KissMeData/094800/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	194500	98341395	4060	4060	4060	4060	918
3	20230731	194400	98341395	4060	4060	4060	4060	0
4	20230731	194300	98341395	4060	4060	4060	4060	0
5	20230731	194200	98341395	4060	4060	4060	4060	0
6	20230731	194100	98341395	4060	4060	4060	4060	0
7	20230731	194000	98341395	4060	4060	4060	4060	0
8	20230731	193900	98341395	4060	4060	4060	4060	0
9	20230731	193800	98341395	4060	4060	4060	4060	0
10	20230731	193700	98341395	4060	4060	4060	4060	0
11	20230731	193600	98341395	4060	4060	4060	4060	0
12	20230731	193500	98341395	4060	4060	4060	4060	0
13	20230731	193400	98341395	4060	4060	4060	4060	0
14	20230731	193300	98341395	4060	4060	4060	4060	0
15	20230731	193200	98341395	4060	4060	4060	4060	0
16	20230731	193100	98341395	4060	4060	4060	4060	0
17	20230731	193000	98341395	4060	4060	4060	4060	0
18	20230731	192900	98341395	4060	4060	4060	4060	0
19	20230731	192800	98341395	4060	4060	4060	4060	0
20	20230731	192700	98341395	4060	4060	4060	4060	0
21	20230731	192600	98341395	4060	4060	4060	4060	0
22	20230731	192500	98341395	4060	4060	4060	4060	0
23	20230731	192400	98341395	4060	4060	4060	4060	0
24	20230731	192300	98341395	4060	4060	4060	4060	0
25	20230731	192200	98341395	4060	4060	4060	4060	0
26	20230731	192100	98341395	4060	4060	4060	4060	0
27	20230731	192000	98341395	4060	4060	4060	4060	0
28	20230731	191900	98341395	4060	4060	4060	4060	0
29	20230731	191800	98341395	4060	4060	4060	4060	0
30	20230731	191700	98341395	4060	4060	4060	4060	0
31	20230731	191600	98341395	4060	4060	4060	4060	0
32	20230731	191500	98341395	4060	4060	4060	4060	918
33	20230731	191400	98341395	4060	4060	4060	4060	0
34	20230731	191300	98341395	4060	4060	4060	4060	0
35	20230731	191200	98341395	4060	4060	4060	4060	0
36	20230731	191100	98341395	4060	4060	4060	4060	0
37	20230731	191000	98341395	4060	4060	4060	4060	0
38	20230731	190900	98341395	4060	4060	4060	4060	0
39	20230731	190800	98341395	4060	4060	4060	4060	0
40	20230731	190700	98341395	4060	4060	4060	4060	0
41	20230731	190600	98341395	4060	4060	4060	4060	0
42	20230731	190500	98341395	4060	4060	4060	4060	0
43	20230731	190400	98341395	4060	4060	4060	4060	0
44	20230731	190300	98341395	4060	4060	4060	4060	0
45	20230731	190200	98341395	4060	4060	4060	4060	0
46	20230731	190100	98341395	4060	4060	4060	4060	0
47	20230731	190000	98341395	4060	4060	4060	4060	0
48	20230731	185900	98341395	4060	4060	4060	4060	0
49	20230731	185800	98341395	4060	4060	4060	4060	0
50	20230731	185700	98341395	4060	4060	4060	4060	0
51	20230731	185600	98341395	4060	4060	4060	4060	0
52	20230731	185500	98341395	4060	4060	4060	4060	0
53	20230731	185400	98341395	4060	4060	4060	4060	0
54	20230731	185300	98341395	4060	4060	4060	4060	0
55	20230731	185200	98341395	4060	4060	4060	4060	0
56	20230731	185100	98341395	4060	4060	4060	4060	0
57	20230731	185000	98341395	4060	4060	4060	4060	0
58	20230731	184900	98341395	4060	4060	4060	4060	0
59	20230731	184800	98341395	4060	4060	4060	4060	0
60	20230731	184700	98341395	4060	4060	4060	4060	0
61	20230731	184600	98341395	4060	4060	4060	4060	0
62	20230731	184500	98341395	4060	4060	4060	4060	918
63	20230731	184400	98341395	4060	4060	4060	4060	0
64	20230731	184300	98341395	4060	4060	4060	4060	0
65	20230731	184200	98341395	4060	4060	4060	4060	0
