KissMeData/338100/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	204300	32404475	4120	4120	4120	4120	1
3	20230731	204200	32404475	4120	4120	4120	4120	0
4	20230731	204100	32404475	4120	4120	4120	4120	0
5	20230731	204000	32404475	4120	4120	4120	4120	0
6	20230731	203900	32404475	4120	4120	4120	4120	0
7	20230731	203800	32404475	4120	4120	4120	4120	0
8	20230731	203700	32404475	4120	4120	4120	4120	0
9	20230731	203600	32404475	4120	4120	4120	4120	0
10	20230731	203500	32404475	4120	4120	4120	4120	0
11	20230731	203400	32404475	4120	4120	4120	4120	0
12	20230731	203300	32404475	4120	4120	4120	4120	0
13	20230731	203200	32404475	4120	4120	4120	4120	0
14	20230731	203100	32404475	4120	4120	4120	4120	0
15	20230731	203000	32404475	4120	4120	4120	4120	0
16	20230731	202900	32404475	4120	4120	4120	4120	0
17	20230731	202800	32404475	4120	4120	4120	4120	0
18	20230731	202700	32404475	4120	4120	4120	4120	0
19	20230731	202600	32404475	4120	4120	4120	4120	0
20	20230731	202500	32404475	4120	4120	4120	4120	0
21	20230731	202400	32404475	4120	4120	4120	4120	0
22	20230731	202300	32404475	4120	4120	4120	4120	0
23	20230731	202200	32404475	4120	4120	4120	4120	0
24	20230731	202100	32404475	4120	4120	4120	4120	0
25	20230731	202000	32404475	4120	4120	4120	4120	0
26	20230731	201900	32404475	4120	4120	4120	4120	0
27	20230731	201800	32404475	4120	4120	4120	4120	0
28	20230731	201700	32404475	4120	4120	4120	4120	0
29	20230731	201600	32404475	4120	4120	4120	4120	0
30	20230731	201500	32404475	4120	4120	4120	4120	0
31	20230731	201400	32404475	4120	4120	4120	4120	0
32	20230731	201300	32404475	4120	4120	4120	4120	1
33	20230731	201200	32404475	4120	4120	4120	4120	0
34	20230731	201100	32404475	4120	4120	4120	4120	0
35	20230731	201000	32404475	4120	4120	4120	4120	0
36	20230731	200900	32404475	4120	4120	4120	4120	0
37	20230731	200800	32404475	4120	4120	4120	4120	0
38	20230731	200700	32404475	4120	4120	4120	4120	0
39	20230731	200600	32404475	4120	4120	4120	4120	0
40	20230731	200500	32404475	4120	4120	4120	4120	0
41	20230731	200400	32404475	4120	4120	4120	4120	0
42	20230731	200300	32404475	4120	4120	4120	4120	0
43	20230731	200200	32404475	4120	4120	4120	4120	0
44	20230731	200100	32404475	4120	4120	4120	4120	0
45	20230731	200000	32404475	4120	4120	4120	4120	0
46	20230731	195900	32404475	4120	4120	4120	4120	0
47	20230731	195800	32404475	4120	4120	4120	4120	0
48	20230731	195700	32404475	4120	4120	4120	4120	0
49	20230731	195600	32404475	4120	4120	4120	4120	0
50	20230731	195500	32404475	4120	4120	4120	4120	0
51	20230731	195400	32404475	4120	4120	4120	4120	0
52	20230731	195300	32404475	4120	4120	4120	4120	0
53	20230731	195200	32404475	4120	4120	4120	4120	0
54	20230731	195100	32404475	4120	4120	4120	4120	0
55	20230731	195000	32404475	4120	4120	4120	4120	0
56	20230731	194900	32404475	4120	4120	4120	4120	0
57	20230731	194800	32404475	4120	4120	4120	4120	0
58	20230731	194700	32404475	4120	4120	4120	4120	0
59	20230731	194600	32404475	4120	4120	4120	4120	0
60	20230731	194500	32404475	4120	4120	4120	4120	0
61	20230731	194400	32404475	4120	4120	4120	4120	0
62	20230731	194300	32404475	4120	4120	4120	4120	1
63	20230731	194200	32404475	4120	4120	4120	4120	0
64	20230731	194100	32404475	4120	4120	4120	4120	0
65	20230731	194000	32404475	4120	4120	4120	4120	0
66	20230731	193900	32404475	4120	4120	4120	4120	0
67	20230731	193800	32404475	4120	4120	4120	4120	0
68	20230731	193700	32404475	4120	4120	4120	4120	0
69	20230731	193600	32404475	4120	4120	4120	4120	0
70	20230731	193500	32404475	4120	4120	4120	4120	0
71	20230731	193400	32404475	4120	4120	4120	4120	0
72	20230731	193300	32404475	4120	4120	4120	4120	0
73	20230731	193200	32404475	4120	4120	4120	4120	0
74	20230731	193100	32404475	4120	4120	4120	4120	0
75	20230731	193000	32404475	4120	4120	4120	4120	0
76	20230731	192900	32404475	4120	4120	4120	4120	0
77	20230731	192800	32404475	4120	4120	4120	4120	0
78	20230731	192700	32404475	4120	4120	4120	4120	0
79	20230731	192600	32404475	4120	4120	4120	4120	0
80	20230731	192500	32404475	4120	4120	4120	4120	0
81	20230731	192400	32404475	4120	4120	4120	4120	0
82	20230731	192300	32404475	4120	4120	4120	4120	0
83	20230731	192200	32404475	4120	4120	4120	4120	0
84	20230731	192100	32404475	4120	4120	4120	4120	0
85	20230731	192000	32404475	4120	4120	4120	4120	0
86	20230731	191900	32404475	4120	4120	4120	4120	0
87	20230731	191800	32404475	4120	4120	4120	4120	0
88	20230731	191700	32404475	4120	4120	4120	4120	0
89	20230731	191600	32404475	4120	4120	4120	4120	0
