KissMeData/003580/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	183800	314932410	4075	4075	4075	4075	673
3	20230731	183700	314932410	4075	4075	4075	4075	0
4	20230731	183600	314932410	4075	4075	4075	4075	0
5	20230731	183500	314932410	4075	4075	4075	4075	0
6	20230731	183400	314932410	4075	4075	4075	4075	0
7	20230731	183300	314932410	4075	4075	4075	4075	0
8	20230731	183200	314932410	4075	4075	4075	4075	0
9	20230731	183100	314932410	4075	4075	4075	4075	0
10	20230731	183000	314932410	4075	4075	4075	4075	0
11	20230731	182900	314932410	4075	4075	4075	4075	0
12	20230731	182800	314932410	4075	4075	4075	4075	0
13	20230731	182700	314932410	4075	4075	4075	4075	0
14	20230731	182600	314932410	4075	4075	4075	4075	0
15	20230731	182500	314932410	4075	4075	4075	4075	0
16	20230731	182400	314932410	4075	4075	4075	4075	0
17	20230731	182300	314932410	4075	4075	4075	4075	0
18	20230731	182200	314932410	4075	4075	4075	4075	0
19	20230731	182100	314932410	4075	4075	4075	4075	0
20	20230731	182000	314932410	4075	4075	4075	4075	0
21	20230731	181900	314932410	4075	4075	4075	4075	0
22	20230731	181800	314932410	4075	4075	4075	4075	0
23	20230731	181700	314932410	4075	4075	4075	4075	0
24	20230731	181600	314932410	4075	4075	4075	4075	0
25	20230731	181500	314932410	4075	4075	4075	4075	0
26	20230731	181400	314932410	4075	4075	4075	4075	0
27	20230731	181300	314932410	4075	4075	4075	4075	0
28	20230731	181200	314932410	4075	4075	4075	4075	0
29	20230731	181100	314932410	4075	4075	4075	4075	0
30	20230731	181000	314932410	4075	4075	4075	4075	0
31	20230731	180900	314932410	4075	4075	4075	4075	0
32	20230731	180800	314932410	4075	4075	4075	4075	673
33	20230731	180700	314932410	4075	4075	4075	4075	0
34	20230731	180600	314932410	4075	4075	4075	4075	0
35	20230731	180500	314932410	4075	4075	4075	4075	0
36	20230731	180400	314932410	4075	4075	4075	4075	0
37	20230731	180300	314932410	4075	4075	4075	4075	0
38	20230731	180200	314932410	4075	4075	4075	4075	0
39	20230731	180100	314932410	4075	4075	4075	4075	0
40	20230731	180000	314932410	4075	4075	4075	4075	0
41	20230731	175900	314932410	4075	4075	4075	4075	0
42	20230731	175800	314932410	4075	4075	4075	4075	0
43	20230731	175700	314932410	4075	4075	4075	4075	0
44	20230731	175600	314932410	4075	4075	4075	4075	0
45	20230731	175500	314932410	4075	4075	4075	4075	0
46	20230731	175400	314932410	4075	4075	4075	4075	0
47	20230731	175300	314932410	4075	4075	4075	4075	0
48	20230731	175200	314932410	4075	4075	4075	4075	0
49	20230731	175100	314932410	4075	4075	4075	4075	0
50	20230731	175000	314932410	4075	4075	4075	4075	0
51	20230731	174900	314932410	4075	4075	4075	4075	0
52	20230731	174800	314932410	4075	4075	4075	4075	0
53	20230731	174700	314932410	4075	4075	4075	4075	0
54	20230731	174600	314932410	4075	4075	4075	4075	0
55	20230731	174500	314932410	4075	4075	4075	4075	0
56	20230731	174400	314932410	4075	4075	4075	4075	0
57	20230731	174300	314932410	4075	4075	4075	4075	0
58	20230731	174200	314932410	4075	4075	4075	4075	0
59	20230731	174100	314932410	4075	4075	4075	4075	0
60	20230731	174000	314932410	4075	4075	4075	4075	0
61	20230731	173900	314932410	4075	4075	4075	4075	0
62	20230731	173800	314932410	4075	4075	4075	4075	673
63	20230731	173700	314932410	4075	4075	4075	4075	0
64	20230731	173600	314932410	4075	4075	4075	4075	0
65	20230731	173500	314932410	4075	4075	4075	4075	0
66	20230731	173400	314932410	4075	4075	4075	4075	0
67	20230731	173300	314932410	4075	4075	4075	4075	0
68	20230731	173200	314932410	4075	4075	4075	4075	0
69	20230731	173100	314932410	4075	4075	4075	4075	0
70	20230731	173000	314932410	4075	4075	4075	4075	0
71	20230731	172900	314932410	4075	4075	4075	4075	0
72	20230731	172800	314932410	4075	4075	4075	4075	0
73	20230731	172700	314932410	4075	4075	4075	4075	0
74	20230731	172600	314932410	4075	4075	4075	4075	0
