KissMeData/013810/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	185300	264677025	4060	4060	4060	4060	1830
3	20230731	185200	264677025	4060	4060	4060	4060	0
4	20230731	185100	264677025	4060	4060	4060	4060	0
5	20230731	185000	264677025	4060	4060	4060	4060	0
6	20230731	184900	264677025	4060	4060	4060	4060	0
7	20230731	184800	264677025	4060	4060	4060	4060	0
8	20230731	184700	264677025	4060	4060	4060	4060	0
9	20230731	184600	264677025	4060	4060	4060	4060	0
10	20230731	184500	264677025	4060	4060	4060	4060	0
11	20230731	184400	264677025	4060	4060	4060	4060	0
12	20230731	184300	264677025	4060	4060	4060	4060	0
13	20230731	184200	264677025	4060	4060	4060	4060	0
14	20230731	184100	264677025	4060	4060	4060	4060	0
15	20230731	184000	264677025	4060	4060	4060	4060	0
16	20230731	183900	264677025	4060	4060	4060	4060	0
17	20230731	183800	264677025	4060	4060	4060	4060	0
18	20230731	183700	264677025	4060	4060	4060	4060	0
19	20230731	183600	264677025	4060	4060	4060	4060	0
20	20230731	183500	264677025	4060	4060	4060	4060	0
21	20230731	183400	264677025	4060	4060	4060	4060	0
22	20230731	183300	264677025	4060	4060	4060	4060	0
23	20230731	183200	264677025	4060	4060	4060	4060	0
24	20230731	183100	264677025	4060	4060	4060	4060	0
25	20230731	183000	264677025	4060	4060	4060	4060	0
26	20230731	182900	264677025	4060	4060	4060	4060	0
27	20230731	182800	264677025	4060	4060	4060	4060	0
28	20230731	182700	264677025	4060	4060	4060	4060	0
29	20230731	182600	264677025	4060	4060	4060	4060	0
30	20230731	182500	264677025	4060	4060	4060	4060	0
31	20230731	182400	264677025	4060	4060	4060	4060	0
32	20230731	182300	264677025	4060	4060	4060	4060	1830
33	20230731	182200	264677025	4060	4060	4060	4060	0
34	20230731	182100	264677025	4060	4060	4060	4060	0
35	20230731	182000	264677025	4060	4060	4060	4060	0
36	20230731	181900	264677025	4060	4060	4060	4060	0
37	20230731	181800	264677025	4060	4060	4060	4060	0
38	20230731	181700	264677025	4060	4060	4060	4060	0
39	20230731	181600	264677025	4060	4060	4060	4060	0
40	20230731	181500	264677025	4060	4060	4060	4060	0
41	20230731	181400	264677025	4060	4060	4060	4060	0
42	20230731	181300	264677025	4060	4060	4060	4060	0
43	20230731	181200	264677025	4060	4060	4060	4060	0
44	20230731	181100	264677025	4060	4060	4060	4060	0
45	20230731	181000	264677025	4060	4060	4060	4060	0
46	20230731	180900	264677025	4060	4060	4060	4060	0
47	20230731	180800	264677025	4060	4060	4060	4060	0
48	20230731	180700	264677025	4060	4060	4060	4060	0
49	20230731	180600	264677025	4060	4060	4060	4060	0
50	20230731	180500	264677025	4060	4060	4060	4060	0
51	20230731	180400	264677025	4060	4060	4060	4060	0
52	20230731	180300	264677025	4060	4060	4060	4060	0
53	20230731	180200	264677025	4060	4060	4060	4060	0
54	20230731	180100	264677025	4060	4060	4060	4060	0
55	20230731	180000	264677025	4060	4060	4060	4060	0
56	20230731	175900	264677025	4060	4060	4060	4060	0
57	20230731	175800	264677025	4060	4060	4060	4060	0
58	20230731	175700	264677025	4060	4060	4060	4060	0
59	20230731	175600	264677025	4060	4060	4060	4060	0
60	20230731	175500	264677025	4060	4060	4060	4060	0
61	20230731	175400	264677025	4060	4060	4060	4060	0
62	20230731	175300	264677025	4060	4060	4060	4060	1830
63	20230731	175200	264677025	4060	4060	4060	4060	0
64	20230731	175100	264677025	4060	4060	4060	4060	0
65	20230731	175000	264677025	4060	4060	4060	4060	0
66	20230731	174900	264677025	4060	4060	4060	4060	0
67	20230731	174800	264677025	4060	4060	4060	4060	0
68	20230731	174700	264677025	4060	4060	4060	4060	0
69	20230731	174600	264677025	4060	4060	4060	4060	0
70	20230731	174500	264677025	4060	4060	4060	4060	0
71	20230731	174400	264677025	4060	4060	4060	4060	0
72	20230731	174300	264677025	4060	4060	4060	4060	0
73	20230731	174200	264677025	4060	4060	4060	4060	0
74	20230731	174100	264677025	4060	4060	4060	4060	0
75	20230731	174000	264677025	4060	4060	4060	4060	0
76	20230731	173900	264677025	4060	4060	4060	4060	0