90	20230731	191500	32404475	4120	4120	4120	4120	0
91	20230731	191400	32404475	4120	4120	4120	4120	0
92	20230731	191300	32404475	4120	4120	4120	4120	1
93	20230731	191200	32404475	4120	4120	4120	4120	0
94	20230731	191100	32404475	4120	4120	4120	4120	0
95	20230731	191000	32404475	4120	4120	4120	4120	0
96	20230731	190900	32404475	4120	4120	4120	4120	0
97	20230731	190800	32404475	4120	4120	4120	4120	0
98	20230731	190700	32404475	4120	4120	4120	4120	0
99	20230731	190600	32404475	4120	4120	4120	4120	0
100	20230731	190500	32404475	4120	4120	4120	4120	0
101	20230731	190400	32404475	4120	4120	4120	4120	0
102	20230731	190300	32404475	4120	4120	4120	4120	0
103	20230731	190200	32404475	4120	4120	4120	4120	0
104	20230731	190100	32404475	4120	4120	4120	4120	0
105	20230731	190000	32404475	4120	4120	4120	4120	0
106	20230731	185900	32404475	4120	4120	4120	4120	0
107	20230731	185800	32404475	4120	4120	4120	4120	0
108	20230731	185700	32404475	4120	4120	4120	4120	0
109	20230731	185600	32404475	4120	4120	4120	4120	0
110	20230731	185500	32404475	4120	4120	4120	4120	0
111	20230731	185400	32404475	4120	4120	4120	4120	0
112	20230731	185300	32404475	4120	4120	4120	4120	0
113	20230731	185200	32404475	4120	4120	4120	4120	0
114	20230731	185100	32404475	4120	4120	4120	4120	0
115	20230731	185000	32404475	4120	4120	4120	4120	0
116	20230731	184900	32404475	4120	4120	4120	4120	0
117	20230731	184800	32404475	4120	4120	4120	4120	0
118	20230731	184700	32404475	4120	4120	4120	4120	0
119	20230731	184600	32404475	4120	4120	4120	4120	0
120	20230731	184500	32404475	4120	4120	4120	4120	0
121	20230731	184400	32404475	4120	4120	4120	4120	0
122	20230731	184300	32404475	4120	4120	4120	4120	1
123	20230731	184200	32404475	4120	4120	4120	4120	0
124	20230731	184100	32404475	4120	4120	4120	4120	0
125	20230731	184000	32404475	4120	4120	4120	4120	0
126	20230731	183900	32404475	4120	4120	4120	4120	0
127	20230731	183800	32404475	4120	4120	4120	4120	0
128	20230731	183700	32404475	4120	4120	4120	4120	0
129	20230731	183600	32404475	4120	4120	4120	4120	0
130	20230731	183500	32404475	4120	4120	4120	4120	0
131	20230731	183400	32404475	4120	4120	4120	4120	0
132	20230731	183300	32404475	4120	4120	4120	4120	0
133	20230731	183200	32404475	4120	4120	4120	4120	0
134	20230731	183100	32404475	4120	4120	4120	4120	0
135	20230731	183000	32404475	4120	4120	4120	4120	0
136	20230731	182900	32404475	4120	4120	4120	4120	0
137	20230731	182800	32404475	4120	4120	4120	4120	0
138	20230731	182700	32404475	4120	4120	4120	4120	0
139	20230731	182600	32404475	4120	4120	4120	4120	0
140	20230731	182500	32404475	4120	4120	4120	4120	0
141	20230731	182400	32404475	4120	4120	4120	4120	0
142	20230731	182300	32404475	4120	4120	4120	4120	0
143	20230731	182200	32404475	4120	4120	4120	4120	0
144	20230731	182100	32404475	4120	4120	4120	4120	0
145	20230731	182000	32404475	4120	4120	4120	4120	0
146	20230731	181900	32404475	4120	4120	4120	4120	0
147	20230731	181800	32404475	4120	4120	4120	4120	0
148	20230731	181700	32404475	4120	4120	4120	4120	0
149	20230731	181600	32404475	4120	4120	4120	4120	0
150	20230731	181500	32404475	4120	4120	4120	4120	0
151	20230731	181400	32404475	4120	4120	4120	4120	0
152	20230731	181300	32404475	4120	4120	4120	4120	1
153	20230731	181200	32404475	4120	4120	4120	4120	0
154	20230731	181100	32404475	4120	4120	4120	4120	0
155	20230731	181000	32404475	4120	4120	4120	4120	0
156	20230731	180900	32404475	4120	4120	4120	4120	0
157	20230731	180800	32404475	4120	4120	4120	4120	0
158	20230731	180700	32404475	4120	4120	4120	4120	0
159	20230731	180600	32404475	4120	4120	4120	4120	0
160	20230731	180500	32404475	4120	4120	4120	4120	0
161	20230731	180400	32404475	4120	4120	4120	4120	0
162	20230731	180300	32404475	4120	4120	4120	4120	0
163	20230731	180200	32404475	4120	4120	4120	4120	0
164	20230731	180100	32404475	4120	4120	4120	4120	0
165	20230731	180000	32404475	4120	4120	4120	4120	0
166	20230731	175900	32404475	4120	4120	4120	4120	0
167	20230731	175800	32404475	4120	4120	4120	4120	0
168	20230731	175700	32404475	4120	4120	4120	4120	0
169	20230731	175600	32404475	4120	4120	4120	4120	0
170	20230731	175500	32404475	4120	4120	4120	4120	0
171	20230731	175400	32404475	4120	4120	4120	4120	0
172	20230731	175300	32404475	4120	4120	4120	4120	0
173	20230731	175200	32404475	4120	4120	4120	4120	0
174	20230731	175100	32404475	4120	4120	4120	4120	0
175	20230731	175000	32404475	4120	4120	4120	4120	0
176	20230731	174900	32404475	4120	4120	4120	4120	0
