KissMeData/004150/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	183900	142555785	2920	2920	2920	2920	1205
3	20230731	183800	142555785	2920	2920	2920	2920	0
4	20230731	183700	142555785	2920	2920	2920	2920	0
5	20230731	183600	142555785	2920	2920	2920	2920	0
6	20230731	183500	142555785	2920	2920	2920	2920	0
7	20230731	183400	142555785	2920	2920	2920	2920	0
8	20230731	183300	142555785	2920	2920	2920	2920	0
9	20230731	183200	142555785	2920	2920	2920	2920	0
10	20230731	183100	142555785	2920	2920	2920	2920	0
11	20230731	183000	142555785	2920	2920	2920	2920	0
12	20230731	182900	142555785	2920	2920	2920	2920	0
13	20230731	182800	142555785	2920	2920	2920	2920	0
14	20230731	182700	142555785	2920	2920	2920	2920	0
15	20230731	182600	142555785	2920	2920	2920	2920	0
16	20230731	182500	142555785	2920	2920	2920	2920	0
17	20230731	182400	142555785	2920	2920	2920	2920	0
18	20230731	182300	142555785	2920	2920	2920	2920	0
19	20230731	182200	142555785	2920	2920	2920	2920	0
20	20230731	182100	142555785	2920	2920	2920	2920	0
21	20230731	182000	142555785	2920	2920	2920	2920	0
22	20230731	181900	142555785	2920	2920	2920	2920	0
23	20230731	181800	142555785	2920	2920	2920	2920	0
24	20230731	181700	142555785	2920	2920	2920	2920	0
25	20230731	181600	142555785	2920	2920	2920	2920	0
26	20230731	181500	142555785	2920	2920	2920	2920	0
27	20230731	181400	142555785	2920	2920	2920	2920	0
28	20230731	181300	142555785	2920	2920	2920	2920	0
29	20230731	181200	142555785	2920	2920	2920	2920	0
30	20230731	181100	142555785	2920	2920	2920	2920	0
31	20230731	181000	142555785	2920	2920	2920	2920	0
32	20230731	180900	142555785	2920	2920	2920	2920	1205
33	20230731	180800	142555785	2920	2920	2920	2920	0
34	20230731	180700	142555785	2920	2920	2920	2920	0
35	20230731	180600	142555785	2920	2920	2920	2920	0
36	20230731	180500	142555785	2920	2920	2920	2920	0
37	20230731	180400	142555785	2920	2920	2920	2920	0
38	20230731	180300	142555785	2920	2920	2920	2920	0
39	20230731	180200	142555785	2920	2920	2920	2920	0
40	20230731	180100	142555785	2920	2920	2920	2920	0
41	20230731	180000	142555785	2920	2920	2920	2920	0
42	20230731	175900	142555785	2920	2920	2920	2920	0
43	20230731	175800	142555785	2920	2920	2920	2920	0
44	20230731	175700	142555785	2920	2920	2920	2920	0
45	20230731	175600	142555785	2920	2920	2920	2920	0
46	20230731	175500	142555785	2920	2920	2920	2920	0
47	20230731	175400	142555785	2920	2920	2920	2920	0
48	20230731	175300	142555785	2920	2920	2920	2920	0
49	20230731	175200	142555785	2920	2920	2920	2920	0
50	20230731	175100	142555785	2920	2920	2920	2920	0
51	20230731	175000	142555785	2920	2920	2920	2920	0
52	20230731	174900	142555785	2920	2920	2920	2920	0
53	20230731	174800	142555785	2920	2920	2920	2920	0
54	20230731	174700	142555785	2920	2920	2920	2920	0
55	20230731	174600	142555785	2920	2920	2920	2920	0
56	20230731	174500	142555785	2920	2920	2920	2920	0
57	20230731	174400	142555785	2920	2920	2920	2920	0
58	20230731	174300	142555785	2920	2920	2920	2920	0
59	20230731	174200	142555785	2920	2920	2920	2920	0
60	20230731	174100	142555785	2920	2920	2920	2920	0
61	20230731	174000	142555785	2920	2920	2920	2920	0
62	20230731	173900	142555785	2920	2920	2920	2920	1205
63	20230731	173800	142555785	2920	2920	2920	2920	0
64	20230731	173700	142555785	2920	2920	2920	2920	0
65	20230731	173600	142555785	2920	2920	2920	2920	0
66	20230731	173500	142555785	2920	2920	2920	2920	0
67	20230731	173400	142555785	2920	2920	2920	2920	0
68	20230731	173300	142555785	2920	2920	2920	2920	0
69	20230731	173200	142555785	2920	2920	2920	2920	0
70	20230731	173100	142555785	2920	2920	2920	2920	0
71	20230731	173000	142555785	2920	2920	2920	2920	0
72	20230731	172900	142555785	2920	2920	2920	2920	0
73	20230731	172800	142555785	2920	2920	2920	2920	0
74	20230731	172700	142555785	2920	2920	2920	2920	0
