KissMeData/378850/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	205000	263763605	4375	4375	4375	4375	919
3	20230731	204900	263763605	4375	4375	4375	4375	0
4	20230731	204800	263763605	4375	4375	4375	4375	0
5	20230731	204700	263763605	4375	4375	4375	4375	0
6	20230731	204600	263763605	4375	4375	4375	4375	0
7	20230731	204500	263763605	4375	4375	4375	4375	0
8	20230731	204400	263763605	4375	4375	4375	4375	0
9	20230731	204300	263763605	4375	4375	4375	4375	0
10	20230731	204200	263763605	4375	4375	4375	4375	0
11	20230731	204100	263763605	4375	4375	4375	4375	0
12	20230731	204000	263763605	4375	4375	4375	4375	0
13	20230731	203900	263763605	4375	4375	4375	4375	0
14	20230731	203800	263763605	4375	4375	4375	4375	0
15	20230731	203700	263763605	4375	4375	4375	4375	0
16	20230731	203600	263763605	4375	4375	4375	4375	0
17	20230731	203500	263763605	4375	4375	4375	4375	0
18	20230731	203400	263763605	4375	4375	4375	4375	0
19	20230731	203300	263763605	4375	4375	4375	4375	0
20	20230731	203200	263763605	4375	4375	4375	4375	0
21	20230731	203100	263763605	4375	4375	4375	4375	0
22	20230731	203000	263763605	4375	4375	4375	4375	0
23	20230731	202900	263763605	4375	4375	4375	4375	0
24	20230731	202800	263763605	4375	4375	4375	4375	0
25	20230731	202700	263763605	4375	4375	4375	4375	0
26	20230731	202600	263763605	4375	4375	4375	4375	0
27	20230731	202500	263763605	4375	4375	4375	4375	0
28	20230731	202400	263763605	4375	4375	4375	4375	0
29	20230731	202300	263763605	4375	4375	4375	4375	0
30	20230731	202200	263763605	4375	4375	4375	4375	0
31	20230731	202100	263763605	4375	4375	4375	4375	0
32	20230731	202000	263763605	4375	4375	4375	4375	919
33	20230731	201900	263763605	4375	4375	4375	4375	0
34	20230731	201800	263763605	4375	4375	4375	4375	0
35	20230731	201700	263763605	4375	4375	4375	4375	0
36	20230731	201600	263763605	4375	4375	4375	4375	0
37	20230731	201500	263763605	4375	4375	4375	4375	0
38	20230731	201400	263763605	4375	4375	4375	4375	0
39	20230731	201300	263763605	4375	4375	4375	4375	0
40	20230731	201200	263763605	4375	4375	4375	4375	0
41	20230731	201100	263763605	4375	4375	4375	4375	0
42	20230731	201000	263763605	4375	4375	4375	4375	0
43	20230731	200900	263763605	4375	4375	4375	4375	0
44	20230731	200800	263763605	4375	4375	4375	4375	0
45	20230731	200700	263763605	4375	4375	4375	4375	0
46	20230731	200600	263763605	4375	4375	4375	4375	0
47	20230731	200500	263763605	4375	4375	4375	4375	0
48	20230731	200400	263763605	4375	4375	4375	4375	0
49	20230731	200300	263763605	4375	4375	4375	4375	0
50	20230731	200200	263763605	4375	4375	4375	4375	0
51	20230731	200100	263763605	4375	4375	4375	4375	0
52	20230731	200000	263763605	4375	4375	4375	4375	0
53	20230731	195900	263763605	4375	4375	4375	4375	0
54	20230731	195800	263763605	4375	4375	4375	4375	0
55	20230731	195700	263763605	4375	4375	4375	4375	0
56	20230731	195600	263763605	4375	4375	4375	4375	0
57	20230731	195500	263763605	4375	4375	4375	4375	0
58	20230731	195400	263763605	4375	4375	4375	4375	0
59	20230731	195300	263763605	4375	4375	4375	4375	0
60	20230731	195200	263763605	4375	4375	4375	4375	0
61	20230731	195100	263763605	4375	4375	4375	4375	0
62	20230731	195000	263763605	4375	4375	4375	4375	919
63	20230731	194900	263763605	4375	4375	4375	4375	0
64	20230731	194800	263763605	4375	4375	4375	4375	0
65	20230731	194700	263763605	4375	4375	4375	4375	0
66	20230731	194600	263763605	4375	4375	4375	4375	0
67	20230731	194500	263763605	4375	4375	4375	4375	0
68	20230731	194400	263763605	4375	4375	4375	4375	0
69	20230731	194300	263763605	4375	4375	4375	4375	0
70	20230731	194200	263763605	4375	4375	4375	4375	0
71	20230731	194100	263763605	4375	4375	4375	4375	0
72	20230731	194000	263763605	4375	4375	4375	4375	0
73	20230731	193900	263763605	4375	4375	4375	4375	0
74	20230731	193800	263763605	4375	4375	4375	4375	0
75	20230731	193700	263763605	4375	4375	4375	4375	0
76	20230731	193600	263763605	4375	4375	4375	4375	0
77	20230731	193500	263763605	4375	4375	4375	4375	0
78	20230731	193400	263763605	4375	4375	4375	4375	0
79	20230731	193300	263763605	4375	4375	4375	4375	0
80	20230731	193200	263763605	4375	4375	4375	4375	0
81	20230731	193100	263763605	4375	4375	4375	4375	0
82	20230731	193000	263763605	4375	4375	4375	4375	0
83	20230731	192900	263763605	4375	4375	4375	4375	0
84	20230731	192800	263763605	4375	4375	4375	4375	0
85	20230731	192700	263763605	4375	4375	4375	4375	0
86	20230731	192600	263763605	4375	4375	4375	4375	0
87	20230731	192500	263763605	4375	4375	4375	4375	0
88	20230731	192400	263763605	4375	4375	4375	4375	0
89	20230731	192300	263763605	4375	4375	4375	4375	0
90	20230731	192200	263763605	4375	4375	4375	4375	0
91	20230731	192100	263763605	4375	4375	4375	4375	0