75	20230731	172500	314932410	4075	4075	4075	4075	0
76	20230731	172400	314932410	4075	4075	4075	4075	0
77	20230731	172300	314932410	4075	4075	4075	4075	0
78	20230731	172200	314932410	4075	4075	4075	4075	0
79	20230731	172100	314932410	4075	4075	4075	4075	0
80	20230731	172000	314932410	4075	4075	4075	4075	0
81	20230731	171900	314932410	4075	4075	4075	4075	0
82	20230731	171800	314932410	4075	4075	4075	4075	0
83	20230731	171700	314932410	4075	4075	4075	4075	0
84	20230731	171600	314932410	4075	4075	4075	4075	0
85	20230731	171500	314932410	4075	4075	4075	4075	0
86	20230731	171400	314932410	4075	4075	4075	4075	0
87	20230731	171300	314932410	4075	4075	4075	4075	0
88	20230731	171200	314932410	4075	4075	4075	4075	0
89	20230731	171100	314932410	4075	4075	4075	4075	0
90	20230731	171000	314932410	4075	4075	4075	4075	0
91	20230731	170900	314932410	4075	4075	4075	4075	0
92	20230731	170800	314932410	4075	4075	4075	4075	673
93	20230731	170700	314932410	4075	4075	4075	4075	0
94	20230731	170600	314932410	4075	4075	4075	4075	0
95	20230731	170500	314932410	4075	4075	4075	4075	0
96	20230731	170400	314932410	4075	4075	4075	4075	0
97	20230731	170300	314932410	4075	4075	4075	4075	0
98	20230731	170200	314932410	4075	4075	4075	4075	0
99	20230731	170100	314932410	4075	4075	4075	4075	0
100	20230731	170000	314932410	4075	4075	4075	4075	0
101	20230731	165900	314932410	4075	4075	4075	4075	0
102	20230731	165800	314932410	4075	4075	4075	4075	0
103	20230731	165700	314932410	4075	4075	4075	4075	0
104	20230731	165600	314932410	4075	4075	4075	4075	0
105	20230731	165500	314932410	4075	4075	4075	4075	0
106	20230731	165400	314932410	4075	4075	4075	4075	0
107	20230731	165300	314932410	4075	4075	4075	4075	0
108	20230731	165200	314932410	4075	4075	4075	4075	0
109	20230731	165100	314932410	4075	4075	4075	4075	0
110	20230731	165000	314932410	4075	4075	4075	4075	0
111	20230731	164900	314932410	4075	4075	4075	4075	0
112	20230731	164800	314932410	4075	4075	4075	4075	0
113	20230731	164700	314932410	4075	4075	4075	4075	0
114	20230731	164600	314932410	4075	4075	4075	4075	0
115	20230731	164500	314932410	4075	4075	4075	4075	0
116	20230731	164400	314932410	4075	4075	4075	4075	0
117	20230731	164300	314932410	4075	4075	4075	4075	0
118	20230731	164200	314932410	4075	4075	4075	4075	0
119	20230731	164100	314932410	4075	4075	4075	4075	0
120	20230731	164000	314932410	4075	4075	4075	4075	0
121	20230731	163900	314932410	4075	4075	4075	4075	0
122	20230731	163800	314932410	4075	4075	4075	4075	673
123	20230731	163700	314932410	4075	4075	4075	4075	0
124	20230731	163600	314932410	4075	4075	4075	4075	0
125	20230731	163500	314932410	4075	4075	4075	4075	0
126	20230731	163400	314932410	4075	4075	4075	4075	0
127	20230731	163300	314932410	4075	4075	4075	4075	0
128	20230731	163200	314932410	4075	4075	4075	4075	0
129	20230731	163100	314932410	4075	4075	4075	4075	0
130	20230731	163000	314932410	4075	4075	4075	4075	0
131	20230731	162900	314932410	4075	4075	4075	4075	0
132	20230731	162800	314932410	4075	4075	4075	4075	0
133	20230731	162700	314932410	4075	4075	4075	4075	0
134	20230731	162600	314932410	4075	4075	4075	4075	0
135	20230731	162500	314932410	4075	4075	4075	4075	0
136	20230731	162400	314932410	4075	4075	4075	4075	0
137	20230731	162300	314932410	4075	4075	4075	4075	0
138	20230731	162200	314932410	4075	4075	4075	4075	0
139	20230731	162100	314932410	4075	4075	4075	4075	0
140	20230731	162000	314932410	4075	4075	4075	4075	0
141	20230731	161900	314932410	4075	4075	4075	4075	0
142	20230731	161800	314932410	4075	4075	4075	4075	0
143	20230731	161700	314932410	4075	4075	4075	4075	0
144	20230731	161600	314932410	4075	4075	4075	4075	0
145	20230731	161500	314932410	4075	4075	4075	4075	0
146	20230731	161400	314932410	4075	4075	4075	4075	0
147	20230731	161300	314932410	4075	4075	4075	4075	0