177	20230731	174800	32404475	4120	4120	4120	4120	0
178	20230731	174700	32404475	4120	4120	4120	4120	0
179	20230731	174600	32404475	4120	4120	4120	4120	0
180	20230731	174500	32404475	4120	4120	4120	4120	0
181	20230731	174400	32404475	4120	4120	4120	4120	0
182	20230731	174300	32404475	4120	4120	4120	4120	1
183	20230731	174200	32404475	4120	4120	4120	4120	0
184	20230731	174100	32404475	4120	4120	4120	4120	0
185	20230731	174000	32404475	4120	4120	4120	4120	0
186	20230731	173900	32404475	4120	4120	4120	4120	0
187	20230731	173800	32404475	4120	4120	4120	4120	0
188	20230731	173700	32404475	4120	4120	4120	4120	0
189	20230731	173600	32404475	4120	4120	4120	4120	0
190	20230731	173500	32404475	4120	4120	4120	4120	0
191	20230731	173400	32404475	4120	4120	4120	4120	0
192	20230731	173300	32404475	4120	4120	4120	4120	0
193	20230731	173200	32404475	4120	4120	4120	4120	0
194	20230731	173100	32404475	4120	4120	4120	4120	0
195	20230731	173000	32404475	4120	4120	4120	4120	0
196	20230731	172900	32404475	4120	4120	4120	4120	0
197	20230731	172800	32404475	4120	4120	4120	4120	0
198	20230731	172700	32404475	4120	4120	4120	4120	0
199	20230731	172600	32404475	4120	4120	4120	4120	0
200	20230731	172500	32404475	4120	4120	4120	4120	0
201	20230731	172400	32404475	4120	4120	4120	4120	0
202	20230731	172300	32404475	4120	4120	4120	4120	0
203	20230731	172200	32404475	4120	4120	4120	4120	0
204	20230731	172100	32404475	4120	4120	4120	4120	0
205	20230731	172000	32404475	4120	4120	4120	4120	0
206	20230731	171900	32404475	4120	4120	4120	4120	0
207	20230731	171800	32404475	4120	4120	4120	4120	0
208	20230731	171700	32404475	4120	4120	4120	4120	0
209	20230731	171600	32404475	4120	4120	4120	4120	0
210	20230731	171500	32404475	4120	4120	4120	4120	0
211	20230731	171400	32404475	4120	4120	4120	4120	0
212	20230731	171300	32404475	4120	4120	4120	4120	1
213	20230731	171200	32404475	4120	4120	4120	4120	0
214	20230731	171100	32404475	4120	4120	4120	4120	0
215	20230731	171000	32404475	4120	4120	4120	4120	0
216	20230731	170900	32404475	4120	4120	4120	4120	0
217	20230731	170800	32404475	4120	4120	4120	4120	0
218	20230731	170700	32404475	4120	4120	4120	4120	0
219	20230731	170600	32404475	4120	4120	4120	4120	0
220	20230731	170500	32404475	4120	4120	4120	4120	0
221	20230731	170400	32404475	4120	4120	4120	4120	0
222	20230731	170300	32404475	4120	4120	4120	4120	0
223	20230731	170200	32404475	4120	4120	4120	4120	0
224	20230731	170100	32404475	4120	4120	4120	4120	0
225	20230731	170000	32404475	4120	4120	4120	4120	0
226	20230731	165900	32404475	4120	4120	4120	4120	0
227	20230731	165800	32404475	4120	4120	4120	4120	0
228	20230731	165700	32404475	4120	4120	4120	4120	0
229	20230731	165600	32404475	4120	4120	4120	4120	0
230	20230731	165500	32404475	4120	4120	4120	4120	0
231	20230731	165400	32404475	4120	4120	4120	4120	0
232	20230731	165300	32404475	4120	4120	4120	4120	0
233	20230731	165200	32404475	4120	4120	4120	4120	0
234	20230731	165100	32404475	4120	4120	4120	4120	0
235	20230731	165000	32404475	4120	4120	4120	4120	0
236	20230731	164900	32404475	4120	4120	4120	4120	0
237	20230731	164800	32404475	4120	4120	4120	4120	0
238	20230731	164700	32404475	4120	4120	4120	4120	0
239	20230731	164600	32404475	4120	4120	4120	4120	0
240	20230731	164500	32404475	4120	4120	4120	4120	0
241	20230731	164400	32404475	4120	4120	4120	4120	0
242	20230731	164300	32404475	4120	4120	4120	4120	1
243	20230731	164200	32404475	4120	4120	4120	4120	0
244	20230731	164100	32404475	4120	4120	4120	4120	0
245	20230731	164000	32404475	4120	4120	4120	4120	0
246	20230731	163900	32404475	4120	4120	4120	4120	0
247	20230731	163800	32404475	4120	4120	4120	4120	0
248	20230731	163700	32404475	4120	4120	4120	4120	0
249	20230731	163600	32404475	4120	4120	4120	4120	0
250	20230731	163500	32404475	4120	4120	4120	4120	0
251	20230731	163400	32404475	4120	4120	4120	4120	0
252	20230731	163300	32404475	4120	4120	4120	4120	0
253	20230731	163200	32404475	4120	4120	4120	4120	0
254	20230731	163100	32404475	4120	4120	4120	4120	0
255	20230731	163000	32404475	4120	4120	4120	4120	0
256	20230731	162900	32404475	4120	4120	4120	4120	0
257	20230731	162800	32404475	4120	4120	4120	4120	0
258	20230731	162700	32404475	4120	4120	4120	4120	0
259	20230731	162600	32404475	4120	4120	4120	4120	0
260	20230731	162500	32404475	4120	4120	4120	4120	0
261	20230731	162400	32404475	4120	4120	4120	4120	0
262	20230731	162300	32404475	4120	4120	4120	4120	0
263	20230731	162200	32404475	4120	4120	4120	4120	0
264	20230731	162100	32404475	4120	4120	4120	4120	0