92	20230731	192000	263763605	4375	4375	4375	4375	919
93	20230731	191900	263763605	4375	4375	4375	4375	0
94	20230731	191800	263763605	4375	4375	4375	4375	0
95	20230731	191700	263763605	4375	4375	4375	4375	0
96	20230731	191600	263763605	4375	4375	4375	4375	0
97	20230731	191500	263763605	4375	4375	4375	4375	0
98	20230731	191400	263763605	4375	4375	4375	4375	0
99	20230731	191300	263763605	4375	4375	4375	4375	0
100	20230731	191200	263763605	4375	4375	4375	4375	0
101	20230731	191100	263763605	4375	4375	4375	4375	0
102	20230731	191000	263763605	4375	4375	4375	4375	0
103	20230731	190900	263763605	4375	4375	4375	4375	0
104	20230731	190800	263763605	4375	4375	4375	4375	0
105	20230731	190700	263763605	4375	4375	4375	4375	0
106	20230731	190600	263763605	4375	4375	4375	4375	0
107	20230731	190500	263763605	4375	4375	4375	4375	0
108	20230731	190400	263763605	4375	4375	4375	4375	0
109	20230731	190300	263763605	4375	4375	4375	4375	0
110	20230731	190200	263763605	4375	4375	4375	4375	0
111	20230731	190100	263763605	4375	4375	4375	4375	0
112	20230731	190000	263763605	4375	4375	4375	4375	0
113	20230731	185900	263763605	4375	4375	4375	4375	0
114	20230731	185800	263763605	4375	4375	4375	4375	0
115	20230731	185700	263763605	4375	4375	4375	4375	0
116	20230731	185600	263763605	4375	4375	4375	4375	0
117	20230731	185500	263763605	4375	4375	4375	4375	0
118	20230731	185400	263763605	4375	4375	4375	4375	0
119	20230731	185300	263763605	4375	4375	4375	4375	0
120	20230731	185200	263763605	4375	4375	4375	4375	0
121	20230731	185100	263763605	4375	4375	4375	4375	0
122	20230731	185000	263763605	4375	4375	4375	4375	919
123	20230731	184900	263763605	4375	4375	4375	4375	0
124	20230731	184800	263763605	4375	4375	4375	4375	0
125	20230731	184700	263763605	4375	4375	4375	4375	0
126	20230731	184600	263763605	4375	4375	4375	4375	0
127	20230731	184500	263763605	4375	4375	4375	4375	0
128	20230731	184400	263763605	4375	4375	4375	4375	0
129	20230731	184300	263763605	4375	4375	4375	4375	0
130	20230731	184200	263763605	4375	4375	4375	4375	0
131	20230731	184100	263763605	4375	4375	4375	4375	0
132	20230731	184000	263763605	4375	4375	4375	4375	0
133	20230731	183900	263763605	4375	4375	4375	4375	0
134	20230731	183800	263763605	4375	4375	4375	4375	0
135	20230731	183700	263763605	4375	4375	4375	4375	0
136	20230731	183600	263763605	4375	4375	4375	4375	0
137	20230731	183500	263763605	4375	4375	4375	4375	0
138	20230731	183400	263763605	4375	4375	4375	4375	0
139	20230731	183300	263763605	4375	4375	4375	4375	0
140	20230731	183200	263763605	4375	4375	4375	4375	0
141	20230731	183100	263763605	4375	4375	4375	4375	0
142	20230731	183000	263763605	4375	4375	4375	4375	0
143	20230731	182900	263763605	4375	4375	4375	4375	0
144	20230731	182800	263763605	4375	4375	4375	4375	0
145	20230731	182700	263763605	4375	4375	4375	4375	0
146	20230731	182600	263763605	4375	4375	4375	4375	0
147	20230731	182500	263763605	4375	4375	4375	4375	0
148	20230731	182400	263763605	4375	4375	4375	4375	0
149	20230731	182300	263763605	4375	4375	4375	4375	0
150	20230731	182200	263763605	4375	4375	4375	4375	0
151	20230731	182100	263763605	4375	4375	4375	4375	0
152	20230731	182000	263763605	4375	4375	4375	4375	919
153	20230731	181900	263763605	4375	4375	4375	4375	0
154	20230731	181800	263763605	4375	4375	4375	4375	0
155	20230731	181700	263763605	4375	4375	4375	4375	0
156	20230731	181600	263763605	4375	4375	4375	4375	0
157	20230731	181500	263763605	4375	4375	4375	4375	0
158	20230731	181400	263763605	4375	4375	4375	4375	0
159	20230731	181300	263763605	4375	4375	4375	4375	0
160	20230731	181200	263763605	4375	4375	4375	4375	0
161	20230731	181100	263763605	4375	4375	4375	4375	0
162	20230731	181000	263763605	4375	4375	4375	4375	0
163	20230731	180900	263763605	4375	4375	4375	4375	0
164	20230731	180800	263763605	4375	4375	4375	4375	0
165	20230731	180700	263763605	4375	4375	4375	4375	0
166	20230731	180600	263763605	4375	4375	4375	4375	0
167	20230731	180500	263763605	4375	4375	4375	4375	0
168	20230731	180400	263763605	4375	4375	4375	4375	0
169	20230731	180300	263763605	4375	4375	4375	4375	0
170	20230731	180200	263763605	4375	4375	4375	4375	0
171	20230731	180100	263763605	4375	4375	4375	4375	0
172	20230731	180000	263763605	4375	4375	4375	4375	0
173	20230731	175900	263763605	4375	4375	4375	4375	0
174	20230731	175800	263763605	4375	4375	4375	4375	0
175	20230731	175700	263763605	4375	4375	4375	4375	0
176	20230731	175600	263763605	4375	4375	4375	4375	0
177	20230731	175500	263763605	4375	4375	4375	4375	0
178	20230731	175400	263763605	4375	4375	4375	4375	0
179	20230731	175300	263763605	4375	4375	4375	4375	0
180	20230731	175200	263763605	4375	4375	4375	4375	0