148	20230731	161200	314932410	4075	4075	4075	4075	0
149	20230731	161100	314932410	4075	4075	4075	4075	0
150	20230731	161000	314932410	4075	4075	4075	4075	0
151	20230731	160900	314932410	4075	4075	4075	4075	0
152	20230731	160800	314932410	4075	4075	4075	4075	673
153	20230731	160700	314932410	4075	4075	4075	4075	0
154	20230731	160600	314932410	4075	4075	4075	4075	0
155	20230731	160500	314932410	4075	4075	4075	4075	0
156	20230731	160400	314932410	4075	4075	4075	4075	0
157	20230731	160300	314932410	4075	4075	4075	4075	0
158	20230731	160200	314932410	4075	4075	4075	4075	0
159	20230731	160100	314932410	4075	4075	4075	4075	0
160	20230731	160000	314932410	4075	4075	4075	4075	0
161	20230731	155900	314932410	4075	4075	4075	4075	0
162	20230731	155800	314932410	4075	4075	4075	4075	0
163	20230731	155700	314932410	4075	4075	4075	4075	0
164	20230731	155600	314932410	4075	4075	4075	4075	0
165	20230731	155500	314932410	4075	4075	4075	4075	0
166	20230731	155400	314932410	4075	4075	4075	4075	0
167	20230731	155300	314932410	4075	4075	4075	4075	0
168	20230731	155200	314932410	4075	4075	4075	4075	0
169	20230731	155100	314932410	4075	4075	4075	4075	0
170	20230731	155000	314932410	4075	4075	4075	4075	0
171	20230731	154900	314932410	4075	4075	4075	4075	0
172	20230731	154800	314932410	4075	4075	4075	4075	0
173	20230731	154700	314932410	4075	4075	4075	4075	0
174	20230731	154600	314932410	4075	4075	4075	4075	0
175	20230731	154500	314932410	4075	4075	4075	4075	0
176	20230731	154400	314932410	4075	4075	4075	4075	0
177	20230731	154300	314932410	4075	4075	4075	4075	0
178	20230731	154200	314932410	4075	4075	4075	4075	0
179	20230731	154100	314932410	4075	4075	4075	4075	0
180	20230731	154000	314932410	4075	4075	4075	4075	0
181	20230731	153900	314932410	4075	4075	4075	4075	0
182	20230731	153800	314932410	4075	4075	4075	4075	673
183	20230731	153700	314932410	4075	4075	4075	4075	0
184	20230731	153600	314932410	4075	4075	4075	4075	0
185	20230731	153500	314932410	4075	4075	4075	4075	0
186	20230731	153400	314932410	4075	4075	4075	4075	0
187	20230731	153300	314932410	4075	4075	4075	4075	0
188	20230731	153200	314932410	4075	4075	4075	4075	0
189	20230731	153100	314932410	4075	4075	4075	4075	0
190	20230731	153000	314932410	4075	4075	4075	4075	673
191	20230731	152900	312189935	4090	4090	4090	4090	0
192	20230731	152800	312189935	4090	4090	4090	4090	0
193	20230731	152700	312189935	4090	4090	4090	4090	0
194	20230731	152600	312189935	4090	4090	4090	4090	0
195	20230731	152500	312189935	4090	4090	4090	4090	0
196	20230731	152400	312189935	4090	4090	4090	4090	0
197	20230731	152300	312189935	4090	4090	4090	4090	0
198	20230731	152200	312189935	4090	4090	4090	4090	0
199	20230731	152100	312189935	4090	4090	4090	4090	0
200	20230731	152000	312189935	4090	4090	4090	4090	0
201	20230731	151900	312189935	4090	4090	4090	4090	0
202	20230731	151800	312189935	4090	4090	4090	4090	5
203	20230731	151700	312169485	4090	4090	4090	4090	1
204	20230731	151600	312165395	4090	4090	4090	4090	13
205	20230731	151500	312112225	4090	4090	4090	4090	0
206	20230731	151400	312112225	4090	4090	4090	4085	50
207	20230731	151300	311907775	4090	4090	4090	4090	13
208	20230731	151200	311854605	4090	4095	4095	4090	370
209	20230731	151100	310339930	4090	4090	4090	4090	0
210	20230731	151000	310339930	4090	4090	4090	4090	0
211	20230731	150900	310339930	4090	4090	4090	4090	0
212	20230731	150800	310339930	4090	4090	4090	4090	33
213	20230731	150700	310204960	4095	4090	4095	4090	37
214	20230731	150600	310053620	4090	4095	4095	4090	106
215	20230731	150500	309619580	4095	4090	4095	4090	315
216	20230731	150400	308330730	4090	4090	4090	4090	67
217	20230731	150300	308056700	4090	4090	4090	4090	83
218	20230731	150200	307717230	4095	4090	4095	4090	203
219	20230731	150100	306885960	4095	4095	4095	4095	0
220	20230731	150000	306885960	4095	4090	4095	4090	43