66	20230731	184100	98341395	4060	4060	4060	4060	0
67	20230731	184000	98341395	4060	4060	4060	4060	0
68	20230731	183900	98341395	4060	4060	4060	4060	0
69	20230731	183800	98341395	4060	4060	4060	4060	0
70	20230731	183700	98341395	4060	4060	4060	4060	0
71	20230731	183600	98341395	4060	4060	4060	4060	0
72	20230731	183500	98341395	4060	4060	4060	4060	0
73	20230731	183400	98341395	4060	4060	4060	4060	0
74	20230731	183300	98341395	4060	4060	4060	4060	0
75	20230731	183200	98341395	4060	4060	4060	4060	0
76	20230731	183100	98341395	4060	4060	4060	4060	0
77	20230731	183000	98341395	4060	4060	4060	4060	0
78	20230731	182900	98341395	4060	4060	4060	4060	0
79	20230731	182800	98341395	4060	4060	4060	4060	0
80	20230731	182700	98341395	4060	4060	4060	4060	0
81	20230731	182600	98341395	4060	4060	4060	4060	0
82	20230731	182500	98341395	4060	4060	4060	4060	0
83	20230731	182400	98341395	4060	4060	4060	4060	0
84	20230731	182300	98341395	4060	4060	4060	4060	0
85	20230731	182200	98341395	4060	4060	4060	4060	0
86	20230731	182100	98341395	4060	4060	4060	4060	0
87	20230731	182000	98341395	4060	4060	4060	4060	0
88	20230731	181900	98341395	4060	4060	4060	4060	0
89	20230731	181800	98341395	4060	4060	4060	4060	0
90	20230731	181700	98341395	4060	4060	4060	4060	0
91	20230731	181600	98341395	4060	4060	4060	4060	0
92	20230731	181500	98341395	4060	4060	4060	4060	918
93	20230731	181400	98341395	4060	4060	4060	4060	0
94	20230731	181300	98341395	4060	4060	4060	4060	0
95	20230731	181200	98341395	4060	4060	4060	4060	0
96	20230731	181100	98341395	4060	4060	4060	4060	0
97	20230731	181000	98341395	4060	4060	4060	4060	0
98	20230731	180900	98341395	4060	4060	4060	4060	0
99	20230731	180800	98341395	4060	4060	4060	4060	0
100	20230731	180700	98341395	4060	4060	4060	4060	0
101	20230731	180600	98341395	4060	4060	4060	4060	0
102	20230731	180500	98341395	4060	4060	4060	4060	0
103	20230731	180400	98341395	4060	4060	4060	4060	0
104	20230731	180300	98341395	4060	4060	4060	4060	0
105	20230731	180200	98341395	4060	4060	4060	4060	0
106	20230731	180100	98341395	4060	4060	4060	4060	0
107	20230731	180000	98341395	4060	4060	4060	4060	0
108	20230731	175900	98341395	4060	4060	4060	4060	0
109	20230731	175800	98341395	4060	4060	4060	4060	0
110	20230731	175700	98341395	4060	4060	4060	4060	0
111	20230731	175600	98341395	4060	4060	4060	4060	0
112	20230731	175500	98341395	4060	4060	4060	4060	0
113	20230731	175400	98341395	4060	4060	4060	4060	0
114	20230731	175300	98341395	4060	4060	4060	4060	0
115	20230731	175200	98341395	4060	4060	4060	4060	0
116	20230731	175100	98341395	4060	4060	4060	4060	0
117	20230731	175000	98341395	4060	4060	4060	4060	0
118	20230731	174900	98341395	4060	4060	4060	4060	0
119	20230731	174800	98341395	4060	4060	4060	4060	0
120	20230731	174700	98341395	4060	4060	4060	4060	0
121	20230731	174600	98341395	4060	4060	4060	4060	0
122	20230731	174500	98341395	4060	4060	4060	4060	918
123	20230731	174400	98341395	4060	4060	4060	4060	0
124	20230731	174300	98341395	4060	4060	4060	4060	0
125	20230731	174200	98341395	4060	4060	4060	4060	0
126	20230731	174100	98341395	4060	4060	4060	4060	0
127	20230731	174000	98341395	4060	4060	4060	4060	0
128	20230731	173900	98341395	4060	4060	4060	4060	0
129	20230731	173800	98341395	4060	4060	4060	4060	0
130	20230731	173700	98341395	4060	4060	4060	4060	0
