KissMeData/018680/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	185800	24202055	4095	4095	4095	4095	221
3	20230731	185700	24202055	4095	4095	4095	4095	0
4	20230731	185600	24202055	4095	4095	4095	4095	0
5	20230731	185500	24202055	4095	4095	4095	4095	0
6	20230731	185400	24202055	4095	4095	4095	4095	0
7	20230731	185300	24202055	4095	4095	4095	4095	0
8	20230731	185200	24202055	4095	4095	4095	4095	0
9	20230731	185100	24202055	4095	4095	4095	4095	0
10	20230731	185000	24202055	4095	4095	4095	4095	0
11	20230731	184900	24202055	4095	4095	4095	4095	0
12	20230731	184800	24202055	4095	4095	4095	4095	0
13	20230731	184700	24202055	4095	4095	4095	4095	0
14	20230731	184600	24202055	4095	4095	4095	4095	0
15	20230731	184500	24202055	4095	4095	4095	4095	0
16	20230731	184400	24202055	4095	4095	4095	4095	0
17	20230731	184300	24202055	4095	4095	4095	4095	0
18	20230731	184200	24202055	4095	4095	4095	4095	0
19	20230731	184100	24202055	4095	4095	4095	4095	0
20	20230731	184000	24202055	4095	4095	4095	4095	0
21	20230731	183900	24202055	4095	4095	4095	4095	0
22	20230731	183800	24202055	4095	4095	4095	4095	0
23	20230731	183700	24202055	4095	4095	4095	4095	0
24	20230731	183600	24202055	4095	4095	4095	4095	0
25	20230731	183500	24202055	4095	4095	4095	4095	0
26	20230731	183400	24202055	4095	4095	4095	4095	0
27	20230731	183300	24202055	4095	4095	4095	4095	0
28	20230731	183200	24202055	4095	4095	4095	4095	0
29	20230731	183100	24202055	4095	4095	4095	4095	0
30	20230731	183000	24202055	4095	4095	4095	4095	0
31	20230731	182900	24202055	4095	4095	4095	4095	0
32	20230731	182800	24202055	4095	4095	4095	4095	221
33	20230731	182700	24202055	4095	4095	4095	4095	0
34	20230731	182600	24202055	4095	4095	4095	4095	0
35	20230731	182500	24202055	4095	4095	4095	4095	0
36	20230731	182400	24202055	4095	4095	4095	4095	0
37	20230731	182300	24202055	4095	4095	4095	4095	0
38	20230731	182200	24202055	4095	4095	4095	4095	0
39	20230731	182100	24202055	4095	4095	4095	4095	0
40	20230731	182000	24202055	4095	4095	4095	4095	0
41	20230731	181900	24202055	4095	4095	4095	4095	0
42	20230731	181800	24202055	4095	4095	4095	4095	0
43	20230731	181700	24202055	4095	4095	4095	4095	0
44	20230731	181600	24202055	4095	4095	4095	4095	0
45	20230731	181500	24202055	4095	4095	4095	4095	0
46	20230731	181400	24202055	4095	4095	4095	4095	0
47	20230731	181300	24202055	4095	4095	4095	4095	0
48	20230731	181200	24202055	4095	4095	4095	4095	0
49	20230731	181100	24202055	4095	4095	4095	4095	0
50	20230731	181000	24202055	4095	4095	4095	4095	0
51	20230731	180900	24202055	4095	4095	4095	4095	0
52	20230731	180800	24202055	4095	4095	4095	4095	0
53	20230731	180700	24202055	4095	4095	4095	4095	0
54	20230731	180600	24202055	4095	4095	4095	4095	0
55	20230731	180500	24202055	4095	4095	4095	4095	0
56	20230731	180400	24202055	4095	4095	4095	4095	0
57	20230731	180300	24202055	4095	4095	4095	4095	0
58	20230731	180200	24202055	4095	4095	4095	4095	0
59	20230731	180100	24202055	4095	4095	4095	4095	0
60	20230731	180000	24202055	4095	4095	4095	4095	0
61	20230731	175900	24202055	4095	4095	4095	4095	0
62	20230731	175800	24202055	4095	4095	4095	4095	221
63	20230731	175700	24202055	4095	4095	4095	4095	0
64	20230731	175600	24202055	4095	4095	4095	4095	0
65	20230731	175500	24202055	4095	4095	4095	4095	0
66	20230731	175400	24202055	4095	4095	4095	4095	0
67	20230731	175300	24202055	4095	4095	4095	4095	0
68	20230731	175200	24202055	4095	4095	4095	4095	0
69	20230731	175100	24202055	4095	4095	4095	4095	0
70	20230731	175000	24202055	4095	4095	4095	4095	0
71	20230731	174900	24202055	4095	4095	4095	4095	0
72	20230731	174800	24202055	4095	4095	4095	4095	0
73	20230731	174700	24202055	4095	4095	4095	4095	0
74	20230731	174600	24202055	4095	4095	4095	4095	0
75	20230731	174500	24202055	4095	4095	4095	4095	0
76	20230731	174400	24202055	4095	4095	4095	4095	0
