KissMeData/064520/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	192700	219795135	4060	4060	4060	4060	380
3	20230731	192600	219795135	4060	4060	4060	4060	0
4	20230731	192500	219795135	4060	4060	4060	4060	0
5	20230731	192400	219795135	4060	4060	4060	4060	0
6	20230731	192300	219795135	4060	4060	4060	4060	0
7	20230731	192200	219795135	4060	4060	4060	4060	0
8	20230731	192100	219795135	4060	4060	4060	4060	0
9	20230731	192000	219795135	4060	4060	4060	4060	0
10	20230731	191900	219795135	4060	4060	4060	4060	0
11	20230731	191800	219795135	4060	4060	4060	4060	0
12	20230731	191700	219795135	4060	4060	4060	4060	0
13	20230731	191600	219795135	4060	4060	4060	4060	0
14	20230731	191500	219795135	4060	4060	4060	4060	0
15	20230731	191400	219795135	4060	4060	4060	4060	0
16	20230731	191300	219795135	4060	4060	4060	4060	0
17	20230731	191200	219795135	4060	4060	4060	4060	0
18	20230731	191100	219795135	4060	4060	4060	4060	0
19	20230731	191000	219795135	4060	4060	4060	4060	0
20	20230731	190900	219795135	4060	4060	4060	4060	0
21	20230731	190800	219795135	4060	4060	4060	4060	0
22	20230731	190700	219795135	4060	4060	4060	4060	0
23	20230731	190600	219795135	4060	4060	4060	4060	0
24	20230731	190500	219795135	4060	4060	4060	4060	0
25	20230731	190400	219795135	4060	4060	4060	4060	0
26	20230731	190300	219795135	4060	4060	4060	4060	0
27	20230731	190200	219795135	4060	4060	4060	4060	0
28	20230731	190100	219795135	4060	4060	4060	4060	0
29	20230731	190000	219795135	4060	4060	4060	4060	0
30	20230731	185900	219795135	4060	4060	4060	4060	0
31	20230731	185800	219795135	4060	4060	4060	4060	0
32	20230731	185700	219795135	4060	4060	4060	4060	380
33	20230731	185600	219795135	4060	4060	4060	4060	0
34	20230731	185500	219795135	4060	4060	4060	4060	0
35	20230731	185400	219795135	4060	4060	4060	4060	0
36	20230731	185300	219795135	4060	4060	4060	4060	0
37	20230731	185200	219795135	4060	4060	4060	4060	0
38	20230731	185100	219795135	4060	4060	4060	4060	0
39	20230731	185000	219795135	4060	4060	4060	4060	0
40	20230731	184900	219795135	4060	4060	4060	4060	0
41	20230731	184800	219795135	4060	4060	4060	4060	0
42	20230731	184700	219795135	4060	4060	4060	4060	0
43	20230731	184600	219795135	4060	4060	4060	4060	0
44	20230731	184500	219795135	4060	4060	4060	4060	0
45	20230731	184400	219795135	4060	4060	4060	4060	0
46	20230731	184300	219795135	4060	4060	4060	4060	0
47	20230731	184200	219795135	4060	4060	4060	4060	0
48	20230731	184100	219795135	4060	4060	4060	4060	0
49	20230731	184000	219795135	4060	4060	4060	4060	0
50	20230731	183900	219795135	4060	4060	4060	4060	0
51	20230731	183800	219795135	4060	4060	4060	4060	0
52	20230731	183700	219795135	4060	4060	4060	4060	0
53	20230731	183600	219795135	4060	4060	4060	4060	0
54	20230731	183500	219795135	4060	4060	4060	4060	0
55	20230731	183400	219795135	4060	4060	4060	4060	0
56	20230731	183300	219795135	4060	4060	4060	4060	0
57	20230731	183200	219795135	4060	4060	4060	4060	0
58	20230731	183100	219795135	4060	4060	4060	4060	0
59	20230731	183000	219795135	4060	4060	4060	4060	0
60	20230731	182900	219795135	4060	4060	4060	4060	0
61	20230731	182800	219795135	4060	4060	4060	4060	0
62	20230731	182700	219795135	4060	4060	4060	4060	380
63	20230731	182600	219795135	4060	4060	4060	4060	0
64	20230731	182500	219795135	4060	4060	4060	4060	0
65	20230731	182400	219795135	4060	4060	4060	4060	0
66	20230731	182300	219795135	4060	4060	4060	4060	0
67	20230731	182200	219795135	4060	4060	4060	4060	0
68	20230731	182100	219795135	4060	4060	4060	4060	0
69	20230731	182000	219795135	4060	4060	4060	4060	0
70	20230731	181900	219795135	4060	4060	4060	4060	0
71	20230731	181800	219795135	4060	4060	4060	4060	0
72	20230731	181700	219795135	4060	4060	4060	4060	0
73	20230731	181600	219795135	4060	4060	4060	4060	0
74	20230731	181500	219795135	4060	4060	4060	4060	0
75	20230731	181400	219795135	4060	4060	4060	4060	0
76	20230731	181300	219795135	4060	4060	4060	4060	0
77	20230731	181200	219795135	4060	4060	4060	4060	0
78	20230731	181100	219795135	4060	4060	4060	4060	0
79	20230731	181000	219795135	4060	4060	4060	4060	0
80	20230731	180900	219795135	4060	4060	4060	4060	0