77	20230731	173800	264677025	4060	4060	4060	4060	0
78	20230731	173700	264677025	4060	4060	4060	4060	0
79	20230731	173600	264677025	4060	4060	4060	4060	0
80	20230731	173500	264677025	4060	4060	4060	4060	0
81	20230731	173400	264677025	4060	4060	4060	4060	0
82	20230731	173300	264677025	4060	4060	4060	4060	0
83	20230731	173200	264677025	4060	4060	4060	4060	0
84	20230731	173100	264677025	4060	4060	4060	4060	0
85	20230731	173000	264677025	4060	4060	4060	4060	0
86	20230731	172900	264677025	4060	4060	4060	4060	0
87	20230731	172800	264677025	4060	4060	4060	4060	0
88	20230731	172700	264677025	4060	4060	4060	4060	0
89	20230731	172600	264677025	4060	4060	4060	4060	0
90	20230731	172500	264677025	4060	4060	4060	4060	0
91	20230731	172400	264677025	4060	4060	4060	4060	0
92	20230731	172300	264677025	4060	4060	4060	4060	1830
93	20230731	172200	264677025	4060	4060	4060	4060	0
94	20230731	172100	264677025	4060	4060	4060	4060	0
95	20230731	172000	264677025	4060	4060	4060	4060	0
96	20230731	171900	264677025	4060	4060	4060	4060	0
97	20230731	171800	264677025	4060	4060	4060	4060	0
98	20230731	171700	264677025	4060	4060	4060	4060	0
99	20230731	171600	264677025	4060	4060	4060	4060	0
100	20230731	171500	264677025	4060	4060	4060	4060	0
101	20230731	171400	264677025	4060	4060	4060	4060	0
102	20230731	171300	264677025	4060	4060	4060	4060	0
103	20230731	171200	264677025	4060	4060	4060	4060	0
104	20230731	171100	264677025	4060	4060	4060	4060	0
105	20230731	171000	264677025	4060	4060	4060	4060	0
106	20230731	170900	264677025	4060	4060	4060	4060	0
107	20230731	170800	264677025	4060	4060	4060	4060	0
108	20230731	170700	264677025	4060	4060	4060	4060	0
109	20230731	170600	264677025	4060	4060	4060	4060	0
110	20230731	170500	264677025	4060	4060	4060	4060	0
111	20230731	170400	264677025	4060	4060	4060	4060	0
112	20230731	170300	264677025	4060	4060	4060	4060	0
113	20230731	170200	264677025	4060	4060	4060	4060	0
114	20230731	170100	264677025	4060	4060	4060	4060	0
115	20230731	170000	264677025	4060	4060	4060	4060	0
116	20230731	165900	264677025	4060	4060	4060	4060	0
117	20230731	165800	264677025	4060	4060	4060	4060	0
118	20230731	165700	264677025	4060	4060	4060	4060	0
119	20230731	165600	264677025	4060	4060	4060	4060	0
120	20230731	165500	264677025	4060	4060	4060	4060	0
121	20230731	165400	264677025	4060	4060	4060	4060	0
122	20230731	165300	264677025	4060	4060	4060	4060	1830
123	20230731	165200	264677025	4060	4060	4060	4060	0
124	20230731	165100	264677025	4060	4060	4060	4060	0
125	20230731	165000	264677025	4060	4060	4060	4060	0
126	20230731	164900	264677025	4060	4060	4060	4060	0
127	20230731	164800	264677025	4060	4060	4060	4060	0
128	20230731	164700	264677025	4060	4060	4060	4060	0
129	20230731	164600	264677025	4060	4060	4060	4060	0
130	20230731	164500	264677025	4060	4060	4060	4060	0
131	20230731	164400	264677025	4060	4060	4060	4060	0
132	20230731	164300	264677025	4060	4060	4060	4060	0
133	20230731	164200	264677025	4060	4060	4060	4060	0
134	20230731	164100	264677025	4060	4060	4060	4060	0
135	20230731	164000	264677025	4060	4060	4060	4060	0
136	20230731	163900	264677025	4060	4060	4060	4060	0
137	20230731	163800	264677025	4060	4060	4060	4060	0
138	20230731	163700	264677025	4060	4060	4060	4060	0
139	20230731	163600	264677025	4060	4060	4060	4060	0
140	20230731	163500	264677025	4060	4060	4060	4060	0
141	20230731	163400	264677025	4060	4060	4060	4060	0
142	20230731	163300	264677025	4060	4060	4060	4060	0
143	20230731	163200	264677025	4060	4060	4060	4060	0
144	20230731	163100	264677025	4060	4060	4060	4060	0
145	20230731	163000	264677025	4060	4060	4060	4060	0
146	20230731	162900	264677025	4060	4060	4060	4060	0
147	20230731	162800	264677025	4060	4060	4060	4060	0
148	20230731	162700	264677025	4060	4060	4060	4060	0
149	20230731	162600	264677025	4060	4060	4060	4060	0
150	20230731	162500	264677025	4060	4060	4060	4060	0
151	20230731	162400	264677025	4060	4060	4060	4060	0