77	20230731	174300	24202055	4095	4095	4095	4095	0
78	20230731	174200	24202055	4095	4095	4095	4095	0
79	20230731	174100	24202055	4095	4095	4095	4095	0
80	20230731	174000	24202055	4095	4095	4095	4095	0
81	20230731	173900	24202055	4095	4095	4095	4095	0
82	20230731	173800	24202055	4095	4095	4095	4095	0
83	20230731	173700	24202055	4095	4095	4095	4095	0
84	20230731	173600	24202055	4095	4095	4095	4095	0
85	20230731	173500	24202055	4095	4095	4095	4095	0
86	20230731	173400	24202055	4095	4095	4095	4095	0
87	20230731	173300	24202055	4095	4095	4095	4095	0
88	20230731	173200	24202055	4095	4095	4095	4095	0
89	20230731	173100	24202055	4095	4095	4095	4095	0
90	20230731	173000	24202055	4095	4095	4095	4095	0
91	20230731	172900	24202055	4095	4095	4095	4095	0
92	20230731	172800	24202055	4095	4095	4095	4095	221
93	20230731	172700	24202055	4095	4095	4095	4095	0
94	20230731	172600	24202055	4095	4095	4095	4095	0
95	20230731	172500	24202055	4095	4095	4095	4095	0
96	20230731	172400	24202055	4095	4095	4095	4095	0
97	20230731	172300	24202055	4095	4095	4095	4095	0
98	20230731	172200	24202055	4095	4095	4095	4095	0
99	20230731	172100	24202055	4095	4095	4095	4095	0
100	20230731	172000	24202055	4095	4095	4095	4095	0
101	20230731	171900	24202055	4095	4095	4095	4095	0
102	20230731	171800	24202055	4095	4095	4095	4095	0
103	20230731	171700	24202055	4095	4095	4095	4095	0
104	20230731	171600	24202055	4095	4095	4095	4095	0
105	20230731	171500	24202055	4095	4095	4095	4095	0
106	20230731	171400	24202055	4095	4095	4095	4095	0
107	20230731	171300	24202055	4095	4095	4095	4095	0
108	20230731	171200	24202055	4095	4095	4095	4095	0
109	20230731	171100	24202055	4095	4095	4095	4095	0
110	20230731	171000	24202055	4095	4095	4095	4095	0
111	20230731	170900	24202055	4095	4095	4095	4095	0
112	20230731	170800	24202055	4095	4095	4095	4095	0
113	20230731	170700	24202055	4095	4095	4095	4095	0
114	20230731	170600	24202055	4095	4095	4095	4095	0
115	20230731	170500	24202055	4095	4095	4095	4095	0
116	20230731	170400	24202055	4095	4095	4095	4095	0
117	20230731	170300	24202055	4095	4095	4095	4095	0
118	20230731	170200	24202055	4095	4095	4095	4095	0
119	20230731	170100	24202055	4095	4095	4095	4095	0
120	20230731	170000	24202055	4095	4095	4095	4095	0
121	20230731	165900	24202055	4095	4095	4095	4095	0
122	20230731	165800	24202055	4095	4095	4095	4095	221
123	20230731	165700	24202055	4095	4095	4095	4095	0
124	20230731	165600	24202055	4095	4095	4095	4095	0
125	20230731	165500	24202055	4095	4095	4095	4095	0
126	20230731	165400	24202055	4095	4095	4095	4095	0
127	20230731	165300	24202055	4095	4095	4095	4095	0
128	20230731	165200	24202055	4095	4095	4095	4095	0
129	20230731	165100	24202055	4095	4095	4095	4095	0
130	20230731	165000	24202055	4095	4095	4095	4095	0
131	20230731	164900	24202055	4095	4095	4095	4095	0
132	20230731	164800	24202055	4095	4095	4095	4095	0
133	20230731	164700	24202055	4095	4095	4095	4095	0
134	20230731	164600	24202055	4095	4095	4095	4095	0
135	20230731	164500	24202055	4095	4095	4095	4095	0
136	20230731	164400	24202055	4095	4095	4095	4095	0
137	20230731	164300	24202055	4095	4095	4095	4095	0
138	20230731	164200	24202055	4095	4095	4095	4095	0
139	20230731	164100	24202055	4095	4095	4095	4095	0
140	20230731	164000	24202055	4095	4095	4095	4095	0
141	20230731	163900	24202055	4095	4095	4095	4095	0
142	20230731	163800	24202055	4095	4095	4095	4095	0
143	20230731	163700	24202055	4095	4095	4095	4095	0
144	20230731	163600	24202055	4095	4095	4095	4095	0
145	20230731	163500	24202055	4095	4095	4095	4095	0
146	20230731	163400	24202055	4095	4095	4095	4095	0
147	20230731	163300	24202055	4095	4095	4095	4095	0
148	20230731	163200	24202055	4095	4095	4095	4095	0
149	20230731	163100	24202055	4095	4095	4095	4095	0
150	20230731	163000	24202055	4095	4095	4095	4095	0
151	20230731	162900	24202055	4095	4095	4095	4095	0