265	20230731	162000	32404475	4120	4120	4120	4120	0
266	20230731	161900	32404475	4120	4120	4120	4120	0
267	20230731	161800	32404475	4120	4120	4120	4120	0
268	20230731	161700	32404475	4120	4120	4120	4120	0
269	20230731	161600	32404475	4120	4120	4120	4120	0
270	20230731	161500	32404475	4120	4120	4120	4120	0
271	20230731	161400	32404475	4120	4120	4120	4120	0
272	20230731	161300	32404475	4120	4120	4120	4120	1
273	20230731	161200	32404475	4120	4120	4120	4120	0
274	20230731	161100	32404475	4120	4120	4120	4120	0
275	20230731	161000	32404475	4120	4120	4120	4120	0
276	20230731	160900	32404475	4120	4120	4120	4120	0
277	20230731	160800	32404475	4120	4120	4120	4120	0
278	20230731	160700	32404475	4120	4120	4120	4120	0
279	20230731	160600	32404475	4120	4120	4120	4120	0
280	20230731	160500	32404475	4120	4120	4120	4120	0
281	20230731	160400	32404475	4120	4120	4120	4120	0
282	20230731	160300	32404475	4120	4120	4120	4120	0
283	20230731	160200	32404475	4120	4120	4120	4120	0
284	20230731	160100	32404475	4120	4120	4120	4120	0
285	20230731	160000	32404475	4120	4120	4120	4120	0
286	20230731	155900	32404475	4120	4120	4120	4120	0
287	20230731	155800	32404475	4120	4120	4120	4120	0
288	20230731	155700	32404475	4120	4120	4120	4120	0
289	20230731	155600	32404475	4120	4120	4120	4120	0
290	20230731	155500	32404475	4120	4120	4120	4120	0
291	20230731	155400	32404475	4120	4120	4120	4120	0
292	20230731	155300	32404475	4120	4120	4120	4120	0
293	20230731	155200	32404475	4120	4120	4120	4120	0
294	20230731	155100	32404475	4120	4120	4120	4120	0
295	20230731	155000	32404475	4120	4120	4120	4120	0
296	20230731	154900	32404475	4120	4120	4120	4120	0
297	20230731	154800	32404475	4120	4120	4120	4120	0
298	20230731	154700	32404475	4120	4120	4120	4120	0
299	20230731	154600	32404475	4120	4120	4120	4120	0
300	20230731	154500	32404475	4120	4120	4120	4120	0
301	20230731	154400	32404475	4120	4120	4120	4120	0
302	20230731	154300	32404475	4120	4120	4120	4120	1
303	20230731	154200	32404475	4120	4120	4120	4120	0
304	20230731	154100	32404475	4120	4120	4120	4120	0
305	20230731	154000	32404475	4120	4120	4120	4120	0
306	20230731	153900	32404475	4120	4120	4120	4120	0
307	20230731	153800	32404475	4120	4120	4120	4120	0
308	20230731	153700	32404475	4120	4120	4120	4120	0
309	20230731	153600	32404475	4120	4120	4120	4120	0
310	20230731	153500	32404475	4120	4120	4120	4120	0
311	20230731	153400	32404475	4120	4120	4120	4120	0
312	20230731	153300	32404475	4120	4120	4120	4120	0
313	20230731	153200	32404475	4120	4120	4120	4120	0
314	20230731	153100	32404475	4120	4120	4120	4120	0
315	20230731	153000	32404475	4120	4120	4120	4120	1
316	20230731	152900	32400355	4125	4125	4125	4125	0
317	20230731	152800	32400355	4125	4125	4125	4125	0
318	20230731	152700	32400355	4125	4125	4125	4125	0
319	20230731	152600	32400355	4125	4125	4125	4125	0
320	20230731	152500	32400355	4125	4125	4125	4125	0
321	20230731	152400	32400355	4125	4125	4125	4125	0
322	20230731	152300	32400355	4125	4125	4125	4125	0
323	20230731	152200	32400355	4125	4125	4125	4125	0
324	20230731	152100	32400355	4125	4125	4125	4125	0
325	20230731	152000	32400355	4125	4125	4125	4125	0
326	20230731	151900	32400355	4125	4125	4125	4125	27
327	20230731	151800	32288980	4125	4100	4125	4100	138
328	20230731	151700	31721430	4120	4120	4120	4120	7
329	20230731	151600	31692590	4120	4120	4120	4100	100
330	20230731	151500	31280780	4120	4120	4120	4120	55
331	20230731	151400	31054180	4120	4115	4120	4115	51
332	20230731	151300	30844235	4115	4115	4115	4115	37
333	20230731	151200	30691980	4110	4110	4110	4110	49
334	20230731	151100	30490590	4110	4110	4110	4110	5
335	20230731	151000	30470040	4110	4115	4115	4110	79
336	20230731	150900	30145075	4115	4115	4115	4115	17
337	20230731	150800	30075120	4115	4115	4115	4115	56
338	20230731	150700	29844680	4115	4115	4115	4115	91
339	20230731	150600	29470215	4110	4115	4115	4110	50
340	20230731	150500	29264675	4115	4115	4115	4115	65
341	20230731	150400	28997200	4110	4110	4110	4110	0
342	20230731	150300	28997200	4110	4110	4110	4110	28
343	20230731	150200	28882120	4110	4115	4115	4110	132
344	20230731	150100	28339140	4115	4115	4115	4115	5
345	20230731	150000	28318565	4115	4115	4115	4115	65
346	20230731	145900	28051090	4110	4115	4115	4110	86
347	20230731	145800	27697520	4115	4115	4115	4115	74
348	20230731	145700	27393010	4115	4115	4115	4115	81
349	20230731	145600	27059695	4110	4110	4110	4110	0
350	20230731	145500	27059695	4110	4110	4110	4110	35
351	20230731	145400	26915845	4115	4115	4115	4115	50