81	20230731	180800	219795135	4060	4060	4060	4060	0
82	20230731	180700	219795135	4060	4060	4060	4060	0
83	20230731	180600	219795135	4060	4060	4060	4060	0
84	20230731	180500	219795135	4060	4060	4060	4060	0
85	20230731	180400	219795135	4060	4060	4060	4060	0
86	20230731	180300	219795135	4060	4060	4060	4060	0
87	20230731	180200	219795135	4060	4060	4060	4060	0
88	20230731	180100	219795135	4060	4060	4060	4060	0
89	20230731	180000	219795135	4060	4060	4060	4060	0
90	20230731	175900	219795135	4060	4060	4060	4060	0
91	20230731	175800	219795135	4060	4060	4060	4060	0
92	20230731	175700	219795135	4060	4060	4060	4060	380
93	20230731	175600	219795135	4060	4060	4060	4060	0
94	20230731	175500	219795135	4060	4060	4060	4060	0
95	20230731	175400	219795135	4060	4060	4060	4060	0
96	20230731	175300	219795135	4060	4060	4060	4060	0
97	20230731	175200	219795135	4060	4060	4060	4060	0
98	20230731	175100	219795135	4060	4060	4060	4060	0
99	20230731	175000	219795135	4060	4060	4060	4060	0
100	20230731	174900	219795135	4060	4060	4060	4060	0
101	20230731	174800	219795135	4060	4060	4060	4060	0
102	20230731	174700	219795135	4060	4060	4060	4060	0
103	20230731	174600	219795135	4060	4060	4060	4060	0
104	20230731	174500	219795135	4060	4060	4060	4060	0
105	20230731	174400	219795135	4060	4060	4060	4060	0
106	20230731	174300	219795135	4060	4060	4060	4060	0
107	20230731	174200	219795135	4060	4060	4060	4060	0
108	20230731	174100	219795135	4060	4060	4060	4060	0
109	20230731	174000	219795135	4060	4060	4060	4060	0
110	20230731	173900	219795135	4060	4060	4060	4060	0
111	20230731	173800	219795135	4060	4060	4060	4060	0
112	20230731	173700	219795135	4060	4060	4060	4060	0
113	20230731	173600	219795135	4060	4060	4060	4060	0
114	20230731	173500	219795135	4060	4060	4060	4060	0
115	20230731	173400	219795135	4060	4060	4060	4060	0
116	20230731	173300	219795135	4060	4060	4060	4060	0
117	20230731	173200	219795135	4060	4060	4060	4060	0
118	20230731	173100	219795135	4060	4060	4060	4060	0
119	20230731	173000	219795135	4060	4060	4060	4060	0
120	20230731	172900	219795135	4060	4060	4060	4060	0
121	20230731	172800	219795135	4060	4060	4060	4060	0
122	20230731	172700	219795135	4060	4060	4060	4060	380
123	20230731	172600	219795135	4060	4060	4060	4060	0
124	20230731	172500	219795135	4060	4060	4060	4060	0
125	20230731	172400	219795135	4060	4060	4060	4060	0
126	20230731	172300	219795135	4060	4060	4060	4060	0
127	20230731	172200	219795135	4060	4060	4060	4060	0
128	20230731	172100	219795135	4060	4060	4060	4060	0
129	20230731	172000	219795135	4060	4060	4060	4060	0
130	20230731	171900	219795135	4060	4060	4060	4060	0
131	20230731	171800	219795135	4060	4060	4060	4060	0
132	20230731	171700	219795135	4060	4060	4060	4060	0
133	20230731	171600	219795135	4060	4060	4060	4060	0
134	20230731	171500	219795135	4060	4060	4060	4060	0
135	20230731	171400	219795135	4060	4060	4060	4060	0
136	20230731	171300	219795135	4060	4060	4060	4060	0
137	20230731	171200	219795135	4060	4060	4060	4060	0
138	20230731	171100	219795135	4060	4060	4060	4060	0
139	20230731	171000	219795135	4060	4060	4060	4060	0
140	20230731	170900	219795135	4060	4060	4060	4060	0
141	20230731	170800	219795135	4060	4060	4060	4060	0
142	20230731	170700	219795135	4060	4060	4060	4060	0
143	20230731	170600	219795135	4060	4060	4060	4060	0
144	20230731	170500	219795135	4060	4060	4060	4060	0
145	20230731	170400	219795135	4060	4060	4060	4060	0
146	20230731	170300	219795135	4060	4060	4060	4060	0
147	20230731	170200	219795135	4060	4060	4060	4060	0
148	20230731	170100	219795135	4060	4060	4060	4060	0
149	20230731	170000	219795135	4060	4060	4060	4060	0
150	20230731	165900	219795135	4060	4060	4060	4060	0
151	20230731	165800	219795135	4060	4060	4060	4060	0
152	20230731	165700	219795135	4060	4060	4060	4060	380
153	20230731	165600	219795135	4060	4060	4060	4060	0
154	20230731	165500	219795135	4060	4060	4060	4060	0
155	20230731	165400	219795135	4060	4060	4060	4060	0
156	20230731	165300	219795135	4060	4060	4060	4060	0
157	20230731	165200	219795135	4060	4060	4060	4060	0
158	20230731	165100	219795135	4060	4060	4060	4060	0
159	20230731	165000	219795135	4060	4060	4060	4060	0