152	20230731	162800	24202055	4095	4095	4095	4095	221
153	20230731	162700	24202055	4095	4095	4095	4095	0
154	20230731	162600	24202055	4095	4095	4095	4095	0
155	20230731	162500	24202055	4095	4095	4095	4095	0
156	20230731	162400	24202055	4095	4095	4095	4095	0
157	20230731	162300	24202055	4095	4095	4095	4095	0
158	20230731	162200	24202055	4095	4095	4095	4095	0
159	20230731	162100	24202055	4095	4095	4095	4095	0
160	20230731	162000	24202055	4095	4095	4095	4095	0
161	20230731	161900	24202055	4095	4095	4095	4095	0
162	20230731	161800	24202055	4095	4095	4095	4095	0
163	20230731	161700	24202055	4095	4095	4095	4095	0
164	20230731	161600	24202055	4095	4095	4095	4095	0
165	20230731	161500	24202055	4095	4095	4095	4095	0
166	20230731	161400	24202055	4095	4095	4095	4095	0
167	20230731	161300	24202055	4095	4095	4095	4095	0
168	20230731	161200	24202055	4095	4095	4095	4095	0
169	20230731	161100	24202055	4095	4095	4095	4095	0
170	20230731	161000	24202055	4095	4095	4095	4095	0
171	20230731	160900	24202055	4095	4095	4095	4095	0
172	20230731	160800	24202055	4095	4095	4095	4095	0
173	20230731	160700	24202055	4095	4095	4095	4095	0
174	20230731	160600	24202055	4095	4095	4095	4095	0
175	20230731	160500	24202055	4095	4095	4095	4095	0
176	20230731	160400	24202055	4095	4095	4095	4095	0
177	20230731	160300	24202055	4095	4095	4095	4095	0
178	20230731	160200	24202055	4095	4095	4095	4095	0
179	20230731	160100	24202055	4095	4095	4095	4095	0
180	20230731	160000	24202055	4095	4095	4095	4095	0
181	20230731	155900	24202055	4095	4095	4095	4095	0
182	20230731	155800	24202055	4095	4095	4095	4095	221
183	20230731	155700	24202055	4095	4095	4095	4095	0
184	20230731	155600	24202055	4095	4095	4095	4095	0
185	20230731	155500	24202055	4095	4095	4095	4095	0
186	20230731	155400	24202055	4095	4095	4095	4095	0
187	20230731	155300	24202055	4095	4095	4095	4095	0
188	20230731	155200	24202055	4095	4095	4095	4095	0
189	20230731	155100	24202055	4095	4095	4095	4095	0
190	20230731	155000	24202055	4095	4095	4095	4095	0
191	20230731	154900	24202055	4095	4095	4095	4095	0
192	20230731	154800	24202055	4095	4095	4095	4095	0
193	20230731	154700	24202055	4095	4095	4095	4095	0
194	20230731	154600	24202055	4095	4095	4095	4095	0
195	20230731	154500	24202055	4095	4095	4095	4095	0
196	20230731	154400	24202055	4095	4095	4095	4095	0
197	20230731	154300	24202055	4095	4095	4095	4095	0
198	20230731	154200	24202055	4095	4095	4095	4095	0
199	20230731	154100	24202055	4095	4095	4095	4095	0
200	20230731	154000	24202055	4095	4095	4095	4095	0
201	20230731	153900	24202055	4095	4095	4095	4095	0
202	20230731	153800	24202055	4095	4095	4095	4095	0
203	20230731	153700	24202055	4095	4095	4095	4095	0
204	20230731	153600	24202055	4095	4095	4095	4095	0
205	20230731	153500	24202055	4095	4095	4095	4095	0
206	20230731	153400	24202055	4095	4095	4095	4095	0
207	20230731	153300	24202055	4095	4095	4095	4095	0
208	20230731	153200	24202055	4095	4095	4095	4095	0
209	20230731	153100	24202055	4095	4095	4095	4095	0
210	20230731	153000	24202055	4095	4095	4095	4095	221
211	20230731	152900	23297060	4120	4120	4120	4120	0
212	20230731	152800	23297060	4120	4120	4120	4120	0
213	20230731	152700	23297060	4120	4120	4120	4120	0
214	20230731	152600	23297060	4120	4120	4120	4120	0
215	20230731	152500	23297060	4120	4120	4120	4120	0
216	20230731	152400	23297060	4120	4120	4120	4120	0
217	20230731	152300	23297060	4120	4120	4120	4120	0
218	20230731	152200	23297060	4120	4120	4120	4120	0
219	20230731	152100	23297060	4120	4120	4120	4120	0
220	20230731	152000	23297060	4120	4120	4120	4120	0
221	20230731	151900	23297060	4120	4120	4120	4120	50
222	20230731	151800	23091060	4120	4120	4120	4120	0
223	20230731	151700	23091060	4120	4120	4120	4120	0
224	20230731	151600	23091060	4120	4120	4120	4120	0
225	20230731	151500	23091060	4120	4120	4120	4120	0
226	20230731	151400	23091060	4120	4120	4120	4120	0