221	20230731	145900	306710075	4090	4090	4090	4090	0
222	20230731	145800	306710075	4090	4090	4090	4090	5
223	20230731	145700	306689625	4095	4090	4095	4090	1351
224	20230731	145600	301158970	4085	4080	4085	4080	64
225	20230731	145500	300897535	4080	4080	4080	4080	0
226	20230731	145400	300897535	4080	4085	4085	4080	132
227	20230731	145300	300358970	4085	4085	4085	4085	4
228	20230731	145200	300342630	4085	4085	4085	4085	10
229	20230731	145100	300301780	4085	4080	4085	4080	17
230	20230731	145000	300232380	4080	4080	4080	4080	100
231	20230731	144900	299824380	4085	4085	4085	4085	16
232	20230731	144800	299759020	4055	4065	4065	4055	1590
233	20230731	144700	293304285	4060	4060	4060	4060	0
234	20230731	144600	293304285	4060	4080	4080	4050	9127
235	20230731	144500	256235595	4080	4080	4080	4080	0
236	20230731	144400	256235595	4080	4085	4085	4080	476
237	20230731	144300	254293265	4080	4080	4080	4080	0
238	20230731	144200	254293265	4080	4080	4080	4080	20
239	20230731	144100	254211665	4095	4095	4095	4095	0
240	20230731	144000	254211665	4095	4095	4095	4095	16
241	20230731	143900	254146145	4095	4095	4095	4095	0
242	20230731	143800	254146145	4095	4095	4095	4095	16
243	20230731	143700	254080625	4095	4095	4095	4095	19
244	20230731	143600	254002820	4095	4095	4095	4095	19
245	20230731	143500	253925015	4095	4095	4095	4095	0
246	20230731	143400	253925015	4095	4085	4095	4085	158
247	20230731	143300	253279005	4095	4095	4095	4095	20
248	20230731	143200	253197105	4095	4090	4095	4085	494
249	20230731	143100	251176275	4090	4090	4090	4090	12
250	20230731	143000	251127195	4095	4095	4095	4095	0
251	20230731	142900	251127195	4095	4095	4095	4095	62
252	20230731	142800	250873305	4095	4095	4095	4095	15
253	20230731	142700	250811880	4095	4095	4095	4095	3
254	20230731	142600	250799595	4095	4095	4095	4095	1
255	20230731	142500	250795500	4095	4095	4095	4095	1
256	20230731	142400	250791405	4085	4085	4085	4085	0
257	20230731	142300	250791405	4085	4085	4085	4085	1159
258	20230731	142200	246056890	4085	4085	4085	4085	1233
259	20230731	142100	241020085	4085	4085	4085	4085	1
260	20230731	142000	241016000	4100	4100	4100	4100	150
261	20230731	141900	240401000	4100	4100	4100	4100	100
262	20230731	141800	239991000	4100	4100	4100	4100	0
263	20230731	141700	239991000	4100	4100	4100	4100	0
264	20230731	141600	239991000	4100	4100	4100	4100	5
265	20230731	141500	239970500	4085	4085	4085	4085	4
266	20230731	141400	239954160	4100	4100	4100	4100	0
267	20230731	141300	239954160	4100	4100	4100	4100	57
268	20230731	141200	239720460	4100	4100	4100	4100	0
269	20230731	141100	239720460	4100	4100	4100	4100	0
270	20230731	141000	239720460	4100	4100	4100	4100	246
271	20230731	140900	238711860	4100	4100	4100	4100	0
272	20230731	140800	238711860	4100	4100	4100	4100	0
273	20230731	140700	238711860	4100	4100	4100	4100	92
274	20230731	140600	238334660	4100	4100	4100	4100	3
275	20230731	140500	238322360	4100	4100	4100	4100	3
276	20230731	140400	238310060	4095	4095	4095	4095	3
277	20230731	140300	238297775	4095	4095	4095	4095	4
278	20230731	140200	238281395	4085	4095	4100	4085	36
279	20230731	140100	238134195	4100	4080	4100	4080	113
280	20230731	140000	237673060	4100	4100	4100	4100	12
281	20230731	135900	237623860	4080	4080	4080	4080	0
282	20230731	135800	237623860	4080	4080	4080	4080	0
283	20230731	135700	237623860	4080	4080	4080	4080	0
284	20230731	135600	237623860	4080	4080	4080	4080	0
285	20230731	135500	237623860	4080	4080	4080	4080	0
286	20230731	135400	237623860	4080	4080	4080	4080	1
287	20230731	135300	237619780	4100	4100	4100	4100	200
288	20230731	135200	236799780	4100	4100	4100	4100	0
289	20230731	135100	236799780	4100	4100	4100	4100	0
290	20230731	135000	236799780	4100	4100	4100	4100	7
291	20230731	134900	236771080	4100	4100	4100	4100	400
292	20230731	134800	235131080	4100	4095	4100	4095	20