152	20230731	162300	264677025	4060	4060	4060	4060	1830
153	20230731	162200	264677025	4060	4060	4060	4060	0
154	20230731	162100	264677025	4060	4060	4060	4060	0
155	20230731	162000	264677025	4060	4060	4060	4060	0
156	20230731	161900	264677025	4060	4060	4060	4060	0
157	20230731	161800	264677025	4060	4060	4060	4060	0
158	20230731	161700	264677025	4060	4060	4060	4060	0
159	20230731	161600	264677025	4060	4060	4060	4060	0
160	20230731	161500	264677025	4060	4060	4060	4060	0
161	20230731	161400	264677025	4060	4060	4060	4060	0
162	20230731	161300	264677025	4060	4060	4060	4060	0
163	20230731	161200	264677025	4060	4060	4060	4060	0
164	20230731	161100	264677025	4060	4060	4060	4060	0
165	20230731	161000	264677025	4060	4060	4060	4060	0
166	20230731	160900	264677025	4060	4060	4060	4060	0
167	20230731	160800	264677025	4060	4060	4060	4060	0
168	20230731	160700	264677025	4060	4060	4060	4060	0
169	20230731	160600	264677025	4060	4060	4060	4060	0
170	20230731	160500	264677025	4060	4060	4060	4060	0
171	20230731	160400	264677025	4060	4060	4060	4060	0
172	20230731	160300	264677025	4060	4060	4060	4060	0
173	20230731	160200	264677025	4060	4060	4060	4060	0
174	20230731	160100	264677025	4060	4060	4060	4060	0
175	20230731	160000	264677025	4060	4060	4060	4060	0
176	20230731	155900	264677025	4060	4060	4060	4060	0
177	20230731	155800	264677025	4060	4060	4060	4060	0
178	20230731	155700	264677025	4060	4060	4060	4060	0
179	20230731	155600	264677025	4060	4060	4060	4060	0
180	20230731	155500	264677025	4060	4060	4060	4060	0
181	20230731	155400	264677025	4060	4060	4060	4060	0
182	20230731	155300	264677025	4060	4060	4060	4060	1830
183	20230731	155200	264677025	4060	4060	4060	4060	0
184	20230731	155100	264677025	4060	4060	4060	4060	0
185	20230731	155000	264677025	4060	4060	4060	4060	0
186	20230731	154900	264677025	4060	4060	4060	4060	0
187	20230731	154800	264677025	4060	4060	4060	4060	0
188	20230731	154700	264677025	4060	4060	4060	4060	0
189	20230731	154600	264677025	4060	4060	4060	4060	0
190	20230731	154500	264677025	4060	4060	4060	4060	0
191	20230731	154400	264677025	4060	4060	4060	4060	0
192	20230731	154300	264677025	4060	4060	4060	4060	0
193	20230731	154200	264677025	4060	4060	4060	4060	0
194	20230731	154100	264677025	4060	4060	4060	4060	0
195	20230731	154000	264677025	4060	4060	4060	4060	0
196	20230731	153900	264677025	4060	4060	4060	4060	0
197	20230731	153800	264677025	4060	4060	4060	4060	0
198	20230731	153700	264677025	4060	4060	4060	4060	0
199	20230731	153600	264677025	4060	4060	4060	4060	0
200	20230731	153500	264677025	4060	4060	4060	4060	0
201	20230731	153400	264677025	4060	4060	4060	4060	0
202	20230731	153300	264677025	4060	4060	4060	4060	0
203	20230731	153200	264677025	4060	4060	4060	4060	0
204	20230731	153100	264677025	4060	4060	4060	4060	0
205	20230731	153000	264677025	4060	4060	4060	4060	1830
206	20230731	152900	257247225	4050	4050	4050	4050	0
207	20230731	152800	257247225	4050	4050	4050	4050	0
208	20230731	152700	257247225	4050	4050	4050	4050	0
209	20230731	152600	257247225	4050	4050	4050	4050	0
210	20230731	152500	257247225	4050	4050	4050	4050	0
211	20230731	152400	257247225	4050	4050	4050	4050	0
212	20230731	152300	257247225	4050	4050	4050	4050	0
213	20230731	152200	257247225	4050	4050	4050	4050	0
214	20230731	152100	257247225	4050	4050	4050	4050	0
215	20230731	152000	257247225	4050	4050	4050	4050	0
216	20230731	151900	257247225	4050	4050	4060	4050	228
217	20230731	151800	256323295	4050	4050	4050	4050	0
218	20230731	151700	256323295	4050	4050	4050	4050	3
219	20230731	151600	256311145	4060	4040	4060	4040	209
220	20230731	151500	255464725	4050	4040	4050	4040	75
221	20230731	151400	255161705	4050	4050	4050	4050	2
222	20230731	151300	255153605	4050	4050	4050	4050	0
223	20230731	151200	255153605	4050	4050	4050	4050	0
224	20230731	151100	255153605	4050	4050	4050	4050	0
225	20230731	151000	255153605	4050	4050	4050	4050	10