352	20230731	145300	26710095	4110	4110	4110	4110	18
353	20230731	145200	26636115	4110	4110	4110	4110	50
354	20230731	145100	26430615	4115	4115	4115	4115	0
355	20230731	145000	26430615	4115	4115	4115	4115	102
356	20230731	144900	26010885	4115	4115	4115	4115	50
357	20230731	144800	25805135	4110	4110	4110	4110	0
358	20230731	144700	25805135	4110	4115	4115	4110	123
359	20230731	144600	25299355	4110	4110	4110	4110	7
360	20230731	144500	25270585	4110	4110	4110	4110	43
361	20230731	144400	25093855	4110	4110	4110	4110	77
362	20230731	144300	24777385	4115	4115	4115	4115	117
363	20230731	144200	24295930	4115	4115	4115	4115	50
364	20230731	144100	24090180	4115	4115	4115	4115	50
365	20230731	144000	23884430	4110	4115	4115	4110	292
366	20230731	143900	22683765	4115	4115	4115	4115	50
367	20230731	143800	22478015	4115	4115	4115	4115	0
368	20230731	143700	22478015	4115	4115	4115	4115	50
369	20230731	143600	22272265	4110	4115	4115	4110	96
370	20230731	143500	21877455	4115	4115	4115	4115	0
371	20230731	143400	21877455	4115	4115	4115	4115	50
372	20230731	143300	21671705	4110	4110	4110	4110	10
373	20230731	143200	21630605	4110	4110	4110	4110	41
374	20230731	143100	21462095	4110	4110	4110	4110	50
375	20230731	143000	21256595	4105	4105	4105	4105	39
376	20230731	142900	21096500	4105	4105	4105	4105	50
377	20230731	142800	20891250	4110	4110	4110	4110	50
378	20230731	142700	20685750	4110	4110	4110	4110	0
379	20230731	142600	20685750	4110	4110	4110	4110	165
380	20230731	142500	20007600	4110	4110	4110	4110	82
381	20230731	142400	19670580	4115	4115	4115	4115	850
382	20230731	142300	16172830	4115	4115	4115	4115	106
383	20230731	142200	15736640	4115	4115	4115	4115	0
384	20230731	142100	15736640	4115	4110	4115	4110	80
385	20230731	142000	15407590	4110	4110	4110	4110	36
386	20230731	141900	15259630	4110	4110	4110	4110	14
387	20230731	141800	15202090	4110	4110	4110	4110	50
388	20230731	141700	14996590	4110	4110	4110	4110	0
389	20230731	141600	14996590	4110	4110	4110	4110	162
390	20230731	141500	14330770	4110	4110	4110	4110	50
391	20230731	141400	14125270	4110	4110	4110	4110	0
392	20230731	141300	14125270	4110	4115	4115	4110	491
393	20230731	141200	12106750	4115	4115	4115	4115	0
394	20230731	141100	12106750	4115	4110	4115	4110	78
395	20230731	141000	11785920	4110	4115	4115	4110	95
396	20230731	140900	11395245	4115	4115	4115	4115	0
397	20230731	140800	11395245	4115	4115	4115	4115	50
398	20230731	140700	11189495	4110	4110	4110	4110	0
399	20230731	140600	11189495	4110	4110	4110	4110	100
400	20230731	140500	10778495	4115	4115	4115	4115	50
401	20230731	140400	10572745	4110	4115	4115	4110	97
402	20230731	140300	10173760	4110	4110	4110	4110	16
403	20230731	140200	10108000	4105	4110	4110	4105	94
404	20230731	140100	9721880	4110	4110	4110	4110	0
405	20230731	140000	9721880	4110	4110	4110	4110	50
406	20230731	135900	9516380	4105	4105	4105	4105	48
407	20230731	135800	9319340	4115	4115	4115	4115	50
408	20230731	135700	9113590	4115	4115	4115	4115	50
409	20230731	135600	8907840	4105	4105	4105	4105	0
410	20230731	135500	8907840	4105	4105	4105	4105	42
411	20230731	135400	8735430	4110	4110	4110	4110	0
412	20230731	135300	8735430	4110	4105	4110	4105	86
413	20230731	135200	8382150	4105	4105	4105	4105	50
414	20230731	135100	8176900	4110	4110	4110	4110	0
415	20230731	135000	8176900	4110	4100	4110	4100	70
416	20230731	134900	7889400	4100	4100	4100	4100	50
417	20230731	134800	7684400	4105	4105	4105	4105	0
418	20230731	134700	7684400	4105	4105	4105	4105	50
419	20230731	134600	7479150	4105	4105	4105	4105	35
420	20230731	134500	7335475	4105	4105	4105	4105	50
421	20230731	134400	7130225	4095	4095	4095	4095	50
422	20230731	134300	6925475	4100	4100	4100	4100	15
423	20230731	134200	6863975	4100	4100	4100	4100	50
424	20230731	134100	6658975	4085	4085	4085	4085	0
425	20230731	134000	6658975	4085	4085	4085	4085	0
426	20230731	133900	6658975	4085	4085	4085	4085	0
427	20230731	133800	6658975	4085	4085	4085	4085	0
428	20230731	133700	6658975	4085	4085	4085	4085	0
429	20230731	133600	6658975	4085	4085	4085	4085	0
430	20230731	133500	6658975	4085	4085	4085	4085	0
431	20230731	133400	6658975	4085	4085	4085	4085	0
432	20230731	133300	6658975	4085	4085	4085	4085	0
433	20230731	133200	6658975	4085	4085	4085	4085	0
434	20230731	133100	6658975	4085	4085	4085	4085	0
435	20230731	133000	6658975	4085	4085	4085	4085	0
436	20230731	132900	6658975	4085	4085	4085	4085	0
437	20230731	132800	6658975	4085	4085	4085	4085	0