75	20230731	172600	142555785	2920	2920	2920	2920	0
76	20230731	172500	142555785	2920	2920	2920	2920	0
77	20230731	172400	142555785	2920	2920	2920	2920	0
78	20230731	172300	142555785	2920	2920	2920	2920	0
79	20230731	172200	142555785	2920	2920	2920	2920	0
80	20230731	172100	142555785	2920	2920	2920	2920	0
81	20230731	172000	142555785	2920	2920	2920	2920	0
82	20230731	171900	142555785	2920	2920	2920	2920	0
83	20230731	171800	142555785	2920	2920	2920	2920	0
84	20230731	171700	142555785	2920	2920	2920	2920	0
85	20230731	171600	142555785	2920	2920	2920	2920	0
86	20230731	171500	142555785	2920	2920	2920	2920	0
87	20230731	171400	142555785	2920	2920	2920	2920	0
88	20230731	171300	142555785	2920	2920	2920	2920	0
89	20230731	171200	142555785	2920	2920	2920	2920	0
90	20230731	171100	142555785	2920	2920	2920	2920	0
91	20230731	171000	142555785	2920	2920	2920	2920	0
92	20230731	170900	142555785	2920	2920	2920	2920	1205
93	20230731	170800	142555785	2920	2920	2920	2920	0
94	20230731	170700	142555785	2920	2920	2920	2920	0
95	20230731	170600	142555785	2920	2920	2920	2920	0
96	20230731	170500	142555785	2920	2920	2920	2920	0
97	20230731	170400	142555785	2920	2920	2920	2920	0
98	20230731	170300	142555785	2920	2920	2920	2920	0
99	20230731	170200	142555785	2920	2920	2920	2920	0
100	20230731	170100	142555785	2920	2920	2920	2920	0
101	20230731	170000	142555785	2920	2920	2920	2920	0
102	20230731	165900	142555785	2920	2920	2920	2920	0
103	20230731	165800	142555785	2920	2920	2920	2920	0
104	20230731	165700	142555785	2920	2920	2920	2920	0
105	20230731	165600	142555785	2920	2920	2920	2920	0
106	20230731	165500	142555785	2920	2920	2920	2920	0
107	20230731	165400	142555785	2920	2920	2920	2920	0
108	20230731	165300	142555785	2920	2920	2920	2920	0
109	20230731	165200	142555785	2920	2920	2920	2920	0
110	20230731	165100	142555785	2920	2920	2920	2920	0
111	20230731	165000	142555785	2920	2920	2920	2920	0
112	20230731	164900	142555785	2920	2920	2920	2920	0
113	20230731	164800	142555785	2920	2920	2920	2920	0
114	20230731	164700	142555785	2920	2920	2920	2920	0
115	20230731	164600	142555785	2920	2920	2920	2920	0
116	20230731	164500	142555785	2920	2920	2920	2920	0
117	20230731	164400	142555785	2920	2920	2920	2920	0
118	20230731	164300	142555785	2920	2920	2920	2920	0
119	20230731	164200	142555785	2920	2920	2920	2920	0
120	20230731	164100	142555785	2920	2920	2920	2920	0
121	20230731	164000	142555785	2920	2920	2920	2920	0
122	20230731	163900	142555785	2920	2920	2920	2920	1205
123	20230731	163800	142555785	2920	2920	2920	2920	0
124	20230731	163700	142555785	2920	2920	2920	2920	0
125	20230731	163600	142555785	2920	2920	2920	2920	0
126	20230731	163500	142555785	2920	2920	2920	2920	0
127	20230731	163400	142555785	2920	2920	2920	2920	0
128	20230731	163300	142555785	2920	2920	2920	2920	0
129	20230731	163200	142555785	2920	2920	2920	2920	0
130	20230731	163100	142555785	2920	2920	2920	2920	0
131	20230731	163000	142555785	2920	2920	2920	2920	0
132	20230731	162900	142555785	2920	2920	2920	2920	0
133	20230731	162800	142555785	2920	2920	2920	2920	0
134	20230731	162700	142555785	2920	2920	2920	2920	0
135	20230731	162600	142555785	2920	2920	2920	2920	0
136	20230731	162500	142555785	2920	2920	2920	2920	0
137	20230731	162400	142555785	2920	2920	2920	2920	0
138	20230731	162300	142555785	2920	2920	2920	2920	0
139	20230731	162200	142555785	2920	2920	2920	2920	0
140	20230731	162100	142555785	2920	2920	2920	2920	0
141	20230731	162000	142555785	2920	2920	2920	2920	0
142	20230731	161900	142555785	2920	2920	2920	2920	0
143	20230731	161800	142555785	2920	2920	2920	2920	0
144	20230731	161700	142555785	2920	2920	2920	2920	0
145	20230731	161600	142555785	2920	2920	2920	2920	0
146	20230731	161500	142555785	2920	2920	2920	2920	0
147	20230731	161400	142555785	2920	2920	2920	2920	0
