	132200	152134610	4685	4685	4685	4685	8
439	20230731	132100	152097130	4685	4685	4685	4685	15
440	20230731	132000	152026855	4685	4685	4685	4685	0
441	20230731	131900	152026855	4685	4685	4685	4685	63
442	20230731	131800	151731700	4685	4685	4685	4685	0
443	20230731	131700	151731700	4685	4685	4685	4685	8
444	20230731	131600	151694220	4685	4685	4685	4685	8
445	20230731	131500	151656740	4685	4685	4685	4685	0
446	20230731	131400	151656740	4685	4680	4685	4675	352
447	20230731	131300	150010565	4685	4685	4685	4685	0
448	20230731	131200	150010565	4685	4685	4685	4685	0
449	20230731	131100	150010565	4685	4685	4685	4685	0
450	20230731	131000	150010565	4685	4685	4685	4685	10
451	20230731	130900	149963715	4680	4685	4685	4680	12
452	20230731	130800	149907545	4685	4685	4685	4685	0
453	20230731	130700	149907545	4685	4685	4685	4685	1
454	20230731	130600	149902860	4685	4685	4685	4685	11
455	20230731	130500	149851325	4685	4685	4685	4685	0
456	20230731	130400	149851325	4685	4685	4685	4685	18
457	20230731	130300	149766995	4675	4675	4675	4675	90
458	20230731	130200	149346245	4675	4675	4675	4675	0
459	20230731	130100	149346245	4675	4675	4675	4675	0
460	20230731	130000	149346245	4675	4675	4675	4675	8
461	20230731	125900	149308845	4675	4675	4675	4675	26
462	20230731	125800	149187295	4675	4675	4675	4675	0
463	20230731	125700	149187295	4675	4675	4675	4675	10
464	20230731	125600	149140545	4675	4675	4675	4675	0
465	20230731	125500	149140545	4675	4675	4675	4675	10
466	20230731	125400	149093795	4675	4675	4675	4670	154
467	20230731	125300	148374345	4675	4675	4675	4675	11
468	20230731	125200	148322920	4675	4675	4675	4675	4
469	20230731	125100	148304220	4675	4670	4675	4670	113
470	20230731	125000	147776350	4670	4690	4690	4620	1024
471	20230731	124900	143026120	4690	4680	4695	4680	14
472	20230731	124800	142960575	4675	4680	4690	4675	208
473	20230731	124700	141987015	4680	4700	4700	4625	1091
474	20230731	124600	136917445	4700	4710	4720	4650	2235
475	20230731	124500	126493795	4720	4720	4720	4720	1
476	20230731	124400	126489075	4720	4720	4720	4720	1
477	20230731	124300	126484355	4720	4720	4725	4715	63
478	20230731	124200	126186890	4715	4715	4715	4715	7
479	20230731	124100	126153885	4710	4710	4710	4710	14
480	20230731	124000	126087945	4725	4725	4725	4725	2
481	20230731	123900	126078495	4725	4710	4725	4710	158
482	20230731	123800	125333635	4705	4710	4710	4705	9
483	20230731	123700	125291270	4700	4695	4700	4695	223
484	20230731	123600	124243495	4695	4695	4695	4695	17
485	20230731	123500	124163680	4695	4695	4695	4695	31
486	20230731	123400	124018135	4665	4690	4700	4665	3001
487	20230731	123300	109996570	4670	4725	4725	4670	1000
488	20230731	123200	105301400	4760	4740	4760	4720	22
489	20230731	123100	105197370	4760	4760	4760	4760	0
490	20230731	123000	105197370	4760	4745	4760	4745	283
491	20230731	122900	103851420	4750	4740	4755	4740	52
492	20230731	122800	103604515	4750	4755	4755	4740	148
493	20230731	122700	102902890	4755	4755	4755	4755	0
494	20230731	122600	102902890	4755	4755	4755	4755	0
495	20230731	122500	102902890	4755	4755	4755	4740	7
496	20230731	122400	102869680	4710	4740	4740	4710	13
497	20230731	122300	102808310	4755	4755	4755	4755	0
498	20230731	122200	102808310	4755	4755	4755	4755	2
499	20230731	122100	102798800	4760	4720	4760	4720	21
500	20230731	122000	102699540	4700	4700	4700	4700	0
501	20230731	121900	102699540	4700	4750	4750	4700	1215
502	20230731	121800	96948545	4745	4745	4745	4745	0