160	20230731	164900	219795135	4060	4060	4060	4060	0
161	20230731	164800	219795135	4060	4060	4060	4060	0
162	20230731	164700	219795135	4060	4060	4060	4060	0
163	20230731	164600	219795135	4060	4060	4060	4060	0
164	20230731	164500	219795135	4060	4060	4060	4060	0
165	20230731	164400	219795135	4060	4060	4060	4060	0
166	20230731	164300	219795135	4060	4060	4060	4060	0
167	20230731	164200	219795135	4060	4060	4060	4060	0
168	20230731	164100	219795135	4060	4060	4060	4060	0
169	20230731	164000	219795135	4060	4060	4060	4060	0
170	20230731	163900	219795135	4060	4060	4060	4060	0
171	20230731	163800	219795135	4060	4060	4060	4060	0
172	20230731	163700	219795135	4060	4060	4060	4060	0
173	20230731	163600	219795135	4060	4060	4060	4060	0
174	20230731	163500	219795135	4060	4060	4060	4060	0
175	20230731	163400	219795135	4060	4060	4060	4060	0
176	20230731	163300	219795135	4060	4060	4060	4060	0
177	20230731	163200	219795135	4060	4060	4060	4060	0
178	20230731	163100	219795135	4060	4060	4060	4060	0
179	20230731	163000	219795135	4060	4060	4060	4060	0
180	20230731	162900	219795135	4060	4060	4060	4060	0
181	20230731	162800	219795135	4060	4060	4060	4060	0
182	20230731	162700	219795135	4060	4060	4060	4060	380
183	20230731	162600	219795135	4060	4060	4060	4060	0
184	20230731	162500	219795135	4060	4060	4060	4060	0
185	20230731	162400	219795135	4060	4060	4060	4060	0
186	20230731	162300	219795135	4060	4060	4060	4060	0
187	20230731	162200	219795135	4060	4060	4060	4060	0
188	20230731	162100	219795135	4060	4060	4060	4060	0
189	20230731	162000	219795135	4060	4060	4060	4060	0
190	20230731	161900	219795135	4060	4060	4060	4060	0
191	20230731	161800	219795135	4060	4060	4060	4060	0
192	20230731	161700	219795135	4060	4060	4060	4060	0
193	20230731	161600	219795135	4060	4060	4060	4060	0
194	20230731	161500	219795135	4060	4060	4060	4060	0
195	20230731	161400	219795135	4060	4060	4060	4060	0
196	20230731	161300	219795135	4060	4060	4060	4060	0
197	20230731	161200	219795135	4060	4060	4060	4060	0
198	20230731	161100	219795135	4060	4060	4060	4060	0
199	20230731	161000	219795135	4060	4060	4060	4060	0
200	20230731	160900	219795135	4060	4060	4060	4060	0
201	20230731	160800	219795135	4060	4060	4060	4060	0
202	20230731	160700	219795135	4060	4060	4060	4060	0
203	20230731	160600	219795135	4060	4060	4060	4060	0
204	20230731	160500	219795135	4060	4060	4060	4060	0
205	20230731	160400	219795135	4060	4060	4060	4060	0
206	20230731	160300	219795135	4060	4060	4060	4060	0
207	20230731	160200	219795135	4060	4060	4060	4060	0
208	20230731	160100	219795135	4060	4060	4060	4060	0
209	20230731	160000	219795135	4060	4060	4060	4060	0
210	20230731	155900	219795135	4060	4060	4060	4060	0
211	20230731	155800	219795135	4060	4060	4060	4060	0
212	20230731	155700	219795135	4060	4060	4060	4060	380
213	20230731	155600	219795135	4060	4060	4060	4060	0
214	20230731	155500	219795135	4060	4060	4060	4060	0
215	20230731	155400	219795135	4060	4060	4060	4060	0
216	20230731	155300	219795135	4060	4060	4060	4060	0
217	20230731	155200	219795135	4060	4060	4060	4060	0
218	20230731	155100	219795135	4060	4060	4060	4060	0
219	20230731	155000	219795135	4060	4060	4060	4060	0
220	20230731	154900	219795135	4060	4060	4060	4060	0
221	20230731	154800	219795135	4060	4060	4060	4060	0
222	20230731	154700	219795135	4060	4060	4060	4060	0
223	20230731	154600	219795135	4060	4060	4060	4060	0
224	20230731	154500	219795135	4060	4060	4060	4060	0
225	20230731	154400	219795135	4060	4060	4060	4060	0
226	20230731	154300	219795135	4060	4060	4060	4060	0
227	20230731	154200	219795135	4060	4060	4060	4060	0
228	20230731	154100	219795135	4060	4060	4060	4060	0
229	20230731	154000	219795135	4060	4060	4060	4060	0
230	20230731	153900	219795135	4060	4060	4060	4060	0
231	20230731	153800	219795135	4060	4060	4060	4060	0
232	20230731	153700	219795135	4060	4060	4060	4060	0
233	20230731	153600	219795135	4060	4060	4060	4060	0
234	20230731	153500	219795135	4060	4060	4060	4060	0
235	20230731	153400	219795135	4060	4060	4060	4060	0
236	20230731	153300	219795135	4060	4060	4060	4060	0
237	20230731	153200	219795135	4060	4060	4060	4060	0