293	20230731	134700	235049165	4075	4075	4075	4075	0
294	20230731	134600	235049165	4075	4075	4075	4075	0
295	20230731	134500	235049165	4075	4075	4075	4075	200
296	20230731	134400	234234165	4075	4075	4075	4075	50
297	20230731	134300	234030415	4075	4075	4075	4075	0
298	20230731	134200	234030415	4075	4075	4075	4075	0
299	20230731	134100	234030415	4075	4075	4075	4075	5
300	20230731	134000	234010040	4075	4075	4075	4075	0
301	20230731	133900	234010040	4075	4075	4075	4075	100
302	20230731	133800	233602540	4100	4100	4100	4100	0
303	20230731	133700	233602540	4100	4100	4100	4100	0
304	20230731	133600	233602540	4100	4100	4100	4100	0
305	20230731	133500	233602540	4100	4100	4100	4100	45
306	20230731	133400	233418040	4100	4100	4100	4100	1
307	20230731	133300	233413940	4100	4100	4100	4100	1
308	20230731	133200	233409840	4100	4100	4100	4100	0
309	20230731	133100	233409840	4100	4100	4100	4100	14
310	20230731	133000	233352440	4100	4100	4100	4100	11
311	20230731	132900	233307340	4100	4100	4100	4100	0
312	20230731	132800	233307340	4100	4100	4100	4100	0
313	20230731	132700	233307340	4100	4100	4100	4100	0
314	20230731	132600	233307340	4100	4100	4100	4100	5
315	20230731	132500	233286840	4065	4065	4065	4065	0
316	20230731	132400	233286840	4065	4090	4090	4065	2026
317	20230731	132300	225025505	4090	4090	4090	4090	0
318	20230731	132200	225025505	4090	4090	4090	4090	0
319	20230731	132100	225025505	4090	4090	4090	4090	0
320	20230731	132000	225025505	4090	4090	4090	4090	1
321	20230731	131900	225021415	4090	4090	4090	4090	0
322	20230731	131800	225021415	4090	4090	4090	4090	0
323	20230731	131700	225021415	4090	4090	4090	4090	0
324	20230731	131600	225021415	4090	4090	4090	4090	5
325	20230731	131500	225000965	4085	4085	4085	4085	1
326	20230731	131400	224996880	4100	4080	4100	4080	2
327	20230731	131300	224988700	4080	4080	4080	4080	0
328	20230731	131200	224988700	4080	4080	4080	4080	46
329	20230731	131100	224801020	4100	4100	4100	4100	0
330	20230731	131000	224801020	4100	4085	4100	4085	5585
331	20230731	130900	201978960	4085	4085	4085	4085	0
332	20230731	130800	201978960	4085	4085	4085	4085	320
333	20230731	130700	200671760	4085	4085	4085	4085	0
334	20230731	130600	200671760	4085	4085	4085	4085	0
335	20230731	130500	200671760	4085	4085	4085	4085	0
336	20230731	130400	200671760	4085	4100	4100	4085	1352
337	20230731	130300	195147340	4100	4100	4100	4085	97
338	20230731	130200	194750285	4100	4100	4100	4100	30
339	20230731	130100	194627285	4100	4100	4100	4100	13
340	20230731	130000	194573985	4085	4085	4100	4085	3
341	20230731	125900	194561715	4085	4085	4085	4085	100
342	20230731	125800	194153215	4085	4085	4085	4085	0
343	20230731	125700	194153215	4085	4085	4085	4085	0
344	20230731	125600	194153215	4085	4085	4085	4085	49
345	20230731	125500	193953050	4080	4080	4080	4080	0
346	20230731	125400	193953050	4080	4080	4080	4080	0
347	20230731	125300	193953050	4080	4080	4080	4080	0
348	20230731	125200	193953050	4080	4080	4080	4080	0
349	20230731	125100	193953050	4080	4080	4080	4080	0
350	20230731	125000	193953050	4080	4080	4080	4080	559
351	20230731	124900	191672330	4080	4080	4080	4080	0
352	20230731	124800	191672330	4080	4080	4080	4080	0
353	20230731	124700	191672330	4080	4080	4080	4080	138
354	20230731	124600	191109290	4080	4080	4080	4080	0
355	20230731	124500	191109290	4080	4080	4080	4080	1
356	20230731	124400	191105210	4080	4080	4080	4080	0
357	20230731	124300	191105210	4080	4080	4080	4080	100
358	20230731	124200	190697210	4085	4085	4085	4085	0
359	20230731	124100	190697210	4085	4085	4085	4085	0
360	20230731	124000	190697210	4085	4085	4085	4085	259
361	20230731	123900	189639195	4085	4085	4085	4085	147
362	20230731	123800	189038700	4085	4090	4090	4085	399
363	20230731	123700	187408755	4085	4085	4085	4085	39
364	20230731	123600	187249440	4085	4085	4085	4085	0