226	20230731	150900	255113105	4050	4050	4050	4050	2
227	20230731	150800	255105005	4040	4040	4040	4040	50
228	20230731	150700	254903005	4060	4040	4060	4040	132
229	20230731	150600	254369685	4040	4040	4040	4040	1
230	20230731	150500	254365645	4060	4060	4060	4060	0
231	20230731	150400	254365645	4060	4060	4060	4060	0
232	20230731	150300	254365645	4060	4060	4060	4060	0
233	20230731	150200	254365645	4060	4060	4060	4060	0
234	20230731	150100	254365645	4060	4040	4060	4040	102
235	20230731	150000	253953525	4050	4040	4050	4035	9
236	20230731	145900	253917165	4050	4040	4050	4040	203
237	20230731	145800	253097015	4050	4050	4050	4050	0
238	20230731	145700	253097015	4050	4040	4050	4040	301
239	20230731	145600	251880965	4050	4050	4050	4050	0
240	20230731	145500	251880965	4050	4050	4050	4050	8
241	20230731	145400	251848565	4050	4050	4050	4050	249
242	20230731	145300	250840115	4060	4060	4060	4060	0
243	20230731	145200	250840115	4060	4060	4060	4060	0
244	20230731	145100	250840115	4060	4060	4060	4060	35
245	20230731	145000	250698015	4060	4060	4060	4060	1
246	20230731	144900	250693955	4065	4065	4065	4065	0
247	20230731	144800	250693955	4065	4065	4065	4065	0
248	20230731	144700	250693955	4065	4065	4065	4065	0
249	20230731	144600	250693955	4065	4045	4065	4040	1873
250	20230731	144500	243126295	4055	4055	4055	4055	0
251	20230731	144400	243126295	4055	4055	4055	4055	8
252	20230731	144300	243093855	4065	4065	4065	4065	0
253	20230731	144200	243093855	4065	4065	4065	4065	0
254	20230731	144100	243093855	4065	4065	4065	4065	0
255	20230731	144000	243093855	4065	4065	4065	4065	1
256	20230731	143900	243089790	4065	4065	4065	4065	0
257	20230731	143800	243089790	4065	4065	4065	4065	0
258	20230731	143700	243089790	4065	4065	4065	4065	0
259	20230731	143600	243089790	4065	4065	4065	4065	0
260	20230731	143500	243089790	4065	4065	4065	4065	0
261	20230731	143400	243089790	4065	4065	4065	4065	0
262	20230731	143300	243089790	4065	4065	4065	4065	50
263	20230731	143200	242886540	4065	4065	4065	4065	0
264	20230731	143100	242886540	4065	4065	4065	4065	0
265	20230731	143000	242886540	4065	4065	4065	4065	2
266	20230731	142900	242878410	4065	4065	4065	4065	0
267	20230731	142800	242878410	4065	4065	4065	4065	154
268	20230731	142700	242252400	4065	4060	4065	4060	3
269	20230731	142600	242240215	4030	4050	4050	4030	9232
270	20230731	142500	205013685	4070	4070	4070	4070	0
271	20230731	142400	205013685	4070	4070	4070	4070	0
272	20230731	142300	205013685	4070	4070	4070	4070	0
273	20230731	142200	205013685	4070	4070	4070	4070	0
274	20230731	142100	205013685	4070	4070	4070	4070	0
275	20230731	142000	205013685	4070	4060	4070	4050	1134
276	20230731	141900	200415875	4070	4070	4070	4070	3
277	20230731	141800	200403665	4060	4060	4060	4060	0
278	20230731	141700	200403665	4060	4060	4060	4060	0
279	20230731	141600	200403665	4060	4060	4060	4060	0
280	20230731	141500	200403665	4060	4065	4065	4060	160
281	20230731	141400	199753715	4065	4065	4065	4065	133
282	20230731	141300	199213070	4070	4070	4070	4070	0
283	20230731	141200	199213070	4070	4070	4070	4070	0
284	20230731	141100	199213070	4070	4070	4070	4070	0
285	20230731	141000	199213070	4070	4070	4070	4070	101
286	20230731	140900	198802000	4070	4070	4070	4070	0
287	20230731	140800	198802000	4070	4070	4070	4070	0
288	20230731	140700	198802000	4070	4065	4070	4065	104
289	20230731	140600	198379235	4065	4065	4065	4065	0
290	20230731	140500	198379235	4065	4060	4065	4060	533
291	20230731	140400	196212975	4065	4065	4065	4065	0
292	20230731	140300	196212975	4065	4065	4065	4065	0
293	20230731	140200	196212975	4065	4065	4065	4065	0
294	20230731	140100	196212975	4065	4065	4065	4065	0
295	20230731	140000	196212975	4065	4065	4065	4065	0
296	20230731	135900	196212975	4065	4065	4065	4065	0
297	20230731	135800	196212975	4065	4065	4065	4065	0
298	20230731	135700	196212975	4065	4065	4065	4065	0
299	20230731	135600	196212975	4065	4065	4065	4065	0