238	20230731	153100	219795135	4060	4060	4060	4060	0
239	20230731	153000	219795135	4060	4060	4060	4060	380
240	20230731	152900	218252335	4055	4055	4055	4055	0
241	20230731	152800	218252335	4055	4055	4055	4055	0
242	20230731	152700	218252335	4055	4055	4055	4055	0
243	20230731	152600	218252335	4055	4055	4055	4055	0
244	20230731	152500	218252335	4055	4055	4055	4055	0
245	20230731	152400	218252335	4055	4055	4055	4055	0
246	20230731	152300	218252335	4055	4055	4055	4055	0
247	20230731	152200	218252335	4055	4055	4055	4055	0
248	20230731	152100	218252335	4055	4055	4055	4055	0
249	20230731	152000	218252335	4055	4055	4055	4055	0
250	20230731	151900	218252335	4055	4060	4060	4055	123
251	20230731	151800	217753070	4055	4055	4055	4055	0
252	20230731	151700	217753070	4055	4055	4055	4055	9
253	20230731	151600	217716575	4060	4055	4060	4055	56
254	20230731	151500	217489490	4055	4055	4055	4055	9
255	20230731	151400	217452995	4060	4060	4060	4050	259
256	20230731	151300	216402890	4060	4060	4060	4060	100
257	20230731	151200	215996890	4060	4060	4060	4060	1
258	20230731	151100	215992830	4055	4055	4055	4055	13
259	20230731	151000	215940115	4060	4060	4060	4060	0
260	20230731	150900	215940115	4060	4060	4060	4060	0
261	20230731	150800	215940115	4060	4060	4060	4060	2
262	20230731	150700	215931995	4060	4060	4060	4060	1
263	20230731	150600	215927935	4060	4060	4060	4060	0
264	20230731	150500	215927935	4060	4060	4060	4060	2
265	20230731	150400	215919815	4065	4065	4065	4065	19
266	20230731	150300	215842580	4065	4065	4065	4065	1
267	20230731	150200	215838515	4065	4065	4065	4065	500
268	20230731	150100	213806015	4070	4070	4070	4070	20
269	20230731	150000	213724615	4075	4075	4075	4075	0
270	20230731	145900	213724615	4075	4075	4075	4075	13
271	20230731	145800	213671640	4050	4050	4050	4050	0
272	20230731	145700	213671640	4050	4070	4070	4050	205
273	20230731	145600	212840835	4090	4090	4090	4090	0
274	20230731	145500	212840835	4090	4090	4090	4090	0
275	20230731	145400	212840835	4090	4090	4090	4090	0
276	20230731	145300	212840835	4090	4090	4090	4090	2
277	20230731	145200	212832655	4095	4095	4095	4095	0
278	20230731	145100	212832655	4095	4095	4095	4095	0
279	20230731	145000	212832655	4095	4095	4095	4095	0
280	20230731	144900	212832655	4095	4095	4095	4095	0
281	20230731	144800	212832655	4095	4095	4095	4095	0
282	20230731	144700	212832655	4095	4095	4095	4095	0
283	20230731	144600	212832655	4095	4095	4095	4095	0
284	20230731	144500	212832655	4095	4095	4095	4095	0
285	20230731	144400	212832655	4095	4095	4095	4095	0
286	20230731	144300	212832655	4095	4095	4095	4095	0
287	20230731	144200	212832655	4095	4095	4095	4095	0
288	20230731	144100	212832655	4095	4095	4095	4095	0
289	20230731	144000	212832655	4095	4095	4095	4095	0
290	20230731	143900	212832655	4095	4095	4095	4095	0
291	20230731	143800	212832655	4095	4095	4095	4095	0
292	20230731	143700	212832655	4095	4095	4095	4095	0
293	20230731	143600	212832655	4095	4095	4095	4095	0
294	20230731	143500	212832655	4095	4095	4095	4095	20
295	20230731	143400	212750755	4100	4100	4100	4100	0
296	20230731	143300	212750755	4100	4100	4100	4100	0
297	20230731	143200	212750755	4100	4100	4100	4100	0
298	20230731	143100	212750755	4100	4100	4100	4100	0
299	20230731	143000	212750755	4100	4075	4100	4075	15
300	20230731	142900	212689570	4075	4075	4075	4075	0
301	20230731	142800	212689570	4075	4075	4075	4075	2
302	20230731	142700	212681420	4080	4080	4080	4080	0
303	20230731	142600	212681420	4080	4080	4080	4080	0
304	20230731	142500	212681420	4080	4080	4080	4080	0
305	20230731	142400	212681420	4080	4080	4080	4080	0
306	20230731	142300	212681420	4080	4080	4080	4080	0
307	20230731	142200	212681420	4080	4080	4080	4080	0
308	20230731	142100	212681420	4080	4080	4080	4080	30
309	20230731	142000	212559020	4080	4080	4080	4080	0
310	20230731	141900	212559020	4080	4080	4080	4080	0
311	20230731	141800	212559020	4080	4080	4080	4080	0
312	20230731	141700	212559020	4080	4080	4080	4080	1
313	20230731	141600	212554940	4080	4080	4080	4080	0
314	20230731	141500	212554940	4080	4080	4080	4080	0
315	20230731	141400	212554940	4080	4080	4080	4080	0
316	20230731	141300	212554940	4080	4080	4080	4080	0