227	20230731	151300	23091060	4120	4120	4120	4120	0
228	20230731	151200	23091060	4120	4120	4120	4120	0
229	20230731	151100	23091060	4120	4120	4120	4120	0
230	20230731	151000	23091060	4120	4120	4120	4120	0
231	20230731	150900	23091060	4120	4095	4120	4095	6
232	20230731	150800	23066440	4120	4120	4120	4120	0
233	20230731	150700	23066440	4120	4120	4120	4120	0
234	20230731	150600	23066440	4120	4120	4120	4120	0
235	20230731	150500	23066440	4120	4120	4120	4120	0
236	20230731	150400	23066440	4120	4120	4120	4120	0
237	20230731	150300	23066440	4120	4120	4120	4120	1
238	20230731	150200	23062320	4120	4120	4120	4120	0
239	20230731	150100	23062320	4120	4120	4120	4120	0
240	20230731	150000	23062320	4120	4120	4120	4120	0
241	20230731	145900	23062320	4120	4120	4120	4120	0
242	20230731	145800	23062320	4120	4120	4120	4120	0
243	20230731	145700	23062320	4120	4120	4120	4120	0
244	20230731	145600	23062320	4120	4120	4120	4120	0
245	20230731	145500	23062320	4120	4120	4120	4120	0
246	20230731	145400	23062320	4120	4120	4120	4120	0
247	20230731	145300	23062320	4120	4120	4120	4120	0
248	20230731	145200	23062320	4120	4120	4120	4120	0
249	20230731	145100	23062320	4120	4120	4120	4120	0
250	20230731	145000	23062320	4120	4120	4120	4120	0
251	20230731	144900	23062320	4120	4120	4120	4120	0
252	20230731	144800	23062320	4120	4120	4120	4120	0
253	20230731	144700	23062320	4120	4115	4120	4115	77
254	20230731	144600	22745220	4095	4095	4095	4095	0
255	20230731	144500	22745220	4095	4095	4095	4095	0
256	20230731	144400	22745220	4095	4095	4095	4095	0
257	20230731	144300	22745220	4095	4095	4095	4095	0
258	20230731	144200	22745220	4095	4095	4095	4095	250
259	20230731	144100	21721470	4095	4095	4095	4095	0
260	20230731	144000	21721470	4095	4095	4095	4095	0
261	20230731	143900	21721470	4095	4095	4095	4095	0
262	20230731	143800	21721470	4095	4095	4095	4095	0
263	20230731	143700	21721470	4095	4095	4095	4095	0
264	20230731	143600	21721470	4095	4095	4095	4095	0
265	20230731	143500	21721470	4095	4095	4095	4095	0
266	20230731	143400	21721470	4095	4095	4095	4095	0
267	20230731	143300	21721470	4095	4095	4095	4095	0
268	20230731	143200	21721470	4095	4095	4095	4095	0
269	20230731	143100	21721470	4095	4095	4095	4095	0
270	20230731	143000	21721470	4095	4095	4095	4095	0
271	20230731	142900	21721470	4095	4095	4095	4095	0
272	20230731	142800	21721470	4095	4095	4095	4095	0
273	20230731	142700	21721470	4095	4095	4095	4095	0
274	20230731	142600	21721470	4095	4095	4095	4095	0
275	20230731	142500	21721470	4095	4095	4095	4095	0
276	20230731	142400	21721470	4095	4095	4095	4095	0
277	20230731	142300	21721470	4095	4095	4095	4095	0
278	20230731	142200	21721470	4095	4095	4095	4095	0
279	20230731	142100	21721470	4095	4095	4095	4095	0
280	20230731	142000	21721470	4095	4095	4095	4095	0
281	20230731	141900	21721470	4095	4095	4095	4095	0
282	20230731	141800	21721470	4095	4095	4095	4095	0
283	20230731	141700	21721470	4095	4095	4095	4095	0
284	20230731	141600	21721470	4095	4095	4095	4095	0
285	20230731	141500	21721470	4095	4095	4095	4095	0
286	20230731	141400	21721470	4095	4095	4095	4095	0
287	20230731	141300	21721470	4095	4095	4095	4095	0
288	20230731	141200	21721470	4095	4095	4095	4095	92
289	20230731	141100	21344730	4095	4095	4095	4095	40
290	20230731	141000	21180930	4095	4095	4095	4095	0
291	20230731	140900	21180930	4095	4095	4095	4095	0
292	20230731	140800	21180930	4095	4095	4095	4095	0
293	20230731	140700	21180930	4095	4110	4110	4095	678
294	20230731	140600	18398320	4115	4115	4115	4115	0
295	20230731	140500	18398320	4115	4115	4115	4115	0
296	20230731	140400	18398320	4115	4115	4115	4115	0
297	20230731	140300	18398320	4115	4115	4115	4115	0
298	20230731	140200	18398320	4115	4115	4115	4115	399
299	20230731	140100	16756435	4105	4105	4105	4105	0
300	20230731	140000	16756435	4105	4110	4110	4105	2
301	20230731	135900	16748220	4115	4115	4115	4115	0