148	20230731	161300	142555785	2920	2920	2920	2920	0
149	20230731	161200	142555785	2920	2920	2920	2920	0
150	20230731	161100	142555785	2920	2920	2920	2920	0
151	20230731	161000	142555785	2920	2920	2920	2920	0
152	20230731	160900	142555785	2920	2920	2920	2920	1205
153	20230731	160800	142555785	2920	2920	2920	2920	0
154	20230731	160700	142555785	2920	2920	2920	2920	0
155	20230731	160600	142555785	2920	2920	2920	2920	0
156	20230731	160500	142555785	2920	2920	2920	2920	0
157	20230731	160400	142555785	2920	2920	2920	2920	0
158	20230731	160300	142555785	2920	2920	2920	2920	0
159	20230731	160200	142555785	2920	2920	2920	2920	0
160	20230731	160100	142555785	2920	2920	2920	2920	0
161	20230731	160000	142555785	2920	2920	2920	2920	0
162	20230731	155900	142555785	2920	2920	2920	2920	0
163	20230731	155800	142555785	2920	2920	2920	2920	0
164	20230731	155700	142555785	2920	2920	2920	2920	0
165	20230731	155600	142555785	2920	2920	2920	2920	0
166	20230731	155500	142555785	2920	2920	2920	2920	0
167	20230731	155400	142555785	2920	2920	2920	2920	0
168	20230731	155300	142555785	2920	2920	2920	2920	0
169	20230731	155200	142555785	2920	2920	2920	2920	0
170	20230731	155100	142555785	2920	2920	2920	2920	0
171	20230731	155000	142555785	2920	2920	2920	2920	0
172	20230731	154900	142555785	2920	2920	2920	2920	0
173	20230731	154800	142555785	2920	2920	2920	2920	0
174	20230731	154700	142555785	2920	2920	2920	2920	0
175	20230731	154600	142555785	2920	2920	2920	2920	0
176	20230731	154500	142555785	2920	2920	2920	2920	0
177	20230731	154400	142555785	2920	2920	2920	2920	0
178	20230731	154300	142555785	2920	2920	2920	2920	0
179	20230731	154200	142555785	2920	2920	2920	2920	0
180	20230731	154100	142555785	2920	2920	2920	2920	0
181	20230731	154000	142555785	2920	2920	2920	2920	0
182	20230731	153900	142555785	2920	2920	2920	2920	1205
183	20230731	153800	142555785	2920	2920	2920	2920	0
184	20230731	153700	142555785	2920	2920	2920	2920	0
185	20230731	153600	142555785	2920	2920	2920	2920	0
186	20230731	153500	142555785	2920	2920	2920	2920	0
187	20230731	153400	142555785	2920	2920	2920	2920	0
188	20230731	153300	142555785	2920	2920	2920	2920	0
189	20230731	153200	142555785	2920	2920	2920	2920	0
190	20230731	153100	142555785	2920	2920	2920	2920	0
191	20230731	153000	142555785	2920	2920	2920	2920	1205
192	20230731	152900	139037185	2920	2920	2920	2920	0
193	20230731	152800	139037185	2920	2920	2920	2920	0
194	20230731	152700	139037185	2920	2920	2920	2920	0
195	20230731	152600	139037185	2920	2920	2920	2920	0
196	20230731	152500	139037185	2920	2920	2920	2920	0
197	20230731	152400	139037185	2920	2920	2920	2920	0
198	20230731	152300	139037185	2920	2920	2920	2920	0
199	20230731	152200	139037185	2920	2920	2920	2920	0
200	20230731	152100	139037185	2920	2920	2920	2920	0
201	20230731	152000	139037185	2920	2920	2920	2920	0
202	20230731	151900	139037185	2920	2920	2920	2920	20
203	20230731	151800	138978785	2920	2920	2920	2920	0
204	20230731	151700	138978785	2920	2920	2920	2920	1
205	20230731	151600	138975865	2910	2910	2910	2910	5
206	20230731	151500	138961315	2915	2915	2915	2915	0
207	20230731	151400	138961315	2915	2915	2915	2915	0
208	20230731	151300	138961315	2915	2915	2915	2915	0
209	20230731	151200	138961315	2915	2915	2915	2915	0
210	20230731	151100	138961315	2915	2915	2915	2915	5
211	20230731	151000	138946740	2920	2920	2920	2920	0
212	20230731	150900	138946740	2920	2920	2920	2920	0
213	20230731	150800	138946740	2920	2920	2920	2920	1
214	20230731	150700	138943820	2915	2915	2915	2915	0
215	20230731	150600	138943820	2915	2920	2920	2915	6
216	20230731	150500	138926320	2920	2920	2920	2920	1
217	20230731	150400	138923400	2920	2920	2920	2920	0
218	20230731	150300	138923400	2920	2915	2920	2915	3
219	20230731	150200	138914645	2915	2915	2915	2915	0