181	20230731	175100	263763605	4375	4375	4375	4375	0
182	20230731	175000	263763605	4375	4375	4375	4375	919
183	20230731	174900	263763605	4375	4375	4375	4375	0
184	20230731	174800	263763605	4375	4375	4375	4375	0
185	20230731	174700	263763605	4375	4375	4375	4375	0
186	20230731	174600	263763605	4375	4375	4375	4375	0
187	20230731	174500	263763605	4375	4375	4375	4375	0
188	20230731	174400	263763605	4375	4375	4375	4375	0
189	20230731	174300	263763605	4375	4375	4375	4375	0
190	20230731	174200	263763605	4375	4375	4375	4375	0
191	20230731	174100	263763605	4375	4375	4375	4375	0
192	20230731	174000	263763605	4375	4375	4375	4375	0
193	20230731	173900	263763605	4375	4375	4375	4375	0
194	20230731	173800	263763605	4375	4375	4375	4375	0
195	20230731	173700	263763605	4375	4375	4375	4375	0
196	20230731	173600	263763605	4375	4375	4375	4375	0
197	20230731	173500	263763605	4375	4375	4375	4375	0
198	20230731	173400	263763605	4375	4375	4375	4375	0
199	20230731	173300	263763605	4375	4375	4375	4375	0
200	20230731	173200	263763605	4375	4375	4375	4375	0
201	20230731	173100	263763605	4375	4375	4375	4375	0
202	20230731	173000	263763605	4375	4375	4375	4375	0
203	20230731	172900	263763605	4375	4375	4375	4375	0
204	20230731	172800	263763605	4375	4375	4375	4375	0
205	20230731	172700	263763605	4375	4375	4375	4375	0
206	20230731	172600	263763605	4375	4375	4375	4375	0
207	20230731	172500	263763605	4375	4375	4375	4375	0
208	20230731	172400	263763605	4375	4375	4375	4375	0
209	20230731	172300	263763605	4375	4375	4375	4375	0
210	20230731	172200	263763605	4375	4375	4375	4375	0
211	20230731	172100	263763605	4375	4375	4375	4375	0
212	20230731	172000	263763605	4375	4375	4375	4375	919
213	20230731	171900	263763605	4375	4375	4375	4375	0
214	20230731	171800	263763605	4375	4375	4375	4375	0
215	20230731	171700	263763605	4375	4375	4375	4375	0
216	20230731	171600	263763605	4375	4375	4375	4375	0
217	20230731	171500	263763605	4375	4375	4375	4375	0
218	20230731	171400	263763605	4375	4375	4375	4375	0
219	20230731	171300	263763605	4375	4375	4375	4375	0
220	20230731	171200	263763605	4375	4375	4375	4375	0
221	20230731	171100	263763605	4375	4375	4375	4375	0
222	20230731	171000	263763605	4375	4375	4375	4375	0
223	20230731	170900	263763605	4375	4375	4375	4375	0
224	20230731	170800	263763605	4375	4375	4375	4375	0
225	20230731	170700	263763605	4375	4375	4375	4375	0
226	20230731	170600	263763605	4375	4375	4375	4375	0
227	20230731	170500	263763605	4375	4375	4375	4375	0
228	20230731	170400	263763605	4375	4375	4375	4375	0
229	20230731	170300	263763605	4375	4375	4375	4375	0
230	20230731	170200	263763605	4375	4375	4375	4375	0
231	20230731	170100	263763605	4375	4375	4375	4375	0
232	20230731	170000	263763605	4375	4375	4375	4375	0
233	20230731	165900	263763605	4375	4375	4375	4375	0
234	20230731	165800	263763605	4375	4375	4375	4375	0
235	20230731	165700	263763605	4375	4375	4375	4375	0
236	20230731	165600	263763605	4375	4375	4375	4375	0
237	20230731	165500	263763605	4375	4375	4375	4375	0
238	20230731	165400	263763605	4375	4375	4375	4375	0
239	20230731	165300	263763605	4375	4375	4375	4375	0
240	20230731	165200	263763605	4375	4375	4375	4375	0
241	20230731	165100	263763605	4375	4375	4375	4375	0
242	20230731	165000	263763605	4375	4375	4375	4375	919
243	20230731	164900	263763605	4375	4375	4375	4375	0
244	20230731	164800	263763605	4375	4375	4375	4375	0
245	20230731	164700	263763605	4375	4375	4375	4375	0
246	20230731	164600	263763605	4375	4375	4375	4375	0
247	20230731	164500	263763605	4375	4375	4375	4375	0
248	20230731	164400	263763605	4375	4375	4375	4375	0
249	20230731	164300	263763605	4375	4375	4375	4375	0
250	20230731	164200	263763605	4375	4375	4375	4375	0
251	20230731	164100	263763605	4375	4375	4375	4375	0
252	20230731	164000	263763605	4375	4375	4375	4375	0
253	20230731	163900	263763605	4375	4375	4375	4375	0
254	20230731	163800	263763605	4375	4375	4375	4375	0
255	20230731	163700	263763605	4375	4375	4375	4375	0
256	20230731	163600	263763605	4375	4375	4375	4375	0
257	20230731	163500	263763605	4375	4375	4375	4375	0
258	20230731	163400	263763605	4375	4375	4375	4375	0
259	20230731	163300	263763605	4375	4375	4375	4375	0
260	20230731	163200	263763605	4375	4375	4375	4375	0
261	20230731	163100	263763605	4375	4375	4375	4375	0
262	20230731	163000	263763605	4375	4375	4375	4375	0
263	20230731	162900	263763605	4375	4375	4375	4375	0
264	20230731	162800	263763605	4375	4375	4375	4375	0
265	20230731	162700	263763605	4375	4375	4375	4375	0
266	20230731	162600	263763605	4375	4375	4375	4375	0
267	20230731	162500	263763605	4375	4375	4375	4375	0
268	20230731	162400	263763605	4375	4375	4375	4375	0
269	20230731	162300	263763605	4375	4375	4375	4375	0