302	20230731	135800	16748220	4115	4115	4115	4115	0
303	20230731	135700	16748220	4115	4115	4115	4115	0
304	20230731	135600	16748220	4115	4115	4115	4115	0
305	20230731	135500	16748220	4115	4115	4115	4115	0
306	20230731	135400	16748220	4115	4115	4115	4115	0
307	20230731	135300	16748220	4115	4115	4115	4115	0
308	20230731	135200	16748220	4115	4115	4115	4115	0
309	20230731	135100	16748220	4115	4115	4115	4115	7
310	20230731	135000	16719415	4110	4110	4110	4110	0
311	20230731	134900	16719415	4110	4110	4110	4110	0
312	20230731	134800	16719415	4110	4110	4110	4110	0
313	20230731	134700	16719415	4110	4110	4110	4110	0
314	20230731	134600	16719415	4110	4110	4110	4110	0
315	20230731	134500	16719415	4110	4110	4110	4110	0
316	20230731	134400	16719415	4110	4110	4110	4110	0
317	20230731	134300	16719415	4110	4110	4110	4110	0
318	20230731	134200	16719415	4110	4110	4110	4110	0
319	20230731	134100	16719415	4110	4110	4110	4110	0
320	20230731	134000	16719415	4110	4110	4110	4110	3
321	20230731	133900	16707085	4110	4110	4110	4110	0
322	20230731	133800	16707085	4110	4110	4110	4110	0
323	20230731	133700	16707085	4110	4110	4110	4110	0
324	20230731	133600	16707085	4110	4110	4110	4110	0
325	20230731	133500	16707085	4110	4110	4110	4110	0
326	20230731	133400	16707085	4110	4110	4110	4110	0
327	20230731	133300	16707085	4110	4110	4110	4110	0
328	20230731	133200	16707085	4110	4110	4110	4110	0
329	20230731	133100	16707085	4110	4110	4110	4110	1
330	20230731	133000	16702975	4110	4110	4110	4110	0
331	20230731	132900	16702975	4110	4110	4110	4110	0
332	20230731	132800	16702975	4110	4110	4110	4110	0
333	20230731	132700	16702975	4110	4110	4110	4110	0
334	20230731	132600	16702975	4110	4110	4110	4110	0
335	20230731	132500	16702975	4110	4110	4110	4110	0
336	20230731	132400	16702975	4110	4110	4110	4110	0
337	20230731	132300	16702975	4110	4110	4110	4110	0
338	20230731	132200	16702975	4110	4110	4110	4110	0
339	20230731	132100	16702975	4110	4110	4110	4110	220
340	20230731	132000	15798775	4115	4115	4115	4115	0
341	20230731	131900	15798775	4115	4115	4115	4115	0
342	20230731	131800	15798775	4115	4115	4115	4115	0
343	20230731	131700	15798775	4115	4115	4115	4115	0
344	20230731	131600	15798775	4115	4115	4115	4115	0
345	20230731	131500	15798775	4115	4115	4115	4115	0
346	20230731	131400	15798775	4115	4115	4115	4115	0
347	20230731	131300	15798775	4115	4115	4115	4115	0
348	20230731	131200	15798775	4115	4115	4115	4115	0
349	20230731	131100	15798775	4115	4115	4115	4115	0
350	20230731	131000	15798775	4115	4115	4115	4115	0
351	20230731	130900	15798775	4115	4115	4115	4115	0
352	20230731	130800	15798775	4115	4115	4115	4115	0
353	20230731	130700	15798775	4115	4115	4115	4115	0
354	20230731	130600	15798775	4115	4115	4115	4115	0
355	20230731	130500	15798775	4115	4115	4115	4115	0
356	20230731	130400	15798775	4115	4115	4115	4115	0
357	20230731	130300	15798775	4115	4115	4115	4115	0
358	20230731	130200	15798775	4115	4115	4115	4115	0
359	20230731	130100	15798775	4115	4115	4115	4115	0
360	20230731	130000	15798775	4115	4115	4115	4115	0
361	20230731	125900	15798775	4115	4115	4115	4115	0
362	20230731	125800	15798775	4115	4115	4115	4115	0
363	20230731	125700	15798775	4115	4115	4115	4115	0
364	20230731	125600	15798775	4115	4115	4115	4115	0
365	20230731	125500	15798775	4115	4115	4115	4115	0
366	20230731	125400	15798775	4115	4115	4115	4115	0
367	20230731	125300	15798775	4115	4115	4115	4115	0
368	20230731	125200	15798775	4115	4115	4115	4115	0
369	20230731	125100	15798775	4115	4115	4115	4115	0
370	20230731	125000	15798775	4115	4115	4115	4115	5
371	20230731	124900	15778200	4115	4115	4115	4115	0
372	20230731	124800	15778200	4115	4115	4115	4115	0
373	20230731	124700	15778200	4115	4115	4115	4115	0
374	20230731	124600	15778200	4115	4115	4115	4115	0
375	20230731	124500	15778200	4115	4115	4115	4115	0