220	20230731	150100	138914645	2915	2915	2915	2915	0
221	20230731	150000	138914645	2915	2915	2915	2915	1
222	20230731	145900	138911730	2910	2910	2910	2910	0
223	20230731	145800	138911730	2910	2910	2910	2910	10
224	20230731	145700	138882630	2910	2910	2910	2910	656
225	20230731	145600	136973670	2910	2910	2910	2910	109
226	20230731	145500	136656480	2915	2915	2915	2915	1
227	20230731	145400	136653565	2915	2915	2915	2915	0
228	20230731	145300	136653565	2915	2915	2915	2915	0
229	20230731	145200	136653565	2915	2915	2915	2915	0
230	20230731	145100	136653565	2915	2915	2915	2915	3
231	20230731	145000	136644820	2910	2910	2910	2910	423
232	20230731	144900	135413890	2915	2915	2915	2915	0
233	20230731	144800	135413890	2915	2915	2915	2915	0
234	20230731	144700	135413890	2915	2915	2915	2915	5
235	20230731	144600	135399315	2910	2910	2910	2910	0
236	20230731	144500	135399315	2910	2910	2910	2910	0
237	20230731	144400	135399315	2910	2910	2910	2910	0
238	20230731	144300	135399315	2910	2910	2910	2910	110
239	20230731	144200	135079215	2910	2910	2910	2910	500
240	20230731	144100	133624215	2910	2910	2910	2910	0
241	20230731	144000	133624215	2910	2910	2910	2910	0
242	20230731	143900	133624215	2910	2910	2910	2910	0
243	20230731	143800	133624215	2910	2910	2910	2910	0
244	20230731	143700	133624215	2910	2910	2910	2910	0
245	20230731	143600	133624215	2910	2910	2910	2910	0
246	20230731	143500	133624215	2910	2910	2910	2910	0
247	20230731	143400	133624215	2910	2910	2910	2910	0
248	20230731	143300	133624215	2910	2910	2910	2910	171
249	20230731	143200	133126605	2910	2910	2910	2910	0
250	20230731	143100	133126605	2910	2910	2910	2910	40
251	20230731	143000	133010205	2915	2915	2915	2915	0
252	20230731	142900	133010205	2915	2915	2915	2915	30
253	20230731	142800	132922755	2915	2915	2915	2915	1
254	20230731	142700	132919840	2910	2910	2910	2910	0
255	20230731	142600	132919840	2910	2910	2910	2910	0
256	20230731	142500	132919840	2910	2910	2910	2910	0
257	20230731	142400	132919840	2910	2910	2910	2910	0
258	20230731	142300	132919840	2910	2910	2910	2910	0
259	20230731	142200	132919840	2910	2910	2910	2910	69
260	20230731	142100	132719050	2910	2910	2910	2910	0
261	20230731	142000	132719050	2910	2910	2910	2910	0
262	20230731	141900	132719050	2910	2910	2915	2910	453
263	20230731	141800	131399670	2915	2915	2915	2915	0
264	20230731	141700	131399670	2915	2915	2915	2915	0
265	20230731	141600	131399670	2915	2915	2915	2915	0
266	20230731	141500	131399670	2915	2915	2915	2915	0
267	20230731	141400	131399670	2915	2915	2915	2915	0
268	20230731	141300	131399670	2915	2915	2915	2915	2
269	20230731	141200	131393840	2915	2915	2915	2915	10
270	20230731	141100	131364690	2915	2915	2915	2915	0
271	20230731	141000	131364690	2915	2915	2915	2915	0
272	20230731	140900	131364690	2915	2915	2915	2915	0
273	20230731	140800	131364690	2915	2915	2915	2915	0
274	20230731	140700	131364690	2915	2915	2915	2915	0
275	20230731	140600	131364690	2915	2915	2915	2915	0
276	20230731	140500	131364690	2915	2910	2915	2910	2
277	20230731	140400	131358865	2915	2915	2915	2915	0
278	20230731	140300	131358865	2915	2915	2915	2915	0
279	20230731	140200	131358865	2915	2915	2915	2915	0
280	20230731	140100	131358865	2915	2915	2915	2915	0
281	20230731	140000	131358865	2915	2915	2915	2915	0
282	20230731	135900	131358865	2915	2915	2915	2915	0
283	20230731	135800	131358865	2915	2915	2915	2915	0
284	20230731	135700	131358865	2915	2915	2915	2915	0
285	20230731	135600	131358865	2915	2915	2915	2915	0
286	20230731	135500	131358865	2915	2915	2915	2915	0
287	20230731	135400	131358865	2915	2915	2915	2915	0
288	20230731	135300	131358865	2915	2915	2915	2915	0
289	20230731	135200	131358865	2915	2915	2915	2915	0
290	20230731	135100	131358865	2915	2915	2915	2915	0
291	20230731	135000	131358865	2915	2915	2915	2915	0