438	20230731	132700	6658975	4085	4085	4085	4085	0
439	20230731	132600	6658975	4085	4085	4085	4085	2
440	20230731	132500	6650805	4090	4090	4090	4090	0
441	20230731	132400	6650805	4090	4090	4090	4090	5
442	20230731	132300	6630355	4090	4090	4090	4090	1
443	20230731	132200	6626265	4095	4095	4095	4095	0
444	20230731	132100	6626265	4095	4095	4095	4095	0
445	20230731	132000	6626265	4095	4095	4095	4095	0
446	20230731	131900	6626265	4095	4095	4095	4095	1
447	20230731	131800	6622170	4100	4100	4100	4100	0
448	20230731	131700	6622170	4100	4100	4100	4100	0
449	20230731	131600	6622170	4100	4100	4100	4100	4
450	20230731	131500	6605770	4105	4105	4105	4105	0
451	20230731	131400	6605770	4105	4105	4105	4105	0
452	20230731	131300	6605770	4105	4080	4105	4080	14
453	20230731	131200	6548555	4075	4075	4075	4075	0
454	20230731	131100	6548555	4075	4075	4075	4075	0
455	20230731	131000	6548555	4075	4075	4075	4075	0
456	20230731	130900	6548555	4075	4075	4075	4075	0
457	20230731	130800	6548555	4075	4075	4075	4075	0
458	20230731	130700	6548555	4075	4075	4075	4075	0
459	20230731	130600	6548555	4075	4075	4075	4075	1
460	20230731	130500	6544480	4065	4065	4065	4065	0
461	20230731	130400	6544480	4065	4065	4065	4065	0
462	20230731	130300	6544480	4065	4065	4065	4065	0
463	20230731	130200	6544480	4065	4065	4065	4065	0
464	20230731	130100	6544480	4065	4065	4065	4065	0
465	20230731	130000	6544480	4065	4065	4065	4065	0
466	20230731	125900	6544480	4065	4065	4065	4065	0
467	20230731	125800	6544480	4065	4065	4065	4065	1
468	20230731	125700	6540415	4080	4080	4080	4080	0
469	20230731	125600	6540415	4080	4080	4080	4080	2
470	20230731	125500	6532255	4080	4080	4080	4080	0
471	20230731	125400	6532255	4080	4080	4080	4080	0
472	20230731	125300	6532255	4080	4080	4080	4080	5
473	20230731	125200	6511855	4080	4080	4080	4080	0
474	20230731	125100	6511855	4080	4080	4080	4080	17
475	20230731	125000	6442495	4070	4070	4070	4070	0
476	20230731	124900	6442495	4070	4070	4070	4070	0
477	20230731	124800	6442495	4070	4070	4070	4070	0
478	20230731	124700	6442495	4070	4070	4070	4070	0
479	20230731	124600	6442495	4070	4070	4070	4070	0
480	20230731	124500	6442495	4070	4070	4070	4070	3
481	20230731	124400	6430285	4070	4070	4070	4070	2
482	20230731	124300	6422145	4070	4070	4070	4070	51
483	20230731	124200	6214575	4070	4070	4070	4070	0
484	20230731	124100	6214575	4070	4070	4070	4070	106
485	20230731	124000	5783155	4070	4070	4070	4070	0
486	20230731	123900	5783155	4070	4070	4070	4070	1
487	20230731	123800	5779085	4070	4070	4070	4070	0
488	20230731	123700	5779085	4070	4070	4070	4070	0
489	20230731	123600	5779085	4070	4070	4070	4070	3
490	20230731	123500	5766875	4070	4070	4070	4070	0
491	20230731	123400	5766875	4070	4070	4070	4070	0
492	20230731	123300	5766875	4070	4070	4070	4070	9
493	20230731	123200	5730245	4070	4070	4070	4070	1
494	20230731	123100	5726175	4070	4070	4070	4070	58
495	20230731	123000	5490115	4070	4070	4070	4070	0
496	20230731	122900	5490115	4070	4070	4070	4070	0
497	20230731	122800	5490115	4070	4070	4075	4070	28
498	20230731	122700	5376145	4075	4075	4075	4075	0
499	20230731	122600	5376145	4075	4075	4075	4075	78
500	20230731	122500	5058295	4075	4075	4075	4075	0
501	20230731	122400	5058295	4075	4075	4075	4075	1
502	20230731	122300	5054220	4080	4080	4080	4080	3
503	20230731	122200	5041980	4080	4080	4080	4080	0
504	20230731	122100	5041980	4080	4080	4080	4080	0
505	20230731	122000	5041980	4080	4080	4080	4080	0
506	20230731	121900	5041980	4080	4080	4080	4080	41
507	20230731	121800	4874700	4075	4075	4075	4075	0
508	20230731	121700	4874700	4075	4075	4075	4075	2
509	20230731	121600	4866550	4075	4075	4075	4075	0
510	20230731	121500	4866550	4075	4075	4075	4075	0
511	20230731	121400	4866550	4075	4075	4075	4075	0
512	20230731	121300	4866550	4075	4075	4075	4075	6
513	20230731	121200	4842100	4075	4075	4075	4075	0
514	20230731	121100	4842100	4075	4075	4075	4075	0
515	20230731	121000	4842100	4075	4075	4075	4075	0
516	20230731	120900	4842100	4075	4080	4080	4075	84
517	20230731	120800	4499485	4080	4080	4080	4080	0
518	20230731	120700	4499485	4080	4080	4080	4080	0
519	20230731	120600	4499485	4080	4075	4080	4075	6
520	20230731	120500	4475020	4075	4075	4075	4075	0
521	20230731	120400	4475020	4075	4075	4075	4075	0
522	20230731	120300	4475020	4075	4075	4075	4075	2
523	20230731	120200	4466870	4075	4075	4075	4075	9
524	20230731	120100	4430195	4075	4075	4075	4075	0
525	20230731	120000	4430195	4075	4075	4075	4075	0
526	20230731	115900	4430195	4075	4075	4075	4075	0