376	20230731	124400	15778200	4115	4115	4115	4115	0
377	20230731	124300	15778200	4115	4115	4115	4115	0
378	20230731	124200	15778200	4115	4115	4115	4115	0
379	20230731	124100	15778200	4115	4115	4115	4115	0
380	20230731	124000	15778200	4115	4115	4115	4115	0
381	20230731	123900	15778200	4115	4115	4115	4115	0
382	20230731	123800	15778200	4115	4115	4115	4115	0
383	20230731	123700	15778200	4115	4115	4115	4115	0
384	20230731	123600	15778200	4115	4115	4115	4115	0
385	20230731	123500	15778200	4115	4115	4115	4115	0
386	20230731	123400	15778200	4115	4115	4115	4115	0
387	20230731	123300	15778200	4115	4115	4115	4115	1
388	20230731	123200	15774085	4115	4115	4115	4115	0
389	20230731	123100	15774085	4115	4115	4115	4115	0
390	20230731	123000	15774085	4115	4115	4115	4115	0
391	20230731	122900	15774085	4115	4115	4115	4115	1
392	20230731	122800	15769970	4090	4090	4090	4090	0
393	20230731	122700	15769970	4090	4090	4090	4090	0
394	20230731	122600	15769970	4090	4090	4090	4090	0
395	20230731	122500	15769970	4090	4090	4090	4090	0
396	20230731	122400	15769970	4090	4090	4090	4090	3
397	20230731	122300	15757700	4115	4115	4115	4115	0
398	20230731	122200	15757700	4115	4115	4115	4115	0
399	20230731	122100	15757700	4115	4115	4115	4115	0
400	20230731	122000	15757700	4115	4115	4115	4115	0
401	20230731	121900	15757700	4115	4115	4115	4115	0
402	20230731	121800	15757700	4115	4115	4115	4115	0
403	20230731	121700	15757700	4115	4115	4115	4115	0
404	20230731	121600	15757700	4115	4115	4115	4115	0
405	20230731	121500	15757700	4115	4115	4115	4115	0
406	20230731	121400	15757700	4115	4115	4115	4115	0
407	20230731	121300	15757700	4115	4115	4115	4115	0
408	20230731	121200	15757700	4115	4115	4115	4115	0
409	20230731	121100	15757700	4115	4115	4115	4115	0
410	20230731	121000	15757700	4115	4115	4115	4115	0
411	20230731	120900	15757700	4115	4115	4115	4115	0
412	20230731	120800	15757700	4115	4115	4115	4115	38
413	20230731	120700	15601330	4115	4115	4115	4115	0
414	20230731	120600	15601330	4115	4115	4115	4115	0
415	20230731	120500	15601330	4115	4115	4115	4115	0
416	20230731	120400	15601330	4115	4115	4115	4115	0
417	20230731	120300	15601330	4115	4115	4115	4115	0
418	20230731	120200	15601330	4115	4115	4115	4115	0
419	20230731	120100	15601330	4115	4115	4115	4115	1
420	20230731	120000	15597215	4115	4115	4115	4115	0
421	20230731	115900	15597215	4115	4115	4115	4115	0
422	20230731	115800	15597215	4115	4115	4115	4115	0
423	20230731	115700	15597215	4115	4115	4115	4115	0
424	20230731	115600	15597215	4115	4115	4115	4115	0
425	20230731	115500	15597215	4115	4115	4115	4115	0
426	20230731	115400	15597215	4115	4115	4115	4115	0
427	20230731	115300	15597215	4115	4115	4115	4115	0
428	20230731	115200	15597215	4115	4115	4115	4115	0
429	20230731	115100	15597215	4115	4115	4115	4115	0
430	20230731	115000	15597215	4115	4115	4115	4115	0
431	20230731	114900	15597215	4115	4115	4115	4115	0
432	20230731	114800	15597215	4115	4115	4115	4115	0
433	20230731	114700	15597215	4115	4115	4115	4115	0
434	20230731	114600	15597215	4115	4115	4115	4115	0
435	20230731	114500	15597215	4115	4115	4115	4115	0
436	20230731	114400	15597215	4115	4115	4115	4115	0
437	20230731	114300	15597215	4115	4115	4115	4115	1
438	20230731	114200	15593100	4115	4115	4115	4115	0
439	20230731	114100	15593100	4115	4115	4115	4115	0
440	20230731	114000	15593100	4115	4115	4115	4115	0
441	20230731	113900	15593100	4115	4115	4115	4115	0
442	20230731	113800	15593100	4115	4115	4115	4115	0
443	20230731	113700	15593100	4115	4115	4115	4115	1
444	20230731	113600	15588985	4115	4115	4115	4115	0
445	20230731	113500	15588985	4115	4115	4115	4115	0
446	20230731	113400	15588985	4115	4115	4115	4115	0
447	20230731	113300	15588985	4115	4115	4115	4115	0
448	20230731	113200	15588985	4115	4115	4115	4115	5
449	20230731	113100	15568410	4085	4085	4085	4085	0
450	20230731	113000	15568410	4085	4085	4085	4085	79