365	20230731	123500	187249440	4085	4085	4085	4085	0
366	20230731	123400	187249440	4085	4085	4085	4085	10
367	20230731	123300	187208590	4085	4085	4085	4085	0
368	20230731	123200	187208590	4085	4085	4085	4085	0
369	20230731	123100	187208590	4085	4085	4085	4085	0
370	20230731	123000	187208590	4085	4085	4085	4085	2
371	20230731	122900	187200420	4085	4085	4085	4085	0
372	20230731	122800	187200420	4085	4085	4085	4085	0
373	20230731	122700	187200420	4085	4085	4085	4085	0
374	20230731	122600	187200420	4085	4085	4085	4085	0
375	20230731	122500	187200420	4085	4085	4085	4085	0
376	20230731	122400	187200420	4085	4085	4085	4085	5
377	20230731	122300	187179995	4100	4100	4100	4100	0
378	20230731	122200	187179995	4100	4100	4100	4100	0
379	20230731	122100	187179995	4100	4100	4100	4100	0
380	20230731	122000	187179995	4100	4100	4100	4100	2286
381	20230731	121900	177807395	4100	4100	4100	4100	0
382	20230731	121800	177807395	4100	4100	4100	4100	0
383	20230731	121700	177807395	4100	4100	4100	4100	11
384	20230731	121600	177762295	4100	4100	4100	4100	0
385	20230731	121500	177762295	4100	4105	4105	4100	21
386	20230731	121400	177676095	4105	4105	4105	4105	276
387	20230731	121300	176543115	4105	4105	4105	4105	7
388	20230731	121200	176514380	4105	4105	4105	4105	1
389	20230731	121100	176510275	4105	4105	4105	4105	0
390	20230731	121000	176510275	4105	4105	4105	4105	0
391	20230731	120900	176510275	4105	4105	4105	4105	0
392	20230731	120800	176510275	4105	4105	4105	4105	35
393	20230731	120700	176366600	4105	4110	4110	4105	2
394	20230731	120600	176358385	4110	4110	4110	4110	0
395	20230731	120500	176358385	4110	4110	4110	4110	200
396	20230731	120400	175536385	4110	4110	4110	4110	1000
397	20230731	120300	171426385	4110	4110	4110	4110	49
398	20230731	120200	171224995	4110	4105	4110	4105	1501
399	20230731	120100	165063385	4105	4105	4105	4105	0
400	20230731	120000	165063385	4105	4105	4105	4105	1
401	20230731	115900	165059280	4120	4110	4120	4110	212
402	20230731	115800	164187840	4110	4110	4110	4110	0
403	20230731	115700	164187840	4110	4115	4115	4110	611
404	20230731	115600	161673630	4115	4115	4115	4115	0
405	20230731	115500	161673630	4115	4115	4115	4115	509
406	20230731	115400	159579095	4110	4110	4110	4110	0
407	20230731	115300	159579095	4110	4105	4110	4105	2516
408	20230731	115200	149247360	4105	4105	4105	4105	1
409	20230731	115100	149243255	4085	4100	4100	4085	1715
410	20230731	115000	142219725	4100	4100	4100	4100	100
411	20230731	114900	141809725	4095	4095	4095	4095	0
412	20230731	114800	141809725	4095	4095	4095	4095	0
413	20230731	114700	141809725	4095	4095	4095	4095	100
414	20230731	114600	141400225	4090	4090	4090	4090	100
415	20230731	114500	140991225	4090	4095	4100	4090	511
416	20230731	114400	138898965	4105	4105	4105	4105	0
417	20230731	114300	138898965	4105	4105	4105	4105	0
418	20230731	114200	138898965	4105	4105	4105	4105	40
419	20230731	114100	138734765	4105	4105	4105	4105	10
420	20230731	114000	138693715	4105	4105	4105	4105	0
421	20230731	113900	138693715	4105	4105	4105	4105	1
422	20230731	113800	138689610	4100	4100	4100	4100	2
423	20230731	113700	138681410	4105	4105	4105	4105	0
424	20230731	113600	138681410	4105	4105	4105	4105	0
425	20230731	113500	138681410	4105	4100	4105	4100	10
426	20230731	113400	138640370	4095	4095	4095	4095	0
427	20230731	113300	138640370	4095	4095	4095	4095	2
428	20230731	113200	138632180	4100	4100	4100	4100	515
429	20230731	113100	136520680	4105	4105	4105	4105	1
430	20230731	113000	136516575	4105	4105	4105	4105	0
431	20230731	112900	136516575	4105	4105	4105	4105	6
432	20230731	112800	136491945	4105	4105	4105	4105	0
433	20230731	112700	136491945	4105	4105	4105	4105	1
434	20230731	112600	136487840	4105	4105	4105	4105	1
435	20230731	112500	136483735	4095	4095	4095	4095	150
436	20230731	112400	135869485	4100	4100	4100	4100	50