317	20230731	141200	212554940	4080	4080	4080	4080	0
318	20230731	141100	212554940	4080	4080	4080	4080	0
319	20230731	141000	212554940	4080	4080	4080	4080	0
320	20230731	140900	212554940	4080	4080	4080	4080	0
321	20230731	140800	212554940	4080	4080	4080	4080	0
322	20230731	140700	212554940	4080	4080	4080	4080	0
323	20230731	140600	212554940	4080	4080	4080	4080	0
324	20230731	140500	212554940	4080	4080	4080	4080	0
325	20230731	140400	212554940	4080	4080	4080	4080	0
326	20230731	140300	212554940	4080	4080	4080	4080	0
327	20230731	140200	212554940	4080	4080	4080	4080	0
328	20230731	140100	212554940	4080	4080	4080	4080	0
329	20230731	140000	212554940	4080	4080	4080	4080	0
330	20230731	135900	212554940	4080	4080	4080	4080	0
331	20230731	135800	212554940	4080	4080	4080	4080	0
332	20230731	135700	212554940	4080	4080	4080	4080	0
333	20230731	135600	212554940	4080	4080	4080	4080	0
334	20230731	135500	212554940	4080	4080	4080	4080	0
335	20230731	135400	212554940	4080	4080	4080	4080	0
336	20230731	135300	212554940	4080	4080	4080	4080	0
337	20230731	135200	212554940	4080	4080	4080	4080	0
338	20230731	135100	212554940	4080	4080	4080	4080	0
339	20230731	135000	212554940	4080	4080	4080	4080	0
340	20230731	134900	212554940	4080	4080	4080	4080	0
341	20230731	134800	212554940	4080	4080	4080	4080	0
342	20230731	134700	212554940	4080	4080	4080	4080	71
343	20230731	134600	212265260	4080	4080	4080	4080	0
344	20230731	134500	212265260	4080	4080	4080	4080	0
345	20230731	134400	212265260	4080	4080	4080	4080	0
346	20230731	134300	212265260	4080	4080	4080	4080	0
347	20230731	134200	212265260	4080	4080	4080	4080	2
348	20230731	134100	212257100	4080	4080	4080	4080	0
349	20230731	134000	212257100	4080	4080	4080	4080	0
350	20230731	133900	212257100	4080	4080	4080	4080	0
351	20230731	133800	212257100	4080	4080	4080	4080	407
352	20230731	133700	210596540	4080	4080	4080	4080	0
353	20230731	133600	210596540	4080	4080	4080	4080	0
354	20230731	133500	210596540	4080	4080	4080	4080	0
355	20230731	133400	210596540	4080	4080	4080	4080	0
356	20230731	133300	210596540	4080	4080	4080	4080	0
357	20230731	133200	210596540	4080	4080	4080	4080	0
358	20230731	133100	210596540	4080	4080	4080	4080	17
359	20230731	133000	210527180	4080	4080	4080	4080	0
360	20230731	132900	210527180	4080	4080	4080	4080	0
361	20230731	132800	210527180	4080	4080	4080	4080	0
362	20230731	132700	210527180	4080	4080	4080	4080	0
363	20230731	132600	210527180	4080	4080	4080	4080	4
364	20230731	132500	210510860	4080	4085	4085	4080	400
365	20230731	132400	208878815	4095	4095	4095	4095	0
366	20230731	132300	208878815	4095	4095	4095	4095	5
367	20230731	132200	208858340	4105	4105	4105	4105	0
368	20230731	132100	208858340	4105	4105	4105	4105	0
369	20230731	132000	208858340	4105	4105	4105	4105	198
370	20230731	131900	208045550	4105	4105	4105	4105	1
371	20230731	131800	208041445	4095	4095	4095	4095	95
372	20230731	131700	207652420	4085	4085	4085	4085	221
373	20230731	131600	206749635	4085	4085	4085	4085	0
374	20230731	131500	206749635	4085	4085	4085	4085	0
375	20230731	131400	206749635	4085	4085	4085	4085	0
376	20230731	131300	206749635	4085	4085	4085	4085	0
377	20230731	131200	206749635	4085	4080	4085	4080	104
378	20230731	131100	206324945	4075	4075	4075	4075	88
379	20230731	131000	205966345	4075	4070	4080	4040	763
380	20230731	130900	202874515	4070	4070	4070	4070	0
381	20230731	130800	202874515	4070	4070	4070	4070	0
382	20230731	130700	202874515	4070	4070	4070	4070	0
383	20230731	130600	202874515	4070	4070	4070	4070	0
384	20230731	130500	202874515	4070	4070	4070	4070	10
385	20230731	130400	202833815	4040	4070	4070	4040	390
386	20230731	130300	201256030	4065	4065	4065	4065	0
387	20230731	130200	201256030	4065	4065	4065	4065	0
388	20230731	130100	201256030	4065	4065	4065	4065	0
389	20230731	130000	201256030	4065	4065	4065	4065	0
390	20230731	125900	201256030	4065	4065	4065	4065	0
391	20230731	125800	201256030	4065	4065	4065	4065	0
392	20230731	125700	201256030	4065	4065	4065	4065	0
393	20230731	125600	201256030	4065	4065	4065	4065	0
394	20230731	125500	201256030	4065	4065	4065	4065	0