292	20230731	134900	131358865	2915	2915	2915	2915	0
293	20230731	134800	131358865	2915	2915	2915	2915	0
294	20230731	134700	131358865	2915	2915	2915	2915	0
295	20230731	134600	131358865	2915	2915	2915	2915	0
296	20230731	134500	131358865	2915	2915	2915	2915	0
297	20230731	134400	131358865	2915	2915	2915	2915	0
298	20230731	134300	131358865	2915	2915	2915	2915	10
299	20230731	134200	131329715	2915	2915	2915	2915	0
300	20230731	134100	131329715	2915	2915	2915	2915	0
301	20230731	134000	131329715	2915	2915	2915	2915	0
302	20230731	133900	131329715	2915	2915	2915	2915	0
303	20230731	133800	131329715	2915	2915	2915	2915	0
304	20230731	133700	131329715	2915	2915	2915	2915	0
305	20230731	133600	131329715	2915	2915	2915	2915	1
306	20230731	133500	131326800	2910	2910	2910	2910	0
307	20230731	133400	131326800	2910	2910	2910	2910	0
308	20230731	133300	131326800	2910	2910	2910	2910	0
309	20230731	133200	131326800	2910	2910	2910	2910	0
310	20230731	133100	131326800	2910	2910	2910	2910	0
311	20230731	133000	131326800	2910	2910	2910	2910	0
312	20230731	132900	131326800	2910	2910	2910	2910	0
313	20230731	132800	131326800	2910	2910	2910	2910	0
314	20230731	132700	131326800	2910	2910	2910	2910	80
315	20230731	132600	131094000	2915	2915	2915	2915	0
316	20230731	132500	131094000	2915	2915	2915	2915	0
317	20230731	132400	131094000	2915	2915	2915	2915	0
318	20230731	132300	131094000	2915	2915	2915	2915	0
319	20230731	132200	131094000	2915	2915	2915	2915	0
320	20230731	132100	131094000	2915	2915	2915	2915	0
321	20230731	132000	131094000	2915	2915	2915	2915	0
322	20230731	131900	131094000	2915	2915	2915	2915	0
323	20230731	131800	131094000	2915	2915	2915	2915	0
324	20230731	131700	131094000	2915	2915	2915	2915	0
325	20230731	131600	131094000	2915	2915	2915	2915	360
326	20230731	131500	130044600	2915	2915	2915	2915	0
327	20230731	131400	130044600	2915	2915	2915	2915	0
328	20230731	131300	130044600	2915	2915	2915	2915	0
329	20230731	131200	130044600	2915	2915	2915	2915	0
330	20230731	131100	130044600	2915	2915	2915	2915	0
331	20230731	131000	130044600	2915	2915	2915	2915	0
332	20230731	130900	130044600	2915	2915	2915	2915	0
333	20230731	130800	130044600	2915	2915	2915	2915	223
334	20230731	130700	129394555	2920	2920	2920	2920	0
335	20230731	130600	129394555	2920	2920	2920	2920	0
336	20230731	130500	129394555	2920	2920	2920	2920	0
337	20230731	130400	129394555	2920	2920	2920	2920	0
338	20230731	130300	129394555	2920	2920	2920	2920	0
339	20230731	130200	129394555	2920	2920	2920	2920	0
340	20230731	130100	129394555	2920	2920	2920	2920	0
341	20230731	130000	129394555	2920	2920	2920	2920	0
342	20230731	125900	129394555	2920	2920	2920	2920	0
343	20230731	125800	129394555	2920	2920	2920	2920	0
344	20230731	125700	129394555	2920	2920	2920	2920	0
345	20230731	125600	129394555	2920	2920	2920	2920	0
346	20230731	125500	129394555	2920	2920	2920	2920	9
347	20230731	125400	129368275	2915	2915	2915	2915	1
348	20230731	125300	129365360	2920	2920	2920	2920	0
349	20230731	125200	129365360	2920	2920	2920	2920	0
350	20230731	125100	129365360	2920	2920	2920	2920	0
351	20230731	125000	129365360	2920	2920	2920	2920	0
352	20230731	124900	129365360	2920	2920	2920	2920	0
353	20230731	124800	129365360	2920	2920	2920	2920	0
354	20230731	124700	129365360	2920	2920	2920	2920	0
355	20230731	124600	129365360	2920	2915	2920	2915	2
356	20230731	124500	129359525	2915	2915	2915	2915	0
357	20230731	124400	129359525	2915	2915	2915	2915	0
358	20230731	124300	129359525	2915	2915	2915	2915	0
359	20230731	124200	129359525	2915	2915	2915	2915	0
360	20230731	124100	129359525	2915	2915	2915	2915	0
361	20230731	124000	129359525	2915	2915	2915	2915	0
362	20230731	123900	129359525	2915	2915	2915	2915	10
363	20230731	123800	129330375	2915	2915	2915	2915	0