300	20230731	135500	196212975	4065	4065	4065	4065	5
301	20230731	135400	196192650	4065	4065	4065	4065	0
302	20230731	135300	196192650	4065	4065	4065	4065	0
303	20230731	135200	196192650	4065	4065	4065	4065	12
304	20230731	135100	196143870	4065	4065	4065	4065	0
305	20230731	135000	196143870	4065	4065	4065	4065	0
306	20230731	134900	196143870	4065	4065	4065	4065	104
307	20230731	134800	195721110	4070	4070	4070	4070	0
308	20230731	134700	195721110	4070	4070	4070	4070	0
309	20230731	134600	195721110	4070	4070	4070	4070	1
310	20230731	134500	195717040	4065	4065	4065	4065	0
311	20230731	134400	195717040	4065	4065	4065	4065	100
312	20230731	134300	195310540	4065	4065	4065	4065	0
313	20230731	134200	195310540	4065	4065	4065	4065	447
314	20230731	134100	193493485	4065	4065	4065	4065	0
315	20230731	134000	193493485	4065	4065	4065	4065	0
316	20230731	133900	193493485	4065	4065	4065	4065	0
317	20230731	133800	193493485	4065	4065	4065	4065	0
318	20230731	133700	193493485	4065	4065	4065	4065	0
319	20230731	133600	193493485	4065	4065	4065	4065	0
320	20230731	133500	193493485	4065	4065	4065	4065	0
321	20230731	133400	193493485	4065	4065	4065	4065	0
322	20230731	133300	193493485	4065	4065	4065	4065	0
323	20230731	133200	193493485	4065	4065	4065	4065	0
324	20230731	133100	193493485	4065	4065	4065	4065	0
325	20230731	133000	193493485	4065	4065	4065	4065	0
326	20230731	132900	193493485	4065	4065	4065	4065	0
327	20230731	132800	193493485	4065	4065	4065	4065	0
328	20230731	132700	193493485	4065	4065	4065	4065	0
329	20230731	132600	193493485	4065	4065	4065	4065	0
330	20230731	132500	193493485	4065	4065	4065	4065	0
331	20230731	132400	193493485	4065	4065	4065	4065	0
332	20230731	132300	193493485	4065	4065	4065	4065	0
333	20230731	132200	193493485	4065	4065	4065	4065	0
334	20230731	132100	193493485	4065	4065	4065	4065	123
335	20230731	132000	192993490	4065	4065	4065	4065	0
336	20230731	131900	192993490	4065	4065	4065	4065	0
337	20230731	131800	192993490	4065	4065	4065	4065	0
338	20230731	131700	192993490	4065	4065	4065	4065	0
339	20230731	131600	192993490	4065	4065	4065	4065	0
340	20230731	131500	192993490	4065	4065	4065	4065	0
341	20230731	131400	192993490	4065	4065	4065	4065	0
342	20230731	131300	192993490	4065	4065	4065	4065	250
343	20230731	131200	191977240	4060	4060	4060	4060	26
344	20230731	131100	191871680	4075	4075	4075	4075	0
345	20230731	131000	191871680	4075	4075	4075	4075	0
346	20230731	130900	191871680	4075	4075	4075	4060	53
347	20230731	130800	191655720	4075	4075	4075	4075	0
348	20230731	130700	191655720	4075	4075	4075	4075	0
349	20230731	130600	191655720	4075	4075	4075	4075	0
350	20230731	130500	191655720	4075	4075	4075	4075	0
351	20230731	130400	191655720	4075	4075	4075	4075	1
352	20230731	130300	191651645	4075	4075	4075	4075	0
353	20230731	130200	191651645	4075	4075	4075	4075	397
354	20230731	130100	190033870	4075	4075	4075	4075	0
355	20230731	130000	190033870	4075	4075	4075	4075	0
356	20230731	125900	190033870	4075	4070	4075	4070	458
357	20230731	125800	188167535	4070	4070	4070	4070	0
358	20230731	125700	188167535	4070	4075	4075	4070	17
359	20230731	125600	188098270	4075	4075	4075	4075	3
360	20230731	125500	188086045	4075	4075	4075	4075	0
361	20230731	125400	188086045	4075	4075	4075	4075	0
362	20230731	125300	188086045	4075	4075	4075	4075	1
363	20230731	125200	188081970	4075	4075	4075	4075	0
364	20230731	125100	188081970	4075	4075	4075	4075	100
365	20230731	125000	187674470	4080	4080	4080	4080	0
366	20230731	124900	187674470	4080	4065	4080	4065	5
367	20230731	124800	187654130	4055	4060	4060	4055	20
368	20230731	124700	187573015	4065	4065	4065	4065	0
369	20230731	124600	187573015	4065	4065	4065	4065	0
370	20230731	124500	187573015	4065	4065	4065	4065	0
371	20230731	124400	187573015	4065	4065	4065	4065	2
372	20230731	124300	187564885	4065	4065	4065	4065	0
373	20230731	124200	187564885	4065	4060	4065	4050	1716