451	20230731	112900	15245695	4085	4085	4085	4085	2
452	20230731	112800	15237525	4085	4085	4085	4085	6
453	20230731	112700	15213015	4090	4090	4090	4090	5
454	20230731	112600	15192565	4090	4090	4090	4090	2
455	20230731	112500	15184385	4090	4090	4090	4090	0
456	20230731	112400	15184385	4090	4090	4090	4090	0
457	20230731	112300	15184385	4090	4090	4090	4090	8
458	20230731	112200	15151665	4090	4090	4090	4090	60
459	20230731	112100	14906265	4090	4090	4090	4090	16
460	20230731	112000	14840825	4100	4095	4100	4095	41
461	20230731	111900	14672865	4100	4100	4100	4100	0
462	20230731	111800	14672865	4100	4100	4100	4100	0
463	20230731	111700	14672865	4100	4100	4100	4100	0
464	20230731	111600	14672865	4100	4100	4100	4100	0
465	20230731	111500	14672865	4100	4100	4100	4100	0
466	20230731	111400	14672865	4100	4100	4100	4100	0
467	20230731	111300	14672865	4100	4100	4100	4100	48
468	20230731	111200	14476065	4100	4100	4100	4100	120
469	20230731	111100	13984065	4095	4105	4105	4095	29
470	20230731	111000	13865165	4115	4115	4115	4115	0
471	20230731	110900	13865165	4115	4115	4115	4115	0
472	20230731	110800	13865165	4115	4115	4115	4115	0
473	20230731	110700	13865165	4115	4115	4115	4115	0
474	20230731	110600	13865165	4115	4115	4115	4115	0
475	20230731	110500	13865165	4115	4115	4115	4115	0
476	20230731	110400	13865165	4115	4115	4115	4115	0
477	20230731	110300	13865165	4115	4115	4115	4115	0
478	20230731	110200	13865165	4115	4115	4115	4115	0
479	20230731	110100	13865165	4115	4115	4115	4115	0
480	20230731	110000	13865165	4115	4115	4115	4115	0
481	20230731	105900	13865165	4115	4115	4115	4115	1
482	20230731	105800	13861050	4120	4120	4120	4120	0
483	20230731	105700	13861050	4120	4120	4120	4120	0
484	20230731	105600	13861050	4120	4120	4120	4120	0
485	20230731	105500	13861050	4120	4120	4120	4120	0
486	20230731	105400	13861050	4120	4120	4120	4120	0
487	20230731	105300	13861050	4120	4120	4120	4120	0
488	20230731	105200	13861050	4120	4120	4120	4120	0
489	20230731	105100	13861050	4120	4120	4120	4120	0
490	20230731	105000	13861050	4120	4120	4120	4120	0
491	20230731	104900	13861050	4120	4120	4120	4120	0
492	20230731	104800	13861050	4120	4120	4120	4120	0
493	20230731	104700	13861050	4120	4120	4120	4120	0
494	20230731	104600	13861050	4120	4120	4120	4120	0
495	20230731	104500	13861050	4120	4120	4120	4120	0
496	20230731	104400	13861050	4120	4120	4120	4120	0
497	20230731	104300	13861050	4120	4120	4120	4120	0
498	20230731	104200	13861050	4120	4120	4120	4120	0
499	20230731	104100	13861050	4120	4120	4120	4120	0
500	20230731	104000	13861050	4120	4120	4120	4120	0
501	20230731	103900	13861050	4120	4120	4120	4120	0
502	20230731	103800	13861050	4120	4120	4120	4120	0
503	20230731	103700	13861050	4120	4120	4120	4120	0
504	20230731	103600	13861050	4120	4120	4120	4120	0
505	20230731	103500	13861050	4120	4120	4120	4120	0
506	20230731	103400	13861050	4120	4120	4120	4120	0
507	20230731	103300	13861050	4120	4120	4120	4120	0
508	20230731	103200	13861050	4120	4120	4120	4120	0
509	20230731	103100	13861050	4120	4120	4120	4120	0
510	20230731	103000	13861050	4120	4120	4120	4120	0
511	20230731	102900	13861050	4120	4120	4120	4120	0
512	20230731	102800	13861050	4120	4120	4120	4120	0
513	20230731	102700	13861050	4120	4120	4120	4120	0
514	20230731	102600	13861050	4120	4120	4120	4120	0
515	20230731	102500	13861050	4120	4120	4120	4120	10
516	20230731	102400	13819850	4100	4100	4100	4100	0
517	20230731	102300	13819850	4100	4100	4100	4100	0
518	20230731	102200	13819850	4100	4100	4100	4100	0
519	20230731	102100	13819850	4100	4100	4100	4100	0
520	20230731	102000	13819850	4100	4100	4100	4100	0
521	20230731	101900	13819850	4100	4100	4100	4100	0
522	20230731	101800	13819850	4100	4100	4100	4100	0
523	20230731	101700	13819850	4100	4100	4100	4100	0
524	20230731	101600	13819850	4100	4100	4100	4100	0
525	20230731	101500	13819850	4100	4100	4100	4100	400