270	20230731	162200	263763605	4375	4375	4375	4375	0
271	20230731	162100	263763605	4375	4375	4375	4375	0
272	20230731	162000	263763605	4375	4375	4375	4375	919
273	20230731	161900	263763605	4375	4375	4375	4375	0
274	20230731	161800	263763605	4375	4375	4375	4375	0
275	20230731	161700	263763605	4375	4375	4375	4375	0
276	20230731	161600	263763605	4375	4375	4375	4375	0
277	20230731	161500	263763605	4375	4375	4375	4375	0
278	20230731	161400	263763605	4375	4375	4375	4375	0
279	20230731	161300	263763605	4375	4375	4375	4375	0
280	20230731	161200	263763605	4375	4375	4375	4375	0
281	20230731	161100	263763605	4375	4375	4375	4375	0
282	20230731	161000	263763605	4375	4375	4375	4375	0
283	20230731	160900	263763605	4375	4375	4375	4375	0
284	20230731	160800	263763605	4375	4375	4375	4375	0
285	20230731	160700	263763605	4375	4375	4375	4375	0
286	20230731	160600	263763605	4375	4375	4375	4375	0
287	20230731	160500	263763605	4375	4375	4375	4375	0
288	20230731	160400	263763605	4375	4375	4375	4375	0
289	20230731	160300	263763605	4375	4375	4375	4375	0
290	20230731	160200	263763605	4375	4375	4375	4375	0
291	20230731	160100	263763605	4375	4375	4375	4375	0
292	20230731	160000	263763605	4375	4375	4375	4375	0
293	20230731	155900	263763605	4375	4375	4375	4375	0
294	20230731	155800	263763605	4375	4375	4375	4375	0
295	20230731	155700	263763605	4375	4375	4375	4375	0
296	20230731	155600	263763605	4375	4375	4375	4375	0
297	20230731	155500	263763605	4375	4375	4375	4375	0
298	20230731	155400	263763605	4375	4375	4375	4375	0
299	20230731	155300	263763605	4375	4375	4375	4375	0
300	20230731	155200	263763605	4375	4375	4375	4375	0
301	20230731	155100	263763605	4375	4375	4375	4375	0
302	20230731	155000	263763605	4375	4375	4375	4375	919
303	20230731	154900	263763605	4375	4375	4375	4375	0
304	20230731	154800	263763605	4375	4375	4375	4375	0
305	20230731	154700	263763605	4375	4375	4375	4375	0
306	20230731	154600	263763605	4375	4375	4375	4375	0
307	20230731	154500	263763605	4375	4375	4375	4375	0
308	20230731	154400	263763605	4375	4375	4375	4375	0
309	20230731	154300	263763605	4375	4375	4375	4375	0
310	20230731	154200	263763605	4375	4375	4375	4375	0
311	20230731	154100	263763605	4375	4375	4375	4375	0
312	20230731	154000	263763605	4375	4375	4375	4375	0
313	20230731	153900	263763605	4375	4375	4375	4375	0
314	20230731	153800	263763605	4375	4375	4375	4375	0
315	20230731	153700	263763605	4375	4375	4375	4375	0
316	20230731	153600	263763605	4375	4375	4375	4375	0
317	20230731	153500	263763605	4375	4375	4375	4375	0
318	20230731	153400	263763605	4375	4375	4375	4375	0
319	20230731	153300	263763605	4375	4375	4375	4375	0
320	20230731	153200	263763605	4375	4375	4375	4375	0
321	20230731	153100	263763605	4375	4375	4375	4375	0
322	20230731	153000	263763605	4375	4375	4375	4375	919
323	20230731	152900	259742980	4360	4360	4360	4360	0
324	20230731	152800	259742980	4360	4360	4360	4360	0
325	20230731	152700	259742980	4360	4360	4360	4360	0
326	20230731	152600	259742980	4360	4360	4360	4360	0
327	20230731	152500	259742980	4360	4360	4360	4360	0
328	20230731	152400	259742980	4360	4360	4360	4360	0
329	20230731	152300	259742980	4360	4360	4360	4360	0
330	20230731	152200	259742980	4360	4360	4360	4360	0
331	20230731	152100	259742980	4360	4360	4360	4360	0
332	20230731	152000	259742980	4360	4360	4360	4360	0
333	20230731	151900	259742980	4360	4355	4360	4355	17
334	20230731	151800	259668940	4360	4360	4360	4360	0
335	20230731	151700	259668940	4360	4360	4360	4360	0
336	20230731	151600	259668940	4360	4360	4360	4360	1
337	20230731	151500	259664580	4345	4360	4360	4345	730
338	20230731	151400	256486940	4355	4355	4355	4355	60
339	20230731	151300	256225640	4360	4360	4360	4360	443
340	20230731	151200	254294160	4365	4365	4365	4365	1
341	20230731	151100	254289795	4365	4365	4365	4365	100
342	20230731	151000	253853295	4365	4365	4365	4365	1
343	20230731	150900	253848930	4365	4365	4365	4365	0
344	20230731	150800	253848930	4365	4365	4365	4365	1
345	20230731	150700	253844565	4365	4365	4365	4365	0
346	20230731	150600	253844565	4365	4365	4365	4365	1
347	20230731	150500	253840200	4360	4360	4360	4360	11
348	20230731	150400	253792240	4370	4370	4370	4370	5
349	20230731	150300	253770390	4370	4370	4370	4370	0
350	20230731	150200	253770390	4370	4370	4370	4370	228
351	20230731	150100	252774030	4370	4370	4370	4370	1
352	20230731	150000	252769660	4370	4360	4370	4360	5
353	20230731	145900	252747850	4360	4360	4360	4360	1
354	20230731	145800	252743490	4360	4370	4370	4360	90
355	20230731	145700	252350590	4365	4365	4365	4365	1
356	20230731	145600	252346225	4365	4370	4370	4365	21
357	20230731	145500	252254555	4370	4370	4370	4370	1