527	20230731	115800	4430195	4075	4075	4075	4075	30
528	20230731	115700	4307945	4075	4075	4075	4075	0
529	20230731	115600	4307945	4075	4075	4075	4075	100
530	20230731	115500	3900445	4075	4075	4075	4075	0
531	20230731	115400	3900445	4075	4075	4075	4075	1
532	20230731	115300	3896370	4075	4075	4075	4075	0
533	20230731	115200	3896370	4075	4075	4075	4075	0
534	20230731	115100	3896370	4075	4075	4075	4075	3
535	20230731	115000	3884145	4075	4075	4075	4075	0
536	20230731	114900	3884145	4075	4075	4075	4075	0
537	20230731	114800	3884145	4075	4075	4075	4075	0
538	20230731	114700	3884145	4075	4075	4075	4075	11
539	20230731	114600	3839320	4075	4075	4075	4075	0
540	20230731	114500	3839320	4075	4075	4075	4075	0
541	20230731	114400	3839320	4075	4075	4075	4075	0
542	20230731	114300	3839320	4075	4075	4075	4075	35
543	20230731	114200	3696695	4080	4080	4080	4080	27
544	20230731	114100	3586535	4080	4080	4080	4080	78
545	20230731	114000	3268295	4075	4075	4075	4075	10
546	20230731	113900	3227545	4075	4075	4075	4075	3
547	20230731	113800	3215320	4075	4075	4075	4075	0
548	20230731	113700	3215320	4075	4075	4075	4075	0
549	20230731	113600	3215320	4075	4075	4075	4075	1
550	20230731	113500	3211245	4075	4075	4075	4075	0
551	20230731	113400	3211245	4075	4075	4075	4075	0
552	20230731	113300	3211245	4075	4075	4075	4075	0
553	20230731	113200	3211245	4075	4075	4075	4075	5
554	20230731	113100	3190870	4075	4075	4075	4075	0
555	20230731	113000	3190870	4075	4075	4075	4075	0
556	20230731	112900	3190870	4075	4075	4075	4075	0
557	20230731	112800	3190870	4075	4075	4075	4075	0
558	20230731	112700	3190870	4075	4080	4080	4075	115
559	20230731	112600	2721685	4085	4085	4085	4085	138
560	20230731	112500	2157955	4085	4085	4085	4085	0
561	20230731	112400	2157955	4085	4085	4085	4085	1
562	20230731	112300	2153870	4090	4090	4090	4090	0
563	20230731	112200	2153870	4090	4090	4090	4090	5
564	20230731	112100	2133420	4090	4090	4090	4090	1
565	20230731	112000	2129330	4100	4100	4100	4100	0
566	20230731	111900	2129330	4100	4100	4100	4100	15
567	20230731	111800	2067830	4100	4100	4100	4100	0
568	20230731	111700	2067830	4100	4100	4100	4100	0
569	20230731	111600	2067830	4100	4100	4100	4100	50
570	20230731	111500	1862830	4105	4105	4105	4105	0
571	20230731	111400	1862830	4105	4105	4105	4105	0
572	20230731	111300	1862830	4105	4105	4105	4105	0
573	20230731	111200	1862830	4105	4105	4105	4105	0
574	20230731	111100	1862830	4105	4105	4105	4105	0
575	20230731	111000	1862830	4105	4105	4105	4105	0
576	20230731	110900	1862830	4105	4105	4105	4105	0
577	20230731	110800	1862830	4105	4105	4105	4105	0
578	20230731	110700	1862830	4105	4105	4105	4105	0
579	20230731	110600	1862830	4105	4105	4105	4105	0
580	20230731	110500	1862830	4105	4105	4105	4105	0
581	20230731	110400	1862830	4105	4105	4105	4105	0
582	20230731	110300	1862830	4105	4105	4105	4105	0
583	20230731	110200	1862830	4105	4105	4105	4105	0
584	20230731	110100	1862830	4105	4105	4105	4105	0
585	20230731	110000	1862830	4105	4105	4105	4105	0
586	20230731	105900	1862830	4105	4105	4105	4105	0
587	20230731	105800	1862830	4105	4105	4105	4105	0
588	20230731	105700	1862830	4105	4105	4105	4105	0
589	20230731	105600	1862830	4105	4105	4105	4105	0
590	20230731	105500	1862830	4105	4105	4105	4105	0
591	20230731	105400	1862830	4105	4105	4105	4105	0
592	20230731	105300	1862830	4105	4105	4105	4105	0
593	20230731	105200	1862830	4105	4105	4105	4105	0
594	20230731	105100	1862830	4105	4105	4105	4105	0
595	20230731	105000	1862830	4105	4105	4105	4105	0
596	20230731	104900	1862830	4105	4105	4105	4105	0
597	20230731	104800	1862830	4105	4105	4105	4105	0
598	20230731	104700	1862830	4105	4105	4105	4105	0
599	20230731	104600	1862830	4105	4105	4105	4105	0
600	20230731	104500	1862830	4105	4105	4105	4105	0
601	20230731	104400	1862830	4105	4105	4105	4105	0
602	20230731	104300	1862830	4105	4105	4105	4105	0
603	20230731	104200	1862830	4105	4105	4105	4105	1
604	20230731	104100	1858725	4105	4105	4105	4105	0
605	20230731	104000	1858725	4105	4105	4105	4105	0
606	20230731	103900	1858725	4105	4105	4105	4105	2
607	20230731	103800	1850515	4105	4105	4105	4105	0
608	20230731	103700	1850515	4105	4105	4105	4105	0
609	20230731	103600	1850515	4105	4105	4105	4105	0
610	20230731	103500	1850515	4105	4105	4105	4105	0
611	20230731	103400	1850515	4105	4105	4105	4105	0
612	20230731	103300	1850515	4105	4105	4105	4105	1
613	20230731	103200	1846410	4085	4085	4085	4085	0
614	20230731	103100	1846410	4085	4085	4085	4085	0
615	20230731	103000	1846410	4085	4085	4085	4085	2