395	20230731	125400	201256030	4065	4065	4065	4065	0
396	20230731	125300	201256030	4065	4065	4065	4030	1015
397	20230731	125200	197150120	4075	4075	4075	4075	0
398	20230731	125100	197150120	4075	4075	4075	4075	0
399	20230731	125000	197150120	4075	4075	4075	4075	4
400	20230731	124900	197133820	4070	4070	4070	4070	0
401	20230731	124800	197133820	4070	4070	4070	4070	0
402	20230731	124700	197133820	4070	4070	4070	4070	85
403	20230731	124600	196787870	4070	4070	4070	4070	1
404	20230731	124500	196783800	4070	4070	4070	4070	0
405	20230731	124400	196783800	4070	4070	4070	4070	0
406	20230731	124300	196783800	4070	4070	4070	4070	0
407	20230731	124200	196783800	4070	4070	4070	4070	0
408	20230731	124100	196783800	4070	4070	4070	4070	0
409	20230731	124000	196783800	4070	4070	4070	4070	0
410	20230731	123900	196783800	4070	4070	4070	4070	0
411	20230731	123800	196783800	4070	4070	4070	4070	0
412	20230731	123700	196783800	4070	4070	4070	4070	0
413	20230731	123600	196783800	4070	4070	4070	4070	0
414	20230731	123500	196783800	4070	4070	4070	4070	0
415	20230731	123400	196783800	4070	4070	4070	4070	0
416	20230731	123300	196783800	4070	4070	4070	4070	0
417	20230731	123200	196783800	4070	4070	4070	4070	0
418	20230731	123100	196783800	4070	4070	4070	4070	0
419	20230731	123000	196783800	4070	4070	4070	4070	0
420	20230731	122900	196783800	4070	4070	4070	4070	10
421	20230731	122800	196743100	4060	4060	4060	4060	0
422	20230731	122700	196743100	4060	4060	4060	4060	7
423	20230731	122600	196714680	4070	4070	4070	4070	0
424	20230731	122500	196714680	4070	4070	4070	4070	0
425	20230731	122400	196714680	4070	4070	4070	4070	38
426	20230731	122300	196560020	4070	4070	4070	4070	0
427	20230731	122200	196560020	4070	4070	4070	4065	136
428	20230731	122100	196006670	4070	4070	4070	4070	0
429	20230731	122000	196006670	4070	4070	4070	4070	0
430	20230731	121900	196006670	4070	4070	4070	4070	0
431	20230731	121800	196006670	4070	4070	4070	4070	0
432	20230731	121700	196006670	4070	4070	4070	4070	0
433	20230731	121600	196006670	4070	4070	4070	4070	514
434	20230731	121500	193914690	4060	4060	4060	4060	0
435	20230731	121400	193914690	4060	4080	4080	4060	308
436	20230731	121300	192664050	4055	4055	4055	4055	136
437	20230731	121200	192112570	4055	4125	4125	4055	151
438	20230731	121100	191499335	4125	4125	4125	4125	0
439	20230731	121000	191499335	4125	4125	4125	4125	0
440	20230731	120900	191499335	4125	4070	4130	4070	1003
441	20230731	120800	187375030	4015	4015	4015	4015	0
442	20230731	120700	187375030	4015	4040	4040	4015	2925
443	20230731	120600	175615495	4040	4040	4040	4040	413
444	20230731	120500	173946975	4040	4040	4040	4030	179
445	20230731	120400	173224995	4075	4075	4075	4075	0
446	20230731	120300	173224995	4075	4075	4075	4075	0
447	20230731	120200	173224995	4075	4075	4075	4075	1
448	20230731	120100	173220920	4040	4040	4040	4040	33
449	20230731	120000	173087600	4040	4040	4040	4040	3
450	20230731	115900	173075480	4040	4040	4040	4040	21
451	20230731	115800	172990640	4040	4040	4040	4040	61
452	20230731	115700	172744200	4040	4040	4040	4040	63
453	20230731	115600	172489680	4040	4045	4045	4040	631
454	20230731	115500	169940125	4075	4075	4075	4075	0
455	20230731	115400	169940125	4075	4075	4075	4075	0
456	20230731	115300	169940125	4075	4075	4075	4075	10
457	20230731	115200	169899375	4040	4040	4075	4040	4001
458	20230731	115100	153735300	4045	4045	4045	4045	1363
459	20230731	115000	148221965	4070	4070	4070	4070	0
460	20230731	114900	148221965	4070	4070	4070	4070	0
461	20230731	114800	148221965	4070	4070	4070	4070	0
462	20230731	114700	148221965	4070	4070	4070	4070	0
463	20230731	114600	148221965	4070	4070	4070	4070	1
464	20230731	114500	148217895	4040	4040	4040	4040	0
465	20230731	114400	148217895	4040	4050	4050	4040	1154
466	20230731	114300	143554510	4075	4065	4075	4050	2773
467	20230731	114200	132309905	4075	4075	4075	4075	428
468	20230731	114100	130565805	4070	4065	4070	4065	316
469	20230731	114000	129279700	4070	4070	4070	4070	0
470	20230731	113900	129279700	4070	4070	4070	4070	58
471	20230731	113800	129043640	4075	4075	4075	4075	100
472	20230731	113700	128636140	4075	4075	4075	4075	0