358	20230731	145400	252250185	4370	4370	4370	4370	0
359	20230731	145300	252250185	4370	4370	4370	4370	51
360	20230731	145200	252027315	4355	4365	4365	4355	59
361	20230731	145100	251770270	4365	4365	4365	4365	1
362	20230731	145000	251765905	4365	4365	4365	4365	0
363	20230731	144900	251765905	4365	4365	4365	4365	0
364	20230731	144800	251765905	4365	4365	4365	4365	1
365	20230731	144700	251761540	4365	4365	4365	4365	0
366	20230731	144600	251761540	4365	4365	4365	4365	1
367	20230731	144500	251757175	4365	4365	4365	4365	0
368	20230731	144400	251757175	4365	4365	4365	4365	1
369	20230731	144300	251752810	4365	4365	4365	4365	0
370	20230731	144200	251752810	4365	4365	4365	4365	1
371	20230731	144100	251748445	4365	4365	4365	4365	87
372	20230731	144000	251368690	4365	4365	4365	4365	464
373	20230731	143900	249343330	4365	4360	4365	4360	5
374	20230731	143800	249321510	4370	4370	4370	4370	1
375	20230731	143700	249317140	4365	4365	4365	4365	65
376	20230731	143600	249033415	4370	4370	4370	4370	0
377	20230731	143500	249033415	4370	4365	4370	4365	6
378	20230731	143400	249007220	4365	4365	4365	4365	48
379	20230731	143300	248797700	4365	4365	4365	4365	1
380	20230731	143200	248793335	4365	4365	4365	4365	0
381	20230731	143100	248793335	4365	4365	4365	4365	1
382	20230731	143000	248788970	4360	4360	4360	4360	0
383	20230731	142900	248788970	4360	4360	4360	4360	4
384	20230731	142800	248771530	4360	4360	4360	4360	0
385	20230731	142700	248771530	4360	4360	4360	4360	1
386	20230731	142600	248767170	4360	4360	4360	4360	0
387	20230731	142500	248767170	4360	4360	4360	4360	1
388	20230731	142400	248762810	4360	4360	4360	4360	0
389	20230731	142300	248762810	4360	4360	4360	4360	0
390	20230731	142200	248762810	4360	4360	4360	4360	1
391	20230731	142100	248758450	4360	4360	4360	4360	184
392	20230731	142000	247956210	4360	4360	4360	4360	0
393	20230731	141900	247956210	4360	4360	4360	4360	20
394	20230731	141800	247869010	4375	4375	4375	4375	0
395	20230731	141700	247869010	4375	4375	4375	4375	0
396	20230731	141600	247869010	4375	4375	4375	4375	0
397	20230731	141500	247869010	4375	4375	4375	4375	0
398	20230731	141400	247869010	4375	4375	4375	4375	0
399	20230731	141300	247869010	4375	4375	4375	4375	0
400	20230731	141200	247869010	4375	4375	4375	4375	0
401	20230731	141100	247869010	4375	4375	4375	4375	0
402	20230731	141000	247869010	4375	4375	4375	4375	0
403	20230731	140900	247869010	4375	4375	4375	4375	0
404	20230731	140800	247869010	4375	4375	4375	4375	0
405	20230731	140700	247869010	4375	4375	4375	4375	0
406	20230731	140600	247869010	4375	4375	4375	4375	0
407	20230731	140500	247869010	4375	4375	4375	4375	1
408	20230731	140400	247864635	4350	4350	4350	4350	99
409	20230731	140300	247433985	4375	4375	4375	4375	56
410	20230731	140200	247188985	4375	4375	4375	4375	0
411	20230731	140100	247188985	4375	4375	4375	4375	0
412	20230731	140000	247188985	4375	4375	4375	4375	0
413	20230731	135900	247188985	4375	4375	4375	4375	0
414	20230731	135800	247188985	4375	4375	4375	4375	0
415	20230731	135700	247188985	4375	4375	4375	4375	0
416	20230731	135600	247188985	4375	4375	4375	4375	840
417	20230731	135500	243513985	4375	4375	4375	4375	0
418	20230731	135400	243513985	4375	4375	4375	4375	0
419	20230731	135300	243513985	4375	4375	4375	4375	0
420	20230731	135200	243513985	4375	4375	4375	4375	2
421	20230731	135100	243505235	4375	4375	4375	4375	0
422	20230731	135000	243505235	4375	4375	4375	4375	79
423	20230731	134900	243159610	4380	4380	4380	4380	0
424	20230731	134800	243159610	4380	4380	4380	4380	0
425	20230731	134700	243159610	4380	4380	4380	4380	0
426	20230731	134600	243159610	4380	4385	4385	4380	2
427	20230731	134500	243150845	4375	4375	4380	4375	373
428	20230731	134400	241518725	4385	4380	4385	4380	11
429	20230731	134300	241470540	4380	4380	4380	4380	293
430	20230731	134200	240187200	4380	4380	4380	4380	2002
431	20230731	134100	231418440	4380	4380	4380	4380	500
432	20230731	134000	229228440	4385	4380	4385	4380	5011
433	20230731	133900	207280205	4385	4385	4385	4385	11
434	20230731	133800	207231970	4380	4380	4380	4380	0
435	20230731	133700	207231970	4380	4380	4380	4380	1
436	20230731	133600	207227590	4385	4385	4385	4385	57
437	20230731	133500	206977645	4385	4385	4385	4385	1
438	20230731	133400	206973260	4380	4380	4380	4380	0
439	20230731	133300	206973260	4380	4380	4380	4380	49
440	20230731	133200	206758640	4380	4380	4380	4380	0
441	20230731	133100	206758640	4380	4380	4380	4380	11
442	20230731	133000	206710460	4380	4380	4380	4380	0
443	20230731	132900	206710460	4380	4380	4380	4380	153
444	20230731	132800	206040320	4375	4370	4375	4370	284
445	20230731	132700	204798085	4370	4370	4370	4370	0
446	20230731	132600	204798085	4370	4370	4370	4370	0