364	20230731	123700	129330375	2915	2915	2915	2915	0
365	20230731	123600	129330375	2915	2915	2915	2915	0
366	20230731	123500	129330375	2915	2915	2915	2915	0
367	20230731	123400	129330375	2915	2915	2915	2915	0
368	20230731	123300	129330375	2915	2915	2915	2915	0
369	20230731	123200	129330375	2915	2915	2915	2915	0
370	20230731	123100	129330375	2915	2915	2915	2915	0
371	20230731	123000	129330375	2915	2915	2915	2915	0
372	20230731	122900	129330375	2915	2915	2915	2915	25
373	20230731	122800	129257500	2920	2920	2920	2920	0
374	20230731	122700	129257500	2920	2920	2920	2920	0
375	20230731	122600	129257500	2920	2920	2920	2920	0
376	20230731	122500	129257500	2920	2920	2920	2920	1
377	20230731	122400	129254580	2915	2915	2915	2915	50
378	20230731	122300	129108830	2920	2920	2920	2920	0
379	20230731	122200	129108830	2920	2920	2920	2920	0
380	20230731	122100	129108830	2920	2920	2920	2920	1
381	20230731	122000	129105910	2915	2915	2915	2915	0
382	20230731	121900	129105910	2915	2915	2915	2915	0
383	20230731	121800	129105910	2915	2915	2915	2915	0
384	20230731	121700	129105910	2915	2915	2915	2915	0
385	20230731	121600	129105910	2915	2915	2915	2915	0
386	20230731	121500	129105910	2915	2915	2915	2915	193
387	20230731	121400	128543315	2915	2915	2915	2915	69
388	20230731	121300	128342180	2915	2915	2915	2915	0
389	20230731	121200	128342180	2915	2915	2915	2915	0
390	20230731	121100	128342180	2915	2915	2915	2915	0
391	20230731	121000	128342180	2915	2915	2915	2915	0
392	20230731	120900	128342180	2915	2915	2915	2915	0
393	20230731	120800	128342180	2915	2915	2915	2915	0
394	20230731	120700	128342180	2915	2915	2915	2915	0
395	20230731	120600	128342180	2915	2915	2915	2915	0
396	20230731	120500	128342180	2915	2915	2915	2915	0
397	20230731	120400	128342180	2915	2915	2915	2915	0
398	20230731	120300	128342180	2915	2915	2915	2915	0
399	20230731	120200	128342180	2915	2915	2915	2915	0
400	20230731	120100	128342180	2915	2915	2915	2915	0
401	20230731	120000	128342180	2915	2915	2915	2915	0
402	20230731	115900	128342180	2915	2915	2915	2915	0
403	20230731	115800	128342180	2915	2915	2915	2915	0
404	20230731	115700	128342180	2915	2915	2915	2915	0
405	20230731	115600	128342180	2915	2915	2915	2915	0
406	20230731	115500	128342180	2915	2915	2915	2915	0
407	20230731	115400	128342180	2915	2915	2915	2915	0
408	20230731	115300	128342180	2915	2915	2915	2915	0
409	20230731	115200	128342180	2915	2915	2915	2915	0
410	20230731	115100	128342180	2915	2915	2915	2915	30
411	20230731	115000	128254730	2915	2915	2915	2915	0
412	20230731	114900	128254730	2915	2915	2915	2915	0
413	20230731	114800	128254730	2915	2915	2915	2915	0
414	20230731	114700	128254730	2915	2915	2915	2915	0
415	20230731	114600	128254730	2915	2915	2915	2915	0
416	20230731	114500	128254730	2915	2915	2915	2915	0
417	20230731	114400	128254730	2915	2915	2915	2915	0
418	20230731	114300	128254730	2915	2915	2915	2915	0
419	20230731	114200	128254730	2915	2915	2915	2915	50
420	20230731	114100	128108980	2915	2910	2915	2910	110
421	20230731	114000	127788830	2915	2915	2915	2915	0
422	20230731	113900	127788830	2915	2915	2915	2915	0
423	20230731	113800	127788830	2915	2915	2915	2915	0
424	20230731	113700	127788830	2915	2915	2915	2915	0
425	20230731	113600	127788830	2915	2915	2915	2915	2
426	20230731	113500	127783000	2915	2915	2915	2915	0
427	20230731	113400	127783000	2915	2915	2915	2915	0
428	20230731	113300	127783000	2915	2915	2915	2915	0
429	20230731	113200	127783000	2915	2915	2915	2915	0
430	20230731	113100	127783000	2915	2915	2915	2915	0
431	20230731	113000	127783000	2915	2915	2915	2915	0
432	20230731	112900	127783000	2915	2915	2915	2915	0
433	20230731	112800	127783000	2915	2915	2915	2915	0
434	20230731	112700	127783000	2915	2915	2915	2915	0
435	20230731	112600	127783000	2915	2915	2915	2915	0
436	20230731	112500	127783000	2915	2915	2915	2915	0