616	20230731	102900	1838240	4085	4085	4085	4085	0
617	20230731	102800	1838240	4085	4085	4085	4085	0
618	20230731	102700	1838240	4085	4085	4085	4085	0
619	20230731	102600	1838240	4085	4085	4085	4085	6
620	20230731	102500	1813730	4085	4085	4085	4085	0
621	20230731	102400	1813730	4085	4085	4085	4085	0
622	20230731	102300	1813730	4085	4080	4085	4080	16
623	20230731	102200	1748440	4080	4080	4080	4080	0
624	20230731	102100	1748440	4080	4080	4080	4080	0
625	20230731	102000	1748440	4080	4080	4080	4080	0
626	20230731	101900	1748440	4080	4080	4080	4080	11
627	20230731	101800	1703560	4085	4085	4085	4085	0
628	20230731	101700	1703560	4085	4085	4085	4085	0
629	20230731	101600	1703560	4085	4085	4085	4085	1
630	20230731	101500	1699475	4085	4085	4085	4085	4
631	20230731	101400	1683135	4090	4090	4090	4090	1
632	20230731	101300	1679045	4090	4090	4090	4090	0
633	20230731	101200	1679045	4090	4090	4090	4090	0
634	20230731	101100	1679045	4090	4090	4090	4090	1
635	20230731	101000	1674955	4110	4110	4110	4110	0
636	20230731	100900	1674955	4110	4110	4110	4110	0
637	20230731	100800	1674955	4110	4110	4110	4110	0
638	20230731	100700	1674955	4110	4110	4110	4110	0
639	20230731	100600	1674955	4110	4110	4110	4110	3
640	20230731	100500	1662625	4110	4110	4110	4110	0
641	20230731	100400	1662625	4110	4110	4110	4110	0
642	20230731	100300	1662625	4110	4110	4110	4110	8
643	20230731	100200	1629745	4110	4110	4110	4110	0
644	20230731	100100	1629745	4110	4110	4110	4110	0
645	20230731	100000	1629745	4110	4110	4110	4110	26
646	20230731	095900	1522885	4110	4110	4110	4110	1
647	20230731	095800	1518775	4110	4110	4110	4110	0
648	20230731	095700	1518775	4110	4110	4110	4110	20
649	20230731	095600	1436575	4115	4090	4115	4090	41
650	20230731	095500	1268860	4090	4090	4090	4090	0
651	20230731	095400	1268860	4090	4090	4090	4090	25
652	20230731	095300	1166610	4090	4090	4090	4090	0
653	20230731	095200	1166610	4090	4090	4090	4090	14
654	20230731	095100	1109350	4085	4085	4085	4085	10
655	20230731	095000	1068500	4085	4085	4085	4085	0
656	20230731	094900	1068500	4085	4085	4085	4085	9
657	20230731	094800	1031735	4085	4085	4085	4085	35
658	20230731	094700	888760	4085	4085	4085	4085	1
659	20230731	094600	884675	4085	4085	4085	4085	0
660	20230731	094500	884675	4085	4085	4085	4085	0
661	20230731	094400	884675	4085	4085	4085	4085	0
662	20230731	094300	884675	4085	4085	4085	4085	3
663	20230731	094200	872420	4085	4085	4085	4085	10
664	20230731	094100	831570	4085	4085	4085	4085	0
665	20230731	094000	831570	4085	4085	4085	4085	0
666	20230731	093900	831570	4085	4085	4085	4085	0
667	20230731	093800	831570	4085	4085	4085	4085	0
668	20230731	093700	831570	4085	4085	4085	4085	20
669	20230731	093600	749870	4080	4080	4080	4080	0
670	20230731	093500	749870	4080	4080	4080	4080	1
671	20230731	093400	745790	4080	4080	4080	4080	31
672	20230731	093300	619310	4080	4080	4080	4080	10
673	20230731	093200	578510	4070	4070	4070	4070	0
674	20230731	093100	578510	4070	4070	4070	4070	0
675	20230731	093000	578510	4070	4065	4070	4065	9
676	20230731	092900	541890	4070	4070	4070	4070	0
677	20230731	092800	541890	4070	4070	4070	4070	25
678	20230731	092700	440140	4070	4070	4070	4070	0
679	20230731	092600	440140	4070	4070	4070	4070	0
680	20230731	092500	440140	4070	4070	4070	4070	0
681	20230731	092400	440140	4070	4070	4070	4070	1
682	20230731	092300	436070	4070	4065	4070	4065	81
683	20230731	092200	106450	4065	4065	4065	4065	0
684	20230731	092100	106450	4065	4065	4065	4065	0
685	20230731	092000	106450	4065	4065	4065	4065	0
686	20230731	091900	106450	4065	4065	4065	4065	2
687	20230731	091800	98320	4070	4070	4070	4070	0
688	20230731	091700	98320	4070	4070	4070	4070	0
689	20230731	091600	98320	4070	4070	4070	4070	0
690	20230731	091500	98320	4070	4070	4070	4070	4
691	20230731	091400	82040	4075	4075	4075	4075	1
692	20230731	091300	77965	4080	4080	4080	4080	0
693	20230731	091200	77965	4080	4080	4080	4080	0
694	20230731	091100	77965	4080	4085	4085	4080	3
695	20230731	091000	65720	4090	4090	4090	4090	0
696	20230731	090900	65720	4090	4090	4090	4090	0
697	20230731	090800	65720	4090	4090	4090	4090	0
698	20230731	090700	65720	4090	4090	4090	4090	0
699	20230731	090600	65720	4090	4090	4090	4090	0
700	20230731	090500	65720	4090	4090	4090	4090	1
701	20230731	090400	61630	4110	4110	4110	4110	10
702	20230731	090300	20530	4095	4095	4095	4095	0
703	20230731	090200	20530	4095	4095	4095	4095	0
704	20230731	090100	20530	4095	4095	4095	4095	0
705	20230731	090000	20530	4095	4135	4135	4095	5