447	20230731	132500	204798085	4370	4370	4370	4370	0
448	20230731	132400	204798085	4370	4370	4370	4370	0
449	20230731	132300	204798085	4370	4370	4370	4370	0
450	20230731	132200	204798085	4370	4370	4370	4370	0
451	20230731	132100	204798085	4370	4370	4370	4370	0
452	20230731	132000	204798085	4370	4370	4370	4370	0
453	20230731	131900	204798085	4370	4370	4370	4370	1
454	20230731	131800	204793715	4340	4340	4340	4340	0
455	20230731	131700	204793715	4340	4365	4365	4340	250
456	20230731	131600	203706590	4375	4370	4375	4370	287
457	20230731	131500	202451965	4370	4370	4370	4370	0
458	20230731	131400	202451965	4370	4370	4370	4370	0
459	20230731	131300	202451965	4370	4370	4370	4370	0
460	20230731	131200	202451965	4370	4370	4370	4370	0
461	20230731	131100	202451965	4370	4365	4370	4365	490
462	20230731	131000	200310720	4370	4350	4370	4350	9196
463	20230731	130900	160270255	4350	4350	4350	4350	0
464	20230731	130800	160270255	4350	4350	4350	4350	0
465	20230731	130700	160270255	4350	4350	4350	4350	0
466	20230731	130600	160270255	4350	4350	4350	4350	232
467	20230731	130500	159261055	4350	4350	4350	4350	0
468	20230731	130400	159261055	4350	4350	4350	4350	0
469	20230731	130300	159261055	4350	4350	4350	4350	0
470	20230731	130200	159261055	4350	4350	4350	4350	80
471	20230731	130100	158913055	4350	4350	4350	4350	2
472	20230731	130000	158904355	4350	4350	4350	4350	4
473	20230731	125900	158886955	4350	4345	4350	4345	50
474	20230731	125800	158669500	4350	4350	4350	4350	0
475	20230731	125700	158669500	4350	4350	4350	4350	0
476	20230731	125600	158669500	4350	4330	4350	4330	6
477	20230731	125500	158643500	4345	4345	4345	4345	0
478	20230731	125400	158643500	4345	4345	4345	4345	0
479	20230731	125300	158643500	4345	4345	4345	4345	0
480	20230731	125200	158643500	4345	4345	4345	4345	296
481	20230731	125100	157357380	4345	4345	4345	4345	0
482	20230731	125000	157357380	4345	4345	4345	4345	0
483	20230731	124900	157357380	4345	4340	4345	4340	692
484	20230731	124800	154353140	4340	4340	4340	4340	0
485	20230731	124700	154353140	4340	4340	4340	4340	0
486	20230731	124600	154353140	4340	4340	4340	4340	0
487	20230731	124500	154353140	4340	4335	4340	4335	100
488	20230731	124400	153919190	4340	4340	4340	4340	0
489	20230731	124300	153919190	4340	4340	4340	4340	100
490	20230731	124200	153485190	4340	4340	4340	4340	428
491	20230731	124100	151627670	4340	4315	4340	4315	4131
492	20230731	124000	133740720	4310	4310	4310	4310	96
493	20230731	123900	133326960	4310	4310	4310	4310	3
494	20230731	123800	133314030	4320	4320	4320	4320	0
495	20230731	123700	133314030	4320	4320	4320	4320	0
496	20230731	123600	133314030	4320	4320	4320	4320	0
497	20230731	123500	133314030	4320	4320	4320	4320	0
498	20230731	123400	133314030	4320	4320	4320	4320	0
499	20230731	123300	133314030	4320	4320	4320	4320	0
500	20230731	123200	133314030	4320	4320	4320	4320	0
501	20230731	123100	133314030	4320	4320	4320	4320	0
502	20230731	123000	133314030	4320	4320	4320	4320	0
503	20230731	122900	133314030	4320	4320	4320	4320	0
504	20230731	122800	133314030	4320	4320	4320	4320	0
505	20230731	122700	133314030	4320	4320	4320	4320	0
506	20230731	122600	133314030	4320	4320	4320	4320	0
507	20230731	122500	133314030	4320	4320	4320	4320	0
508	20230731	122400	133314030	4320	4320	4320	4320	1
509	20230731	122300	133309710	4295	4295	4295	4295	0
510	20230731	122200	133309710	4295	4295	4295	4295	0
511	20230731	122100	133309710	4295	4295	4295	4295	0
512	20230731	122000	133309710	4295	4295	4295	4295	0
513	20230731	121900	133309710	4295	4295	4295	4295	0
514	20230731	121800	133309710	4295	4295	4295	4295	0
515	20230731	121700	133309710	4295	4295	4295	4295	10
516	20230731	121600	133266760	4325	4320	4325	4320	409
517	20230731	121500	131499015	4320	4320	4320	4320	0
518	20230731	121400	131499015	4320	4320	4320	4320	5
519	20230731	121300	131477415	4300	4300	4300	4300	0
520	20230731	121200	131477415	4300	4300	4300	4300	0
521	20230731	121100	131477415	4300	4300	4300	4295	1066
522	20230731	121000	126893625	4320	4320	4320	4320	0
523	20230731	120900	126893625	4320	4320	4320	4320	10
524	20230731	120800	126850425	4325	4325	4325	4325	0
525	20230731	120700	126850425	4325	4325	4325	4325	0
526	20230731	120600	126850425	4325	4325	4325	4325	64
527	20230731	120500	126573625	4325	4325	4325	4325	0
528	20230731	120400	126573625	4325	4325	4325	4325	0
529	20230731	120300	126573625	4325	4325	4325	4325	0
530	20230731	120200	126573625	4325	4325	4325	4325	0
531	20230731	120100	126573625	4325	4325	4325	4325	0
532	20230731	120000	126573625	4325	4325	4325	4325	0
533	20230731	115900	126573625	4325	4325	4325	4325	24
534	20230731	115800	126469825	4325	4325	4325	4325	0