437	20230731	112400	127783000	2915	2915	2915	2915	0
438	20230731	112300	127783000	2915	2915	2915	2915	0
439	20230731	112200	127783000	2915	2915	2915	2915	1
440	20230731	112100	127780085	2910	2910	2910	2910	2
441	20230731	112000	127774265	2915	2915	2915	2915	0
442	20230731	111900	127774265	2915	2915	2915	2915	0
443	20230731	111800	127774265	2915	2915	2915	2915	0
444	20230731	111700	127774265	2915	2915	2915	2915	0
445	20230731	111600	127774265	2915	2915	2915	2915	164
446	20230731	111500	127296205	2920	2920	2920	2920	0
447	20230731	111400	127296205	2920	2920	2920	2920	0
448	20230731	111300	127296205	2920	2920	2920	2920	0
449	20230731	111200	127296205	2920	2920	2920	2920	0
450	20230731	111100	127296205	2920	2920	2920	2920	0
451	20230731	111000	127296205	2920	2920	2920	2920	0
452	20230731	110900	127296205	2920	2920	2920	2920	0
453	20230731	110800	127296205	2920	2920	2920	2920	0
454	20230731	110700	127296205	2920	2920	2920	2920	0
455	20230731	110600	127296205	2920	2920	2920	2920	0
456	20230731	110500	127296205	2920	2920	2920	2920	0
457	20230731	110400	127296205	2920	2920	2920	2920	0
458	20230731	110300	127296205	2920	2920	2920	2920	3
459	20230731	110200	127287445	2920	2920	2920	2920	3
460	20230731	110100	127278685	2920	2920	2920	2920	0
461	20230731	110000	127278685	2920	2920	2920	2920	0
462	20230731	105900	127278685	2920	2920	2920	2920	0
463	20230731	105800	127278685	2920	2920	2920	2920	0
464	20230731	105700	127278685	2920	2920	2920	2920	0
465	20230731	105600	127278685	2920	2920	2920	2920	0
466	20230731	105500	127278685	2920	2920	2920	2920	2
467	20230731	105400	127272845	2920	2920	2920	2920	0
468	20230731	105300	127272845	2920	2920	2925	2920	1010
469	20230731	105200	124323595	2920	2920	2920	2920	0
470	20230731	105100	124323595	2920	2920	2920	2920	0
471	20230731	105000	124323595	2920	2920	2920	2920	0
472	20230731	104900	124323595	2920	2920	2920	2920	0
473	20230731	104800	124323595	2920	2920	2920	2920	0
474	20230731	104700	124323595	2920	2920	2920	2920	0
475	20230731	104600	124323595	2920	2920	2920	2920	0
476	20230731	104500	124323595	2920	2920	2920	2920	0
477	20230731	104400	124323595	2920	2920	2920	2920	0
478	20230731	104300	124323595	2920	2920	2920	2920	1
479	20230731	104200	124320675	2905	2905	2905	2905	0
480	20230731	104100	124320675	2905	2905	2905	2905	0
481	20230731	104000	124320675	2905	2905	2905	2905	0
482	20230731	103900	124320675	2905	2905	2905	2905	0
483	20230731	103800	124320675	2905	2905	2905	2905	0
484	20230731	103700	124320675	2905	2910	2910	2905	3000
485	20230731	103600	115596230	2915	2915	2915	2915	0
486	20230731	103500	115596230	2915	2915	2915	2915	0
487	20230731	103400	115596230	2915	2915	2915	2915	1
488	20230731	103300	115593315	2920	2920	2920	2920	0
489	20230731	103200	115593315	2920	2920	2920	2920	0
490	20230731	103100	115593315	2920	2920	2920	2920	0
491	20230731	103000	115593315	2920	2920	2920	2920	100
492	20230731	102900	115301315	2910	2910	2910	2910	0
493	20230731	102800	115301315	2910	2910	2910	2910	0
494	20230731	102700	115301315	2910	2910	2910	2910	0
495	20230731	102600	115301315	2910	2910	2910	2910	0
496	20230731	102500	115301315	2910	2910	2910	2910	0
497	20230731	102400	115301315	2910	2910	2910	2910	0
498	20230731	102300	115301315	2910	2910	2910	2910	0
499	20230731	102200	115301315	2910	2915	2915	2910	4
500	20230731	102100	115289665	2920	2920	2920	2920	0
501	20230731	102000	115289665	2920	2920	2920	2920	0
502	20230731	101900	115289665	2920	2920	2920	2920	1
503	20230731	101800	115286745	2920	2920	2920	2920	0
504	20230731	101700	115286745	2920	2920	2920	2920	0
505	20230731	101600	115286745	2920	2920	2920	2920	0
506	20230731	101500	115286745	2920	2920	2920	2920	0
507	20230731	101400	115286745	2920	2920	2920	2920	0
508	20230731	101300	115286745	2920	2920	2920	2920	0