374	20230731	124100	180609090	4065	4065	4065	4065	0
375	20230731	124000	180609090	4065	4065	4065	4065	3
376	20230731	123900	180596895	4065	4065	4065	4065	0
377	20230731	123800	180596895	4065	4065	4065	4065	0
378	20230731	123700	180596895	4065	4065	4065	4065	0
379	20230731	123600	180596895	4065	4070	4070	4065	6
380	20230731	123500	180572490	4080	4080	4080	4080	0
381	20230731	123400	180572490	4080	4080	4080	4080	0
382	20230731	123300	180572490	4080	4080	4080	4080	0
383	20230731	123200	180572490	4080	4080	4080	4080	0
384	20230731	123100	180572490	4080	4070	4080	4070	88
385	20230731	123000	180214320	4070	4070	4070	4070	0
386	20230731	122900	180214320	4070	4070	4070	4070	0
387	20230731	122800	180214320	4070	4070	4070	4070	0
388	20230731	122700	180214320	4070	4070	4070	4070	0
389	20230731	122600	180214320	4070	4070	4070	4070	0
390	20230731	122500	180214320	4070	4070	4070	4070	3
391	20230731	122400	180202110	4080	4080	4080	4080	0
392	20230731	122300	180202110	4080	4080	4080	4080	6
393	20230731	122200	180177630	4080	4080	4080	4080	200
394	20230731	122100	179361630	4080	4080	4080	4080	0
395	20230731	122000	179361630	4080	4080	4080	4080	0
396	20230731	121900	179361630	4080	4080	4080	4080	0
397	20230731	121800	179361630	4080	4080	4080	4080	0
398	20230731	121700	179361630	4080	4080	4080	4080	0
399	20230731	121600	179361630	4080	4080	4080	4080	0
400	20230731	121500	179361630	4080	4080	4080	4080	0
401	20230731	121400	179361630	4080	4080	4080	4080	0
402	20230731	121300	179361630	4080	4080	4080	4080	0
403	20230731	121200	179361630	4080	4080	4080	4080	0
404	20230731	121100	179361630	4080	4080	4080	4080	0
405	20230731	121000	179361630	4080	4080	4080	4080	0
406	20230731	120900	179361630	4080	4080	4080	4080	0
407	20230731	120800	179361630	4080	4080	4080	4080	0
408	20230731	120700	179361630	4080	4080	4080	4080	0
409	20230731	120600	179361630	4080	4060	4080	4055	601
410	20230731	120500	176924530	4080	4080	4080	4080	0
411	20230731	120400	176924530	4080	4080	4080	4080	0
412	20230731	120300	176924530	4080	4080	4080	4080	0
413	20230731	120200	176924530	4080	4075	4080	4075	63
414	20230731	120100	176667740	4080	4080	4080	4080	0
415	20230731	120000	176667740	4080	4075	4080	4075	76
416	20230731	115900	176358035	4075	4075	4075	4075	0
417	20230731	115800	176358035	4075	4075	4075	4075	0
418	20230731	115700	176358035	4075	4075	4075	4075	0
419	20230731	115600	176358035	4075	4075	4075	4075	0
420	20230731	115500	176358035	4075	4075	4075	4075	0
421	20230731	115400	176358035	4075	4075	4075	4075	0
422	20230731	115300	176358035	4075	4075	4075	4075	0
423	20230731	115200	176358035	4075	4075	4075	4075	0
424	20230731	115100	176358035	4075	4075	4075	4075	0
425	20230731	115000	176358035	4075	4075	4075	4075	0
426	20230731	114900	176358035	4075	4075	4075	4075	0
427	20230731	114800	176358035	4075	4075	4075	4075	0
428	20230731	114700	176358035	4075	4075	4075	4075	5
429	20230731	114600	176337660	4075	4075	4075	4075	0
430	20230731	114500	176337660	4075	4075	4075	4075	0
431	20230731	114400	176337660	4075	4075	4075	4075	0
432	20230731	114300	176337660	4075	4055	4075	4055	950
433	20230731	114200	172478410	4075	4075	4075	4075	0
434	20230731	114100	172478410	4075	4050	4075	4050	714
435	20230731	114000	169582035	4080	4080	4080	4080	0
436	20230731	113900	169582035	4080	4060	4080	4050	3101
437	20230731	113800	157018005	4060	4060	4060	4060	0
438	20230731	113700	157018005	4060	4085	4085	4060	101
439	20230731	113600	156607920	4060	4085	4085	4060	3
440	20230731	113500	156595715	4060	4065	4085	4060	1201
441	20230731	113400	151717100	4085	4085	4085	4085	12
442	20230731	113300	151668080	4085	4085	4085	4085	0
443	20230731	113200	151668080	4085	4085	4085	4085	0
444	20230731	113100	151668080	4085	4085	4085	4085	0
445	20230731	113000	151668080	4085	4085	4085	4085	0
446	20230731	112900	151668080	4085	4085	4085	4085	0
447	20230731	112800	151668080	4085	4085	4085	4085	0