503	20230731	121700	96948545	4745	4745	4745	4745	100
504	20230731	121600	96474045	4760	4760	4760	4760	5
505	20230731	121500	96450245	4760	4760	4760	4760	25
506	20230731	121400	96331245	4760	4760	4760	4760	0
507	20230731	121300	96331245	4760	4760	4760	4760	7
508	20230731	121200	96297925	4760	4760	4760	4760	10
509	20230731	121100	96250325	4760	4760	4760	4760	0
510	20230731	121000	96250325	4760	4760	4760	4760	0
511	20230731	120900	96250325	4760	4760	4760	4760	0
512	20230731	120800	96250325	4760	4760	4760	4760	0
513	20230731	120700	96250325	4760	4760	4760	4760	0
514	20230731	120600	96250325	4760	4750	4760	4745	162
515	20230731	120500	95480905	4760	4760	4760	4760	2
516	20230731	120400	95471385	4760	4760	4760	4760	0
517	20230731	120300	95471385	4760	4760	4760	4760	100
518	20230731	120200	94995385	4760	4760	4760	4760	23
519	20230731	120100	94885905	4760	4760	4760	4755	11
520	20230731	120000	94833550	4760	4760	4760	4760	22
521	20230731	115900	94728830	4765	4765	4765	4765	0
522	20230731	115800	94728830	4765	4760	4765	4760	2
523	20230731	115700	94719305	4760	4760	4760	4760	32
524	20230731	115600	94566985	4760	4760	4760	4760	0
525	20230731	115500	94566985	4760	4760	4760	4760	1
526	20230731	115400	94562225	4760	4760	4760	4760	8
527	20230731	115300	94524145	4760	4760	4760	4760	63
528	20230731	115200	94224265	4760	4760	4760	4760	20
529	20230731	115100	94129065	4760	4760	4760	4760	0
530	20230731	115000	94129065	4760	4760	4760	4760	0
531	20230731	114900	94129065	4760	4760	4760	4760	2
532	20230731	114800	94119545	4760	4760	4760	4760	0
533	20230731	114700	94119545	4760	4760	4760	4760	0
534	20230731	114600	94119545	4760	4760	4760	4760	1
535	20230731	114500	94114785	4760	4760	4760	4760	20
536	20230731	114400	94019585	4760	4760	4760	4760	0
537	20230731	114300	94019585	4760	4760	4760	4760	3
538	20230731	114200	94005305	4760	4755	4760	4755	15
539	20230731	114100	93933975	4760	4760	4760	4760	47
540	20230731	114000	93710255	4755	4755	4755	4755	91
541	20230731	113900	93277550	4755	4755	4755	4755	0
542	20230731	113800	93277550	4755	4755	4755	4755	0
543	20230731	113700	93277550	4755	4755	4755	4755	0
544	20230731	113600	93277550	4755	4755	4755	4755	0
545	20230731	113500	93277550	4755	4755	4755	4755	0
546	20230731	113400	93277550	4755	4755	4755	4755	0
547	20230731	113300	93277550	4755	4755	4755	4755	0
548	20230731	113200	93277550	4755	4755	4755	4755	0
549	20230731	113100	93277550	4755	4755	4755	4755	0
550	20230731	113000	93277550	4755	4755	4755	4755	13
551	20230731	112900	93215735	4755	4755	4755	4755	0
552	20230731	112800	93215735	4755	4755	4755	4755	2
553	20230731	112700	93206225	4755	4755	4755	4755	0
554	20230731	112600	93206225	4755	4755	4755	4755	0
555	20230731	112500	93206225	4755	4755	4755	4755	3
556	20230731	112400	93191960	4755	4750	4755	4750	7
557	20230731	112300	93158700	4730	4745	4745	4730	100
558	20230731	112200	92685505	4755	4745	4755	4745	33
559	20230731	112100	92528895	4745	4750	4750	4745	20
560	20230731	112000	92433950	4750	4750	4750	4750	0
561	20230731	111900	92433950	4750	4750	4750	4750	0
562	20230731	111800	92433950	4750	4750	4750	4750	11
563	20230731	111700	92381700	4755	4755	4755	4755	0
564	20230731	111600	92381700	4755	4755	4755	4755	0
565	20230731	111500	92381700	4755	4755	4755	4755	0
566	20230731	111400	92381700	4755	4755	4755	4755	61
567	20230731	111300	92091645	4755	4755	4755	4755	0
568	20230731	111200	92091645	4755	4755	4755	4755	1