535	20230731	115700	126469825	4325	4325	4325	4325	0
536	20230731	115600	126469825	4325	4325	4325	4325	0
537	20230731	115500	126469825	4325	4325	4325	4325	0
538	20230731	115400	126469825	4325	4325	4325	4325	64
539	20230731	115300	126193025	4325	4325	4325	4325	100
540	20230731	115200	125760525	4325	4325	4325	4325	0
541	20230731	115100	125760525	4325	4325	4325	4325	0
542	20230731	115000	125760525	4325	4325	4325	4325	0
543	20230731	114900	125760525	4325	4325	4325	4325	0
544	20230731	114800	125760525	4325	4325	4325	4325	0
545	20230731	114700	125760525	4325	4325	4325	4325	0
546	20230731	114600	125760525	4325	4325	4325	4325	0
547	20230731	114500	125760525	4325	4325	4325	4325	0
548	20230731	114400	125760525	4325	4325	4325	4325	0
549	20230731	114300	125760525	4325	4325	4325	4325	0
550	20230731	114200	125760525	4325	4325	4325	4325	0
551	20230731	114100	125760525	4325	4325	4325	4325	0
552	20230731	114000	125760525	4325	4325	4325	4325	10
553	20230731	113900	125717275	4300	4300	4300	4300	0
554	20230731	113800	125717275	4300	4300	4300	4300	0
555	20230731	113700	125717275	4300	4300	4300	4300	0
556	20230731	113600	125717275	4300	4325	4325	4300	322
557	20230731	113500	124326375	4325	4325	4325	4325	0
558	20230731	113400	124326375	4325	4325	4325	4325	0
559	20230731	113300	124326375	4325	4325	4325	4325	0
560	20230731	113200	124326375	4325	4325	4325	4325	1
561	20230731	113100	124322050	4320	4320	4320	4320	0
562	20230731	113000	124322050	4320	4310	4320	4280	961
563	20230731	112900	120191940	4320	4320	4320	4320	0
564	20230731	112800	120191940	4320	4320	4320	4320	51
565	20230731	112700	119971620	4320	4320	4320	4320	0
566	20230731	112600	119971620	4320	4320	4320	4320	0
567	20230731	112500	119971620	4320	4320	4320	4320	0
568	20230731	112400	119971620	4320	4320	4320	4320	0
569	20230731	112300	119971620	4320	4320	4320	4320	0
570	20230731	112200	119971620	4320	4320	4320	4320	0
571	20230731	112100	119971620	4320	4320	4320	4320	2
572	20230731	112000	119962980	4310	4310	4310	4310	69
573	20230731	111900	119665590	4305	4305	4305	4305	0
574	20230731	111800	119665590	4305	4305	4305	4305	0
575	20230731	111700	119665590	4305	4305	4305	4305	64
576	20230731	111600	119390070	4305	4305	4305	4305	100
577	20230731	111500	118959570	4305	4305	4305	4305	0
578	20230731	111400	118959570	4305	4305	4305	4305	1
579	20230731	111300	118955265	4305	4305	4305	4305	0
580	20230731	111200	118955265	4305	4305	4305	4305	0
581	20230731	111100	118955265	4305	4305	4305	4305	1
582	20230731	111000	118950960	4305	4305	4305	4305	0
583	20230731	110900	118950960	4305	4305	4305	4305	0
584	20230731	110800	118950960	4305	4305	4305	4305	0
585	20230731	110700	118950960	4305	4305	4305	4305	0
586	20230731	110600	118950960	4305	4305	4305	4305	55
587	20230731	110500	118714185	4305	4305	4305	4305	0
588	20230731	110400	118714185	4305	4305	4305	4305	0
589	20230731	110300	118714185	4305	4305	4305	4305	0
590	20230731	110200	118714185	4305	4305	4305	4305	0
591	20230731	110100	118714185	4305	4305	4305	4305	0
592	20230731	110000	118714185	4305	4305	4305	4305	0
593	20230731	105900	118714185	4305	4305	4305	4305	46
594	20230731	105800	118516155	4310	4310	4310	4310	0
595	20230731	105700	118516155	4310	4310	4310	4310	0
596	20230731	105600	118516155	4310	4310	4310	4310	141
597	20230731	105500	117908445	4315	4315	4315	4315	0
598	20230731	105400	117908445	4315	4315	4315	4315	0
599	20230731	105300	117908445	4315	4315	4315	4315	0
600	20230731	105200	117908445	4315	4325	4325	4315	129
601	20230731	105100	117351040	4325	4325	4325	4325	89
602	20230731	105000	116966115	4320	4320	4320	4320	1
603	20230731	104900	116961795	4300	4300	4300	4300	0
604	20230731	104800	116961795	4300	4300	4300	4300	120
605	20230731	104700	116445795	4300	4300	4300	4300	0
606	20230731	104600	116445795	4300	4300	4300	4300	38
607	20230731	104500	116282395	4300	4300	4300	4300	100
608	20230731	104400	115852395	4300	4300	4300	4300	260
609	20230731	104300	114734395	4330	4330	4330	4330	0
610	20230731	104200	114734395	4330	4330	4330	4330	10
611	20230731	104100	114691095	4330	4330	4330	4330	0
612	20230731	104000	114691095	4330	4330	4330	4330	0
613	20230731	103900	114691095	4330	4330	4330	4330	0
614	20230731	103800	114691095	4330	4330	4330	4330	0
615	20230731	103700	114691095	4330	4330	4330	4330	0
616	20230731	103600	114691095	4330	4330	4330	4330	0
617	20230731	103500	114691095	4330	4330	4330	4330	0
618	20230731	103400	114691095	4330	4330	4330	4330	0
619	20230731	103300	114691095	4330	4330	4330	4330	0
620	20230731	103200	114691095	4330	4330	4330	4330	7
621	20230731	103100	114660785	4330	4330	4330	4330	0
622	20230731	103000	114660785	4330	4330	4330	4330	0
623	20230731	102900	114660785	4330	4330	4330	4330	0