448	20230731	112700	151668080	4085	4085	4085	4085	0
449	20230731	112600	151668080	4085	4085	4085	4085	0
450	20230731	112500	151668080	4085	4085	4085	4085	50
451	20230731	112400	151463830	4090	4075	4090	4075	6
452	20230731	112300	151439365	4075	4075	4075	4075	50
453	20230731	112200	151235615	4075	4075	4075	4075	43
454	20230731	112100	151060390	4075	4070	4075	4065	932
455	20230731	112000	147270835	4065	4065	4065	4065	100
456	20230731	111900	146864335	4070	4070	4070	4070	1
457	20230731	111800	146860265	4070	4070	4070	4070	0
458	20230731	111700	146860265	4070	4070	4070	4070	0
459	20230731	111600	146860265	4070	4070	4070	4070	42
460	20230731	111500	146689325	4070	4070	4070	4070	12
461	20230731	111400	146640485	4070	4070	4070	4070	49
462	20230731	111300	146441055	4070	4070	4070	4070	1
463	20230731	111200	146436985	4070	4070	4070	4070	0
464	20230731	111100	146436985	4070	4070	4070	4070	0
465	20230731	111000	146436985	4070	4070	4070	4070	0
466	20230731	110900	146436985	4070	4070	4070	4070	0
467	20230731	110800	146436985	4070	4070	4070	4070	84
468	20230731	110700	146095105	4070	4070	4070	4070	0
469	20230731	110600	146095105	4070	4070	4070	4070	0
470	20230731	110500	146095105	4070	4075	4075	4070	25
471	20230731	110400	145993305	4075	4075	4075	4075	1
472	20230731	110300	145989230	4075	4075	4075	4075	0
473	20230731	110200	145989230	4075	4075	4075	4075	0
474	20230731	110100	145989230	4075	4075	4075	4075	0
475	20230731	110000	145989230	4075	4075	4075	4075	0
476	20230731	105900	145989230	4075	4075	4075	4075	2
477	20230731	105800	145981080	4075	4075	4090	4075	233
478	20230731	105700	145031575	4090	4090	4090	4090	12
479	20230731	105600	144982495	4090	4090	4090	4090	0
480	20230731	105500	144982495	4090	4090	4090	4090	0
481	20230731	105400	144982495	4090	4090	4090	4090	0
482	20230731	105300	144982495	4090	4090	4090	4090	0
483	20230731	105200	144982495	4090	4090	4090	4090	1
484	20230731	105100	144978405	4090	4090	4090	4090	0
485	20230731	105000	144978405	4090	4090	4090	4090	0
486	20230731	104900	144978405	4090	4085	4090	4085	398
487	20230731	104800	143350825	4085	4085	4085	4085	0
488	20230731	104700	143350825	4085	4085	4085	4085	0
489	20230731	104600	143350825	4085	4085	4085	4085	0
490	20230731	104500	143350825	4085	4085	4085	4085	0
491	20230731	104400	143350825	4085	4085	4085	4085	0
492	20230731	104300	143350825	4085	4085	4085	4085	0
493	20230731	104200	143350825	4085	4085	4085	4085	0
494	20230731	104100	143350825	4085	4090	4090	4085	245
495	20230731	104000	142349980	4090	4075	4090	4075	3390
496	20230731	103900	128511925	4075	4075	4075	4075	12
497	20230731	103800	128463025	4075	4075	4075	4075	0
498	20230731	103700	128463025	4075	4075	4075	4075	0
499	20230731	103600	128463025	4075	4075	4075	4075	402
500	20230731	103500	126824875	4075	4075	4075	4075	0
501	20230731	103400	126824875	4075	4070	4075	4070	2076
502	20230731	103300	118367625	4055	4055	4055	4055	0
503	20230731	103200	118367625	4055	4060	4060	4055	264
504	20230731	103100	117296890	4070	4070	4070	4070	1
505	20230731	103000	117292820	4070	4070	4070	4070	0
506	20230731	102900	117292820	4070	4070	4070	4070	0
507	20230731	102800	117292820	4070	4070	4070	4070	0
508	20230731	102700	117292820	4070	4070	4070	4070	122
509	20230731	102600	116796280	4075	4075	4075	4075	1
510	20230731	102500	116792205	4075	4075	4075	4075	3
511	20230731	102400	116779980	4080	4080	4080	4080	124
512	20230731	102300	116274060	4080	4080	4080	4080	201
513	20230731	102200	115453980	4075	4075	4075	4075	2
514	20230731	102100	115445830	4075	4075	4075	4075	268
515	20230731	102000	114353730	4070	4070	4070	4070	0
516	20230731	101900	114353730	4070	4070	4070	4070	0
517	20230731	101800	114353730	4070	4075	4075	4070	683
518	20230731	101700	111572005	4080	4080	4080	4080	58
519	20230731	101600	111335365	4080	4080	4080	4080	2
520	20230731	101500	111327205	4080	4080	4080	4080	23
521	20230731	101400	111233365	4080	4075	4080	4075	49