437	20230731	112300	135664485	4100	4105	4105	4100	97
438	20230731	112200	135266735	4105	4105	4105	4105	3
439	20230731	112100	135254420	4100	4105	4105	4100	16
440	20230731	112000	135188815	4100	4105	4105	4100	27
441	20230731	111900	135078105	4100	4105	4105	4100	251
442	20230731	111800	134048500	4105	4105	4105	4105	10
443	20230731	111700	134007450	4105	4105	4105	4105	0
444	20230731	111600	134007450	4105	4100	4105	4100	4
445	20230731	111500	133991045	4100	4100	4100	4100	4
446	20230731	111400	133974645	4105	4105	4105	4105	0
447	20230731	111300	133974645	4105	4100	4105	4100	107
448	20230731	111200	133535635	4105	4105	4105	4105	1
449	20230731	111100	133531530	4090	4100	4105	4090	459
450	20230731	111000	131650235	4100	4100	4100	4100	1000
451	20230731	110900	127550235	4100	4100	4100	4100	0
452	20230731	110800	127550235	4100	4100	4100	4100	0
453	20230731	110700	127550235	4100	4100	4100	4100	0
454	20230731	110600	127550235	4100	4100	4100	4100	0
455	20230731	110500	127550235	4100	4100	4100	4100	3
456	20230731	110400	127537935	4100	4095	4100	4095	528
457	20230731	110300	125375725	4100	4100	4100	4100	332
458	20230731	110200	124014525	4100	4100	4100	4100	1114
459	20230731	110100	119447125	4105	4105	4105	4105	895
460	20230731	110000	115773150	4110	4110	4110	4110	0
461	20230731	105900	115773150	4110	4110	4110	4110	5
462	20230731	105800	115752600	4110	4110	4110	4110	400
463	20230731	105700	114108600	4110	4105	4110	4105	25
464	20230731	105600	114005925	4105	4110	4110	4105	24
465	20230731	105500	113907305	4105	4110	4110	4105	123
466	20230731	105400	113402315	4110	4110	4110	4110	35
467	20230731	105300	113258465	4110	4110	4110	4110	0
468	20230731	105200	113258465	4110	4110	4115	4110	215
469	20230731	105100	112374785	4110	4110	4110	4110	0
470	20230731	105000	112374785	4110	4110	4110	4110	50
471	20230731	104900	112169285	4105	4105	4105	4105	0
472	20230731	104800	112169285	4105	4105	4105	4105	30
473	20230731	104700	112046135	4105	4105	4105	4105	29
474	20230731	104600	111927090	4105	4105	4105	4105	6
475	20230731	104500	111902460	4105	4110	4110	4105	255
476	20230731	104400	110854730	4110	4110	4110	4110	0
477	20230731	104300	110854730	4110	4110	4110	4110	0
478	20230731	104200	110854730	4110	4110	4110	4110	97
479	20230731	104100	110456060	4110	4110	4110	4110	50
480	20230731	104000	110250560	4115	4115	4115	4115	1
481	20230731	103900	110246445	4115	4115	4120	4115	496
482	20230731	103800	108202985	4120	4120	4120	4120	0
483	20230731	103700	108202985	4120	4120	4120	4120	0
484	20230731	103600	108202985	4120	4120	4120	4120	0
485	20230731	103500	108202985	4120	4120	4120	4120	5
486	20230731	103400	108182385	4125	4125	4125	4125	0
487	20230731	103300	108182385	4125	4125	4125	4125	1
488	20230731	103200	108178260	4125	4120	4125	4120	551
489	20230731	103100	105907885	4120	4120	4120	4120	24
490	20230731	103000	105809005	4120	4120	4120	4120	10
491	20230731	102900	105767805	4105	4105	4105	4105	90
492	20230731	102800	105398355	4105	4105	4105	4105	39
493	20230731	102700	105238260	4105	4105	4105	4105	33
494	20230731	102600	105102795	4100	4100	4100	4100	0
495	20230731	102500	105102795	4100	4100	4100	4100	12
496	20230731	102400	105053595	4120	4120	4120	4120	45
497	20230731	102300	104868195	4100	4100	4100	4100	125
498	20230731	102200	104355695	4100	4100	4100	4100	0
499	20230731	102100	104355695	4100	4100	4100	4100	284
500	20230731	102000	103191295	4110	4110	4110	4110	1
501	20230731	101900	103187185	4110	4110	4110	4110	0
502	20230731	101800	103187185	4110	4120	4120	4110	555
503	20230731	101700	100905635	4120	4120	4120	4120	7
504	20230731	101600	100876795	4110	4110	4110	4110	10
505	20230731	101500	100835695	4110	4110	4110	4110	12
506	20230731	101400	100786375	4120	4120	4120	4120	6
507	20230731	101300	100761655	4120	4115	4125	4115	638