473	20230731	113600	128636140	4075	4075	4075	4075	1
474	20230731	113500	128632065	4075	4075	4075	4075	0
475	20230731	113400	128632065	4075	4075	4075	4075	0
476	20230731	113300	128632065	4075	4075	4075	4075	0
477	20230731	113200	128632065	4075	4075	4075	4075	0
478	20230731	113100	128632065	4075	4075	4075	4075	0
479	20230731	113000	128632065	4075	4075	4075	4075	0
480	20230731	112900	128632065	4075	4075	4075	4075	816
481	20230731	112800	125306865	4075	4090	4090	4075	510
482	20230731	112700	123228465	4095	4095	4095	4095	0
483	20230731	112600	123228465	4095	4105	4105	4095	154
484	20230731	112500	122597825	4100	4100	4100	4100	2
485	20230731	112400	122589625	4100	4100	4100	4100	0
486	20230731	112300	122589625	4100	4100	4100	4100	0
487	20230731	112200	122589625	4100	4100	4100	4100	0
488	20230731	112100	122589625	4100	4100	4100	4100	32
489	20230731	112000	122458425	4100	4100	4100	4100	1
490	20230731	111900	122454325	4100	4100	4100	4100	154
491	20230731	111800	121822925	4100	4100	4100	4100	44
492	20230731	111700	121642525	4100	4100	4100	4100	1
493	20230731	111600	121638425	4100	4100	4100	4100	1
494	20230731	111500	121634325	4095	4095	4095	4095	206
495	20230731	111400	120790755	4105	4105	4105	4105	0
496	20230731	111300	120790755	4105	4105	4105	4105	0
497	20230731	111200	120790755	4105	4105	4105	4105	0
498	20230731	111100	120790755	4105	4105	4105	4105	0
499	20230731	111000	120790755	4105	4105	4105	4105	83
500	20230731	110900	120450040	4105	4105	4105	4105	1
501	20230731	110800	120445935	4105	4105	4105	4105	0
502	20230731	110700	120445935	4105	4105	4105	4105	0
503	20230731	110600	120445935	4105	4105	4105	4105	0
504	20230731	110500	120445935	4105	4105	4105	4105	0
505	20230731	110400	120445935	4105	4105	4105	4105	1
506	20230731	110300	120441830	4100	4100	4100	4100	7
507	20230731	110200	120413130	4110	4110	4110	4110	0
508	20230731	110100	120413130	4110	4110	4110	4110	0
509	20230731	110000	120413130	4110	4110	4110	4110	0
510	20230731	105900	120413130	4110	4110	4110	4110	0
511	20230731	105800	120413130	4110	4110	4110	4110	1
512	20230731	105700	120409020	4105	4105	4105	4105	0
513	20230731	105600	120409020	4105	4105	4105	4105	100
514	20230731	105500	119998520	4105	4105	4105	4105	1
515	20230731	105400	119994415	4100	4100	4100	4100	0
516	20230731	105300	119994415	4100	4100	4100	4100	64
517	20230731	105200	119732015	4110	4110	4110	4110	0
518	20230731	105100	119732015	4110	4110	4110	4110	0
519	20230731	105000	119732015	4110	4110	4110	4110	0
520	20230731	104900	119732015	4110	4110	4110	4110	0
521	20230731	104800	119732015	4110	4110	4110	4110	1
522	20230731	104700	119727905	4110	4110	4110	4110	0
523	20230731	104600	119727905	4110	4110	4110	4110	0
524	20230731	104500	119727905	4110	4110	4110	4110	0
525	20230731	104400	119727905	4110	4110	4110	4110	0
526	20230731	104300	119727905	4110	4110	4110	4110	1
527	20230731	104200	119723795	4105	4105	4105	4105	14
528	20230731	104100	119666325	4105	4100	4105	4100	360
529	20230731	104000	118188895	4105	4105	4105	4105	0
530	20230731	103900	118188895	4105	4105	4105	4105	0
531	20230731	103800	118188895	4105	4105	4105	4105	0
532	20230731	103700	118188895	4105	4105	4105	4105	0
533	20230731	103600	118188895	4105	4105	4105	4105	0
534	20230731	103500	118188895	4105	4105	4105	4105	0
535	20230731	103400	118188895	4105	4110	4110	4105	584
536	20230731	103300	115788900	4110	4110	4110	4105	1093
537	20230731	103200	111297245	4095	4095	4095	4095	0
538	20230731	103100	111297245	4095	4095	4095	4095	51
539	20230731	103000	111088400	4095	4095	4095	4095	0
540	20230731	102900	111088400	4095	4095	4095	4095	0
541	20230731	102800	111088400	4095	4095	4095	4095	1
542	20230731	102700	111084305	4055	4055	4055	4055	0
543	20230731	102600	111084305	4055	4055	4055	4055	0
544	20230731	102500	111084305	4055	4055	4055	4055	1
545	20230731	102400	111080250	4105	4105	4105	4105	1
546	20230731	102300	111076145	4110	4110	4110	4110	0
547	20230731	102200	111076145	4110	4110	4110	4110	1
548	20230731	102100	111072035	4050	4050	4050	4050	0
549	20230731	102000	111072035	4050	4035	4050	4035	7658
550	20230731	101900	80060400	4035	4030	4035	4030	22