522	20230731	101300	111033520	4075	4075	4075	4075	55
523	20230731	101200	110809395	4075	4075	4075	4075	0
524	20230731	101100	110809395	4075	4075	4075	4075	317
525	20230731	101000	109517620	4075	4070	4085	4070	3114
526	20230731	100900	96818180	4065	4065	4065	4065	92
527	20230731	100800	96444200	4060	4060	4060	4060	500
528	20230731	100700	94414200	4060	4060	4060	4060	26
529	20230731	100600	94308640	4060	4060	4060	4060	143
530	20230731	100500	93728060	4030	4030	4030	4030	0
531	20230731	100400	93728060	4030	4040	4040	4030	1300
532	20230731	100300	88484630	4065	4070	4070	4030	2501
533	20230731	100200	78401115	4070	4065	4070	4065	1052
534	20230731	100100	74121930	4065	4060	4065	4060	432
535	20230731	100000	72366640	4055	4050	4055	4050	58
536	20230731	095900	72131705	4030	4030	4030	4030	0
537	20230731	095800	72131705	4030	4055	4055	4030	1510
538	20230731	095700	66035730	4055	4055	4055	4055	405
539	20230731	095600	64393455	4055	4055	4055	4055	0
540	20230731	095500	64393455	4055	4055	4055	4055	20
541	20230731	095400	64312355	4045	4045	4055	4045	725
542	20230731	095300	61379710	4045	4045	4045	4045	74
543	20230731	095200	61080380	4040	4030	4040	4030	69
544	20230731	095100	60801820	4030	4030	4030	4030	200
545	20230731	095000	59995820	4040	4040	4040	4040	0
546	20230731	094900	59995820	4040	4040	4040	4040	325
547	20230731	094800	58682820	4045	4045	4045	4045	0
548	20230731	094700	58682820	4045	4045	4045	4045	0
549	20230731	094600	58682820	4045	4045	4045	4045	17
550	20230731	094500	58614055	4040	4040	4040	4040	97
551	20230731	094400	58222175	4040	4040	4040	4040	0
552	20230731	094300	58222175	4040	4040	4040	4040	0
553	20230731	094200	58222175	4040	4040	4040	4040	1
554	20230731	094100	58218135	4035	4035	4035	4035	96
555	20230731	094000	57830775	4030	4030	4030	4030	1
556	20230731	093900	57826745	4030	4030	4030	4030	75
557	20230731	093800	57524495	4030	4030	4030	4030	0
558	20230731	093700	57524495	4030	4030	4030	4030	7
559	20230731	093600	57496285	4030	4030	4030	4030	0
560	20230731	093500	57496285	4030	4030	4030	4030	0
561	20230731	093400	57496285	4030	4030	4030	4030	1
562	20230731	093300	57492255	4040	4040	4040	4040	100
563	20230731	093200	57088255	4040	4040	4040	4040	2
564	20230731	093100	57080175	4040	4035	4040	4005	5075
565	20230731	093000	36694150	4030	4030	4030	4030	98
566	20230731	092900	36299210	4025	4025	4025	4025	11
567	20230731	092800	36254935	4025	4030	4035	4025	146
568	20230731	092700	35666710	4030	4030	4030	4030	10
569	20230731	092600	35626410	4030	4030	4030	4030	0
570	20230731	092500	35626410	4030	4030	4030	4030	1
571	20230731	092400	35622380	4030	4030	4030	4030	6
572	20230731	092300	35598200	4030	4030	4030	4030	427
573	20230731	092200	33877390	4035	4035	4035	4035	128
574	20230731	092100	33360910	4030	4030	4030	4030	949
575	20230731	092000	29536440	4030	4030	4030	4030	415
576	20230731	091900	27863990	4025	4025	4025	4025	1675
577	20230731	091800	21122115	4030	4035	4035	4030	757
578	20230731	091700	18071360	4040	4040	4040	4035	201
579	20230731	091600	17260090	4045	4045	4045	4040	201
580	20230731	091500	16447910	4065	4070	4070	4065	127
581	20230731	091400	15931640	4075	4070	4075	4070	178
582	20230731	091300	15206490	4070	4070	4070	4070	84
583	20230731	091200	14864610	4070	4070	4070	4040	139
584	20230731	091100	14302000	4075	4070	4075	4070	2
585	20230731	091000	14293855	4070	4070	4070	4070	52
586	20230731	090900	14082215	4075	4070	4075	4070	29
587	20230731	090800	13964180	4070	4070	4070	4070	1
588	20230731	090700	13960110	4035	4035	4035	4035	0
589	20230731	090600	13960110	4035	4035	4035	4035	0
590	20230731	090500	13960110	4035	4060	4070	4035	1473
591	20230731	090400	8007385	4035	4055	4065	4035	256
592	20230731	090300	6974325	4035	4055	4055	4035	45
593	20230731	090200	6792545	4055	4055	4055	4055	10
594	20230731	090100	6751995	4030	4030	4030	4030	0
595	20230731	090000	6751995	4030	4025	4030	4025	1677