526	20230731	101400	12179850	4100	4100	4100	4100	0
527	20230731	101300	12179850	4100	4100	4100	4100	1
528	20230731	101200	12175750	4100	4100	4100	4100	0
529	20230731	101100	12175750	4100	4100	4100	4100	0
530	20230731	101000	12175750	4100	4100	4100	4100	0
531	20230731	100900	12175750	4100	4100	4100	4100	0
532	20230731	100800	12175750	4100	4100	4100	4100	0
533	20230731	100700	12175750	4100	4100	4100	4100	0
534	20230731	100600	12175750	4100	4100	4100	4100	0
535	20230731	100500	12175750	4100	4100	4100	4100	0
536	20230731	100400	12175750	4100	4100	4100	4100	0
537	20230731	100300	12175750	4100	4100	4100	4100	222
538	20230731	100200	11265550	4100	4105	4105	4100	182
539	20230731	100100	10518690	4120	4120	4120	4120	0
540	20230731	100000	10518690	4120	4120	4120	4120	0
541	20230731	095900	10518690	4120	4120	4120	4120	0
542	20230731	095800	10518690	4120	4120	4120	4120	0
543	20230731	095700	10518690	4120	4115	4120	4115	81
544	20230731	095600	10184980	4120	4120	4120	4120	0
545	20230731	095500	10184980	4120	4120	4120	4120	0
546	20230731	095400	10184980	4120	4120	4120	4120	0
547	20230731	095300	10184980	4120	4120	4120	4120	0
548	20230731	095200	10184980	4120	4120	4120	4120	0
549	20230731	095100	10184980	4120	4120	4120	4120	0
550	20230731	095000	10184980	4120	4120	4120	4120	0
551	20230731	094900	10184980	4120	4120	4120	4120	0
552	20230731	094800	10184980	4120	4120	4120	4120	0
553	20230731	094700	10184980	4120	4120	4120	4120	4
554	20230731	094600	10168500	4120	4120	4120	4120	6
555	20230731	094500	10143780	4120	4120	4120	4120	10
556	20230731	094400	10102580	4120	4120	4120	4120	7
557	20230731	094300	10073740	4120	4120	4120	4120	3
558	20230731	094200	10061380	4120	4120	4120	4120	0
559	20230731	094100	10061380	4120	4120	4120	4120	41
560	20230731	094000	9892460	4120	4120	4120	4120	0
561	20230731	093900	9892460	4120	4115	4120	4115	135
562	20230731	093800	9336865	4115	4115	4115	4115	0
563	20230731	093700	9336865	4115	4115	4115	4115	56
564	20230731	093600	9106425	4120	4120	4120	4120	0
565	20230731	093500	9106425	4120	4120	4120	4120	0
566	20230731	093400	9106425	4120	4120	4120	4120	0
567	20230731	093300	9106425	4120	4120	4120	4120	0
568	20230731	093200	9106425	4120	4120	4120	4120	1
569	20230731	093100	9102305	4105	4105	4105	4105	0
570	20230731	093000	9102305	4105	4105	4105	4105	0
571	20230731	092900	9102305	4105	4105	4105	4105	7
572	20230731	092800	9073570	4105	4105	4105	4105	0
573	20230731	092700	9073570	4105	4105	4105	4105	0
574	20230731	092600	9073570	4105	4105	4105	4105	0
575	20230731	092500	9073570	4105	4105	4105	4105	49
576	20230731	092400	8872425	4105	4105	4105	4105	0
577	20230731	092300	8872425	4105	4105	4105	4105	0
578	20230731	092200	8872425	4105	4120	4120	4105	370
579	20230731	092100	7348285	4120	4120	4120	4120	0
580	20230731	092000	7348285	4120	4125	4125	4120	58
581	20230731	091900	7109060	4125	4125	4125	4125	0
582	20230731	091800	7109060	4125	4140	4140	4125	20
583	20230731	091700	7026365	4145	4145	4145	4145	0
584	20230731	091600	7026365	4145	4135	4145	4135	29
585	20230731	091500	6906390	4135	4135	4135	4135	1
586	20230731	091400	6902255	4135	4135	4135	4135	8
587	20230731	091300	6869175	4145	4145	4145	4145	873
588	20230731	091200	3250590	4150	4150	4150	4150	9
589	20230731	091100	3213240	4150	4150	4150	4150	33
590	20230731	091000	3076290	4150	4150	4150	4150	0
591	20230731	090900	3076290	4150	4150	4150	4150	2
592	20230731	090800	3067990	4150	4150	4150	4150	0
593	20230731	090700	3067990	4150	4150	4150	4150	10
594	20230731	090600	3026490	4150	4150	4150	4150	1
595	20230731	090500	3022340	4170	4170	4170	4170	0
596	20230731	090400	3022340	4170	4170	4170	4170	0
597	20230731	090300	3022340	4170	4170	4170	4170	1
598	20230731	090200	3018170	4170	4145	4170	4145	201
599	20230731	090100	2184415	4145	4145	4145	4145	193
600	20230731	090000	1384430	4145	4145	4145	4145	334