551	20230731	101800	79971735	4030	4030	4030	4030	2
552	20230731	101700	79963675	4030	4030	4030	4030	1
553	20230731	101600	79959645	4030	4030	4030	4030	1
554	20230731	101500	79955615	4030	4030	4030	4030	6
555	20230731	101400	79931435	4035	4035	4035	4035	2
556	20230731	101300	79923365	4035	4035	4035	4035	1
557	20230731	101200	79919330	4035	4035	4035	4035	1
558	20230731	101100	79915295	4035	4035	4035	4035	38
559	20230731	101000	79761965	4035	4035	4035	4035	1
560	20230731	100900	79757930	4035	4035	4035	4035	7
561	20230731	100800	79729685	4035	4035	4035	4035	2
562	20230731	100700	79721615	4035	4035	4035	4035	1
563	20230731	100600	79717580	4035	4035	4035	4035	1
564	20230731	100500	79713545	4035	4035	4035	4035	1
565	20230731	100400	79709510	4035	4035	4035	4035	1
566	20230731	100300	79705475	4035	4035	4035	4035	1
567	20230731	100200	79701440	4035	4035	4035	4035	2
568	20230731	100100	79693370	4035	4010	4035	4010	6
569	20230731	100000	79669285	4035	4035	4035	4035	1
570	20230731	095900	79665250	4035	4035	4035	4035	2
571	20230731	095800	79657180	4035	4035	4035	4035	1
572	20230731	095700	79653145	4035	4035	4035	4035	1
573	20230731	095600	79649110	4035	4035	4035	4035	3
574	20230731	095500	79637005	4025	4025	4025	4025	3
575	20230731	095400	79624930	4025	4025	4025	4025	1
576	20230731	095300	79620905	4025	4025	4025	4025	3
577	20230731	095200	79608830	4025	4025	4025	4025	1
578	20230731	095100	79604805	4025	4025	4025	4025	1
579	20230731	095000	79600780	4025	4025	4025	4025	1
580	20230731	094900	79596755	4025	4025	4025	4025	3
581	20230731	094800	79584680	4025	4025	4025	4025	6
582	20230731	094700	79560530	4025	4025	4025	4025	1
583	20230731	094600	79556505	4025	4025	4025	4025	1
584	20230731	094500	79552480	4025	4025	4025	4025	51
585	20230731	094400	79347205	4025	4030	4035	4025	3
586	20230731	094300	79335115	4035	4035	4035	4035	2
587	20230731	094200	79327045	4035	4010	4035	4010	2009
588	20230731	094100	71270930	4010	4010	4010	4010	1
589	20230731	094000	71266920	4010	4010	4010	4010	1
590	20230731	093900	71262910	4000	4010	4010	4000	44
591	20230731	093800	71086890	4010	4010	4010	4010	1
592	20230731	093700	71082880	4010	4010	4010	4010	4
593	20230731	093600	71066840	4010	4010	4010	4010	200
594	20230731	093500	70264840	4010	4010	4010	4010	2
595	20230731	093400	70256820	4010	4010	4010	4010	1
596	20230731	093300	70252810	4010	4010	4010	4010	7
597	20230731	093200	70224740	4010	4010	4010	4010	1
598	20230731	093100	70220730	4010	4000	4010	4000	116
599	20230731	093000	69756710	4010	4010	4010	4010	2
600	20230731	092900	69748690	4005	3995	4005	3990	4503
601	20230731	092800	51754610	3995	3995	3995	3995	399
602	20230731	092700	50160605	4005	4010	4010	4000	111
603	20230731	092600	49716580	4015	4015	4015	4015	1
604	20230731	092500	49712565	4015	4005	4015	4000	1673
605	20230731	092400	43018435	4025	4025	4035	4010	2389
606	20230731	092300	33430085	4035	4035	4035	4035	11
607	20230731	092200	33385700	4035	4035	4035	4035	480
608	20230731	092100	31448900	4035	4035	4035	4035	13
609	20230731	092000	31396445	4040	4040	4045	4030	396
610	20230731	091900	29798545	4040	4045	4050	4040	329
611	20230731	091800	28468860	4050	4045	4050	4045	117
612	20230731	091700	27995090	4045	4050	4060	4045	860
613	20230731	091600	24511950	4050	4050	4065	4050	1227
614	20230731	091500	19536210	4060	4065	4065	4060	286
615	20230731	091400	18374800	4065	4090	4090	4065	1068
616	20230731	091300	14016725	4100	4110	4110	4100	993
617	20230731	091200	9940955	4110	4110	4110	4110	136
618	20230731	091100	9381995	4120	4125	4130	4120	547
619	20230731	091000	7123390	4125	4125	4125	4125	2
620	20230731	090900	7115140	4130	4130	4130	4130	0
621	20230731	090800	7115140	4130	4130	4130	4130	0
622	20230731	090700	7115140	4130	4125	4130	4125	893
623	20230731	090600	3427215	4125	4110	4125	4110	26
624	20230731	090500	3320340	4130	4110	4130	4110	11
625	20230731	090400	3275090	4130	4130	4130	4130	100
626	20230731	090300	2862090	4130	4130	4130	4130	100
627	20230731	090200	2449090	4130	4130	4130	4130	0
628	20230731	090100	2449090	4130	4130	4130	4130	0
629	20230731	090000	2449090	4130	4130	4130	4130	593