569	20230731	111100	92086890	4755	4750	4755	4745	10
570	20230731	111000	92039385	4750	4750	4750	4750	6
571	20230731	110900	92010885	4750	4745	4750	4745	211
572	20230731	110800	91008690	4750	4735	4750	4735	15
573	20230731	110700	90937635	4735	4730	4735	4730	111
574	20230731	110600	90412550	4730	4730	4730	4730	1
575	20230731	110500	90407820	4730	4730	4730	4730	13
576	20230731	110400	90346330	4735	4735	4735	4735	5
577	20230731	110300	90322655	4735	4730	4735	4725	35
578	20230731	110200	90157080	4735	4735	4735	4735	2
579	20230731	110100	90147610	4740	4740	4740	4740	1
580	20230731	110000	90142870	4740	4740	4740	4740	0
581	20230731	105900	90142870	4740	4740	4740	4740	5
582	20230731	105800	90119170	4735	4715	4735	4675	1002
583	20230731	105700	85420595	4720	4720	4720	4720	224
584	20230731	105600	84363315	4730	4730	4730	4730	0
585	20230731	105500	84363315	4730	4730	4730	4730	2
586	20230731	105400	84353855	4730	4730	4730	4730	69
587	20230731	105300	84027485	4740	4745	4745	4740	129
588	20230731	105200	83415890	4745	4745	4745	4745	33
589	20230731	105100	83259305	4745	4745	4745	4745	0
590	20230731	105000	83259305	4745	4745	4745	4745	1
591	20230731	104900	83254560	4745	4745	4745	4745	0
592	20230731	104800	83254560	4745	4745	4745	4745	2
593	20230731	104700	83245070	4750	4750	4750	4750	2
594	20230731	104600	83235570	4750	4750	4750	4750	1
595	20230731	104500	83230820	4685	4740	4740	4685	1000
596	20230731	104400	78529750	4750	4750	4750	4750	6
597	20230731	104300	78501250	4750	4750	4750	4750	0
598	20230731	104200	78501250	4750	4750	4750	4750	0
599	20230731	104100	78501250	4750	4750	4750	4750	0
600	20230731	104000	78501250	4750	4745	4750	4745	20
601	20230731	103900	78406340	4745	4745	4745	4745	0
602	20230731	103800	78406340	4745	4745	4745	4745	0
603	20230731	103700	78406340	4745	4745	4745	4745	0
604	20230731	103600	78406340	4745	4740	4745	4740	104
605	20230731	103500	77913355	4740	4740	4740	4740	6
606	20230731	103400	77884915	4745	4745	4745	4745	0
607	20230731	103300	77884915	4745	4740	4745	4740	7
608	20230731	103200	77851730	4715	4725	4725	4715	180
609	20230731	103100	77002325	4745	4745	4745	4745	0
610	20230731	103000	77002325	4745	4740	4745	4740	2
611	20230731	102900	76992840	4735	4735	4735	4735	0
612	20230731	102800	76992840	4735	4735	4735	4735	1
613	20230731	102700	76988105	4745	4745	4745	4745	39
614	20230731	102600	76803050	4750	4750	4750	4750	6
615	20230731	102500	76774550	4750	4750	4750	4750	0
616	20230731	102400	76774550	4750	4750	4750	4750	0
617	20230731	102300	76774550	4750	4750	4750	4750	0
618	20230731	102200	76774550	4750	4750	4750	4750	0
619	20230731	102100	76774550	4750	4750	4750	4750	0
620	20230731	102000	76774550	4750	4750	4750	4750	0
621	20230731	101900	76774550	4750	4750	4750	4745	41
622	20230731	101800	76579805	4750	4750	4750	4750	0
623	20230731	101700	76579805	4750	4745	4750	4745	18
624	20230731	101600	76494370	4750	4750	4750	4750	0
625	20230731	101500	76494370	4750	4750	4750	4750	0
626	20230731	101400	76494370	4750	4750	4750	4750	0
627	20230731	101300	76494370	4750	4740	4750	4740	35
628	20230731	101200	76328460	4740	4730	4740	4730	115
629	20230731	101100	75783930	4735	4730	4735	4715	205
630	20230731	101000	74815020	4740	4740	4740	4740	0
631	20230731	100900	74815020	4740	4740	4740	4740	23
632	20230731	100800	74706000	4750	4750	4750	4750	0
633	20230731	100700	74706000	4750	4750	4750	4750	0
634	20230731	100600	74706000	4750	4750	4750	4750	0