509	20230731	101200	115286745	2920	2915	2920	2915	4353
510	20230731	101100	102597745	2915	2920	2920	2915	749
511	20230731	101000	100414405	2920	2915	2920	2915	2942
512	20230731	100900	91837955	2915	2915	2915	2915	2000
513	20230731	100800	86007955	2915	2915	2915	2915	1
514	20230731	100700	86005040	2910	2910	2910	2910	20
515	20230731	100600	85946840	2910	2910	2910	2910	0
516	20230731	100500	85946840	2910	2910	2910	2910	0
517	20230731	100400	85946840	2910	2910	2910	2910	500
518	20230731	100300	84491840	2915	2915	2915	2915	285
519	20230731	100200	83661065	2915	2915	2915	2915	915
520	20230731	100100	80993840	2915	2915	2915	2915	2
521	20230731	100000	80988010	2915	2915	2915	2915	0
522	20230731	095900	80988010	2915	2915	2915	2915	0
523	20230731	095800	80988010	2915	2915	2915	2915	0
524	20230731	095700	80988010	2915	2915	2915	2915	0
525	20230731	095600	80988010	2915	2915	2915	2915	0
526	20230731	095500	80988010	2915	2915	2915	2915	0
527	20230731	095400	80988010	2915	2915	2915	2915	0
528	20230731	095300	80988010	2915	2915	2915	2915	0
529	20230731	095200	80988010	2915	2915	2915	2915	1
530	20230731	095100	80985095	2910	2910	2910	2910	0
531	20230731	095000	80985095	2910	2910	2910	2910	0
532	20230731	094900	80985095	2910	2910	2910	2910	0
533	20230731	094800	80985095	2910	2910	2910	2910	1600
534	20230731	094700	76329095	2910	2910	2910	2910	0
535	20230731	094600	76329095	2910	2910	2910	2910	1
536	20230731	094500	76326185	2910	2910	2910	2910	500
537	20230731	094400	74871185	2920	2920	2920	2920	0
538	20230731	094300	74871185	2920	2920	2920	2920	1
539	20230731	094200	74868265	2910	2910	2910	2910	0
540	20230731	094100	74868265	2910	2910	2910	2910	0
541	20230731	094000	74868265	2910	2910	2910	2910	2300
542	20230731	093900	68175265	2920	2920	2920	2920	0
543	20230731	093800	68175265	2920	2920	2920	2920	0
544	20230731	093700	68175265	2920	2920	2920	2920	287
545	20230731	093600	67337225	2920	2920	2920	2920	0
546	20230731	093500	67337225	2920	2920	2920	2920	0
547	20230731	093400	67337225	2920	2920	2920	2920	0
548	20230731	093300	67337225	2920	2920	2920	2920	3
549	20230731	093200	67328465	2920	2920	2920	2920	1
550	20230731	093100	67325545	2925	2925	2925	2925	0
551	20230731	093000	67325545	2925	2925	2925	2925	0
552	20230731	092900	67325545	2925	2925	2925	2925	0
553	20230731	092800	67325545	2925	2920	2925	2920	10020
554	20230731	092700	38067140	2920	2920	2920	2920	0
555	20230731	092600	38067140	2920	2920	2920	2920	1
556	20230731	092500	38064220	2915	2915	2915	2915	946
557	20230731	092400	35306630	2910	2910	2910	2910	0
558	20230731	092300	35306630	2910	2910	2910	2910	672
559	20230731	092200	33351110	2895	2910	2910	2895	7708
560	20230731	092100	11019525	2910	2910	2910	2910	0
561	20230731	092000	11019525	2910	2910	2910	2910	800
562	20230731	091900	8691525	2920	2920	2920	2920	0
563	20230731	091800	8691525	2920	2920	2920	2920	0
564	20230731	091700	8691525	2920	2920	2920	2920	0
565	20230731	091600	8691525	2920	2920	2920	2920	0
566	20230731	091500	8691525	2920	2920	2920	2920	500
567	20230731	091400	7231525	2910	2910	2910	2910	560
568	20230731	091300	5601925	2910	2910	2910	2910	0
569	20230731	091200	5601925	2910	2920	2920	2910	329
570	20230731	091100	4641675	2920	2920	2920	2920	0
571	20230731	091000	4641675	2920	2920	2920	2920	1
572	20230731	090900	4638755	2920	2920	2920	2920	34
573	20230731	090800	4539475	2940	2940	2940	2940	0
574	20230731	090700	4539475	2940	2925	2940	2925	18
575	20230731	090600	4486655	2920	2920	2920	2920	0
576	20230731	090500	4486655	2920	2920	2920	2920	179
577	20230731	090400	3963975	2915	2915	2915	2915	0
578	20230731	090300	3963975	2915	2915	2915	2915	0
579	20230731	090200	3963975	2915	2915	2915	2915	529
580	20230731	090100	2421940	2910	2910	2910	2910	0
581	20230731	090000	2421940	2910	2900	2910	2900	834