508	20230731	101200	98135685	4120	4120	4120	4120	0
509	20230731	101100	98135685	4120	4120	4120	4120	2205
510	20230731	101000	89051085	4125	4125	4125	4125	126
511	20230731	100900	88531335	4120	4130	4130	4115	678
512	20230731	100800	85740445	4130	4130	4130	4130	11
513	20230731	100700	85695015	4110	4135	4135	4110	500
514	20230731	100600	83633915	4140	4140	4140	4140	10
515	20230731	100500	83592515	4110	4110	4110	4110	0
516	20230731	100400	83592515	4110	4145	4145	4105	300
517	20230731	100300	82356340	4150	4130	4150	4130	205
518	20230731	100200	81505820	4120	4120	4120	4120	0
519	20230731	100100	81505820	4120	4095	4120	4095	2956
520	20230731	100000	69393100	4085	4095	4095	4085	33
521	20230731	095900	69258285	4095	4095	4095	4095	277
522	20230731	095800	68123970	4095	4095	4095	4095	10
523	20230731	095700	68083020	4095	4095	4095	4095	0
524	20230731	095600	68083020	4095	4095	4095	4095	138
525	20230731	095500	67517910	4080	4095	4095	4080	227
526	20230731	095400	66588510	4095	4095	4095	4095	0
527	20230731	095300	66588510	4095	4095	4095	4095	49
528	20230731	095200	66387855	4095	4095	4095	4095	10
529	20230731	095100	66346905	4075	4075	4075	4075	250
530	20230731	095000	65328155	4075	4075	4075	4075	10
531	20230731	094900	65287405	4095	4095	4095	4095	5
532	20230731	094800	65266930	4100	4100	4100	4100	1
533	20230731	094700	65262830	4075	4075	4075	4075	277
534	20230731	094600	64134055	4075	4075	4075	4075	1
535	20230731	094500	64129980	4070	4065	4070	4065	583
536	20230731	094400	61757220	4055	4055	4055	4055	0
537	20230731	094300	61757220	4055	4055	4055	4055	43
538	20230731	094200	61582855	4055	4055	4055	4055	583
539	20230731	094100	59218790	4055	4065	4065	4055	46
540	20230731	094000	59032150	4070	4065	4070	4065	206
541	20230731	093900	58194650	4065	4065	4065	4065	24
542	20230731	093800	58097090	4065	4065	4065	4065	15
543	20230731	093700	58036115	4065	4065	4065	4065	2
544	20230731	093600	58027985	4050	4050	4050	4050	200
545	20230731	093500	57217985	4050	4055	4055	4050	2500
546	20230731	093400	47092910	4060	4065	4065	4060	115
547	20230731	093300	46625490	4065	4065	4065	4065	30
548	20230731	093200	46503540	4065	4060	4065	4060	50
549	20230731	093100	46300495	4060	4060	4060	4060	2
550	20230731	093000	46292375	4065	4055	4065	4055	23
551	20230731	092900	46199100	4055	4060	4060	4055	3907
552	20230731	092800	30356205	4070	4070	4070	4070	49
553	20230731	092700	30156775	4070	4060	4070	4060	157
554	20230731	092600	29519205	4055	4060	4060	4055	339
555	20230731	092500	28142890	4070	4070	4070	4070	6
556	20230731	092400	28118470	4060	4060	4060	4060	0
557	20230731	092300	28118470	4060	4060	4075	4060	737
558	20230731	092200	25125450	4065	4070	4070	4065	286
559	20230731	092100	23962715	4070	4070	4070	4070	628
560	20230731	092000	21406755	4060	4060	4060	4060	224
561	20230731	091900	20497315	4060	4060	4060	4060	1
562	20230731	091800	20493255	4070	4070	4070	4070	11
563	20230731	091700	20448485	4065	4065	4065	4065	121
564	20230731	091600	19956620	4060	4070	4070	4060	117
565	20230731	091500	19480445	4070	4070	4070	4070	315
566	20230731	091400	18198395	4070	4100	4100	4070	405
567	20230731	091300	16546430	4100	4100	4100	4100	10
568	20230731	091200	16505430	4100	4100	4100	4100	2
569	20230731	091100	16497230	4075	4075	4075	4075	0
570	20230731	091000	16497230	4075	4075	4075	4075	258
571	20230731	090900	15445880	4075	4075	4075	4050	79
572	20230731	090800	15124955	4050	4050	4050	4050	428
573	20230731	090700	13391555	4050	4050	4050	4050	587
574	20230731	090600	11014205	4050	4050	4050	4050	65
575	20230731	090500	10750955	4050	4050	4050	4050	1794
576	20230731	090400	3485255	4075	4075	4075	4075	1
577	20230731	090300	3481180	4050	4050	4050	4050	25
578	20230731	090200	3379930	4050	4060	4060	4050	250
579	20230731	090100	2365820	4070	4070	4070	4070	31
580	20230731	090000	2239650	4050	4050	4050	4050	553