624	20230731	102800	114660785	4330	4330	4330	4330	10
625	20230731	102700	114617485	4295	4295	4295	4295	0
626	20230731	102600	114617485	4295	4295	4295	4295	798
627	20230731	102500	111190075	4330	4330	4330	4330	1
628	20230731	102400	111185745	4300	4295	4300	4295	276
629	20230731	102300	109999200	4335	4335	4335	4335	0
630	20230731	102200	109999200	4335	4335	4335	4335	0
631	20230731	102100	109999200	4335	4335	4335	4335	0
632	20230731	102000	109999200	4335	4335	4335	4335	0
633	20230731	101900	109999200	4335	4335	4335	4335	78
634	20230731	101800	109661070	4335	4335	4335	4335	77
635	20230731	101700	109327275	4340	4340	4340	4340	0
636	20230731	101600	109327275	4340	4335	4340	4335	329
637	20230731	101500	107899460	4335	4335	4335	4290	533
638	20230731	101400	105597645	4340	4340	4340	4340	0
639	20230731	101300	105597645	4340	4340	4340	4340	0
640	20230731	101200	105597645	4340	4340	4340	4340	0
641	20230731	101100	105597645	4340	4340	4340	4340	0
642	20230731	101000	105597645	4340	4335	4340	4335	298
643	20230731	100900	104304660	4340	4340	4340	4340	3
644	20230731	100800	104291640	4345	4345	4345	4345	10
645	20230731	100700	104248190	4345	4345	4345	4345	0
646	20230731	100600	104248190	4345	4345	4345	4345	267
647	20230731	100500	103088075	4345	4325	4345	4325	755
648	20230731	100400	99815270	4325	4325	4325	4325	0
649	20230731	100300	99815270	4325	4325	4325	4325	0
650	20230731	100200	99815270	4325	4320	4325	4320	146
651	20230731	100100	99184200	4325	4325	4325	4325	0
652	20230731	100000	99184200	4325	4315	4325	4315	660
653	20230731	095900	96333580	4310	4310	4310	4310	0
654	20230731	095800	96333580	4310	4310	4310	4310	11
655	20230731	095700	96286170	4315	4315	4315	4315	0
656	20230731	095600	96286170	4315	4315	4315	4315	0
657	20230731	095500	96286170	4315	4310	4315	4310	279
658	20230731	095400	95082805	4310	4310	4310	4310	0
659	20230731	095300	95082805	4310	4310	4310	4310	0
660	20230731	095200	95082805	4310	4310	4310	4310	30
661	20230731	095100	94953505	4310	4310	4310	4310	0
662	20230731	095000	94953505	4310	4310	4310	4310	0
663	20230731	094900	94953505	4310	4310	4310	4310	0
664	20230731	094800	94953505	4310	4310	4310	4310	0
665	20230731	094700	94953505	4310	4310	4310	4310	0
666	20230731	094600	94953505	4310	4310	4310	4310	0
667	20230731	094500	94953505	4310	4310	4310	4310	46
668	20230731	094400	94755245	4310	4310	4310	4310	0
669	20230731	094300	94755245	4310	4300	4310	4300	39
670	20230731	094200	94587410	4300	4300	4300	4300	0
671	20230731	094100	94587410	4300	4270	4300	4270	48
672	20230731	094000	94382420	4300	4300	4300	4300	2
673	20230731	093900	94373820	4270	4295	4295	4270	307
674	20230731	093800	93059445	4300	4305	4305	4300	281
675	20230731	093700	91850900	4300	4300	4300	4300	0
676	20230731	093600	91850900	4300	4300	4300	4300	41
677	20230731	093500	91674600	4300	4300	4300	4300	1
678	20230731	093400	91670300	4295	4295	4295	4295	10
679	20230731	093300	91627350	4305	4305	4305	4305	1
680	20230731	093200	91623045	4305	4305	4305	4305	49
681	20230731	093100	91412100	4295	4295	4295	4295	1
682	20230731	093000	91407805	4285	4285	4285	4285	1
683	20230731	092900	91403520	4275	4275	4275	4275	0
684	20230731	092800	91403520	4275	4275	4275	4275	0
685	20230731	092700	91403520	4275	4275	4275	4275	0
686	20230731	092600	91403520	4275	4275	4275	4275	0
687	20230731	092500	91403520	4275	4265	4275	4265	9
688	20230731	092400	91365125	4265	4265	4265	4265	4
689	20230731	092300	91348065	4255	4255	4255	4255	1
690	20230731	092200	91343810	4245	4245	4245	4245	1
691	20230731	092100	91339565	4235	4235	4235	4235	1
692	20230731	092000	91335330	4230	4230	4230	4230	5
693	20230731	091900	91314180	4195	4310	4310	4195	461
694	20230731	091800	89334965	4310	4275	4310	4275	2417
695	20230731	091700	78947255	4265	4235	4265	4235	134
696	20230731	091600	78378520	4230	4210	4235	4210	199
697	20230731	091500	77536390	4215	4195	4215	4170	690
698	20230731	091400	74654155	4200	4245	4245	4200	6744
699	20230731	091300	46288610	4255	4280	4280	4255	6057
700	20230731	091200	20364675	4285	4300	4300	4285	857
701	20230731	091100	16679590	4300	4295	4300	4295	804
702	20230731	091000	13226310	4280	4295	4295	4280	942
703	20230731	090900	9193050	4285	4275	4285	4275	464
704	20230731	090800	7205900	4275	4230	4275	4230	98
705	20230731	090700	6790855	4230	4230	4230	4225	17
706	20230731	090600	6718950	4265	4265	4265	4265	1
707	20230731	090500	6714685	4265	4265	4265	4265	11
708	20230731	090400	6667770	4265	4220	4265	4220	230
709	20230731	090300	5697125	4260	4255	4260	4255	2
710	20230731	090200	5688610	4220	4220	4220	4220	141
711	20230731	090100	5093590	4220	4215	4220	4215	428
712	20230731	090000	3287785	4215	4215	4245	4215	780