635	20230731	100500	74706000	4750	4750	4750	4750	1
636	20230731	100400	74701250	4750	4750	4750	4750	2
637	20230731	100300	74691750	4750	4750	4750	4750	2
638	20230731	100200	74682250	4755	4755	4755	4755	0
639	20230731	100100	74682250	4755	4755	4755	4755	0
640	20230731	100000	74682250	4755	4755	4755	4755	0
641	20230731	095900	74682250	4755	4750	4755	4745	7
642	20230731	095800	74648990	4760	4760	4760	4760	5
643	20230731	095700	74625190	4765	4765	4765	4765	102
644	20230731	095600	74139160	4765	4765	4765	4765	13
645	20230731	095500	74077215	4785	4785	4785	4785	0
646	20230731	095400	74077215	4785	4785	4785	4785	0
647	20230731	095300	74077215	4785	4785	4785	4785	0
648	20230731	095200	74077215	4785	4720	4785	4705	236
649	20230731	095100	72963850	4745	4755	4785	4745	51
650	20230731	095000	72720480	4740	4740	4740	4740	159
651	20230731	094900	71966820	4740	4735	4740	4735	10
652	20230731	094800	71919425	4720	4725	4725	4720	48
653	20230731	094700	71692650	4725	4720	4725	4720	605
654	20230731	094600	68836790	4720	4720	4720	4720	10
655	20230731	094500	68789590	4710	4710	4710	4710	55
656	20230731	094400	68530540	4685	4685	4685	4685	0
657	20230731	094300	68530540	4685	4685	4685	4685	0
658	20230731	094200	68530540	4685	4685	4685	4685	0
659	20230731	094100	68530540	4685	4685	4685	4685	0
660	20230731	094000	68530540	4685	4685	4685	4685	390
661	20230731	093900	66703390	4670	4670	4670	4670	0
662	20230731	093800	66703390	4670	4675	4675	4670	208
663	20230731	093700	65731930	4680	4680	4680	4680	6
664	20230731	093600	65703850	4675	4675	4675	4675	0
665	20230731	093500	65703850	4675	4675	4675	4675	0
666	20230731	093400	65703850	4675	4675	4675	4675	6
667	20230731	093300	65675800	4675	4685	4685	4675	51
668	20230731	093200	65437265	4685	4655	4685	4655	123
669	20230731	093100	64861040	4655	4645	4655	4645	859
670	20230731	093000	60866755	4645	4650	4650	4645	5
671	20230731	092900	60843510	4650	4645	4650	4645	302
672	20230731	092800	59439380	4645	4645	4645	4645	100
673	20230731	092700	58974880	4650	4610	4685	4600	3854
674	20230731	092600	41183950	4605	4605	4610	4605	677
675	20230731	092500	38066170	4600	4690	4690	4600	1013
676	20230731	092400	33385725	4690	4705	4705	4690	13
677	20230731	092300	33324605	4710	4710	4710	4655	1010
678	20230731	092200	28613210	4720	4720	4720	4720	3
679	20230731	092100	28599050	4725	4725	4725	4725	1
680	20230731	092000	28594325	4665	4720	4725	4665	1007
681	20230731	091900	23887420	4720	4715	4720	4715	6
682	20230731	091800	23859125	4715	4715	4715	4715	2
683	20230731	091700	23849695	4720	4720	4720	4720	1
684	20230731	091600	23844975	4715	4720	4720	4715	12
685	20230731	091500	23788385	4680	4690	4690	4675	292
686	20230731	091400	22422505	4765	4775	4775	4690	33
687	20230731	091300	22267450	4775	4660	4775	4660	115
688	20230731	091200	21730975	4785	4620	4785	4620	521
689	20230731	091100	19296995	4620	4620	4620	4620	0
690	20230731	091000	19296995	4620	4795	4805	4620	1112
691	20230731	090900	14145410	4620	4670	4670	4620	500
692	20230731	090800	11828015	4815	4675	4820	4675	53
693	20230731	090700	11574185	4675	4675	4675	4675	101
694	20230731	090600	11102010	4680	4790	4790	4680	505
695	20230731	090500	8731540	4710	4790	4790	4710	350
696	20230731	090400	7076885	4720	4770	4770	4720	200
697	20230731	090300	6123145	4790	4790	4790	4790	1
698	20230731	090200	6118355	4790	4800	4800	4790	33
699	20230731	090100	5960185	4795	4795	4795	4795	11
700	20230731	090000	5907440	4795	4795	4795	4795	1232