131	20230731	173600	98341395	4060	4060	4060	4060	0
132	20230731	173500	98341395	4060	4060	4060	4060	0
133	20230731	173400	98341395	4060	4060	4060	4060	0
134	20230731	173300	98341395	4060	4060	4060	4060	0
135	20230731	173200	98341395	4060	4060	4060	4060	0
136	20230731	173100	98341395	4060	4060	4060	4060	0
137	20230731	173000	98341395	4060	4060	4060	4060	0
138	20230731	172900	98341395	4060	4060	4060	4060	0
139	20230731	172800	98341395	4060	4060	4060	4060	0
140	20230731	172700	98341395	4060	4060	4060	4060	0
141	20230731	172600	98341395	4060	4060	4060	4060	0
142	20230731	172500	98341395	4060	4060	4060	4060	0
143	20230731	172400	98341395	4060	4060	4060	4060	0
144	20230731	172300	98341395	4060	4060	4060	4060	0
145	20230731	172200	98341395	4060	4060	4060	4060	0
146	20230731	172100	98341395	4060	4060	4060	4060	0
147	20230731	172000	98341395	4060	4060	4060	4060	0
148	20230731	171900	98341395	4060	4060	4060	4060	0
149	20230731	171800	98341395	4060	4060	4060	4060	0
150	20230731	171700	98341395	4060	4060	4060	4060	0
151	20230731	171600	98341395	4060	4060	4060	4060	0
152	20230731	171500	98341395	4060	4060	4060	4060	918
153	20230731	171400	98341395	4060	4060	4060	4060	0
154	20230731	171300	98341395	4060	4060	4060	4060	0
155	20230731	171200	98341395	4060	4060	4060	4060	0
156	20230731	171100	98341395	4060	4060	4060	4060	0
157	20230731	171000	98341395	4060	4060	4060	4060	0
158	20230731	170900	98341395	4060	4060	4060	4060	0
159	20230731	170800	98341395	4060	4060	4060	4060	0
160	20230731	170700	98341395	4060	4060	4060	4060	0
161	20230731	170600	98341395	4060	4060	4060	4060	0
162	20230731	170500	98341395	4060	4060	4060	4060	0
163	20230731	170400	98341395	4060	4060	4060	4060	0
164	20230731	170300	98341395	4060	4060	4060	4060	0
165	20230731	170200	98341395	4060	4060	4060	4060	0
166	20230731	170100	98341395	4060	4060	4060	4060	0
167	20230731	170000	98341395	4060	4060	4060	4060	0
168	20230731	165900	98341395	4060	4060	4060	4060	0
169	20230731	165800	98341395	4060	4060	4060	4060	0
170	20230731	165700	98341395	4060	4060	4060	4060	0
171	20230731	165600	98341395	4060	4060	4060	4060	0
172	20230731	165500	98341395	4060	4060	4060	4060	0
173	20230731	165400	98341395	4060	4060	4060	4060	0
174	20230731	165300	98341395	4060	4060	4060	4060	0
175	20230731	165200	98341395	4060	4060	4060	4060	0
176	20230731	165100	98341395	4060	4060	4060	4060	0
177	20230731	165000	98341395	4060	4060	4060	4060	0
178	20230731	164900	98341395	4060	4060	4060	4060	0
179	20230731	164800	98341395	4060	4060	4060	4060	0
180	20230731	164700	98341395	4060	4060	4060	4060	0
181	20230731	164600	98341395	4060	4060	4060	4060	0
182	20230731	164500	98341395	4060	4060	4060	4060	918
183	20230731	164400	98341395	4060	4060	4060	4060	0
184	20230731	164300	98341395	4060	4060	4060	4060	0
185	20230731	164200	98341395	4060	4060	4060	4060	0
186	20230731	164100	98341395	4060	4060	4060	4060	0
187	20230731	164000	98341395	4060	4060	4060	4060	0
188	20230731	163900	98341395	4060	4060	4060	4060	0
189	20230731	163800	98341395	4060	4060	4060	4060	0
190	20230731	163700	98341395	4060	4060	4060	4060	0
191	20230731	163600	98341395	4060	4060	4060	4060	0
192	20230731	163500	98341395	4060	4060	4060	4060	0
193	20230731	163400	98341395	4060	4060	4060	4060	0
194	20230731	163300	98341395	4060	4060	4060	4060	0
195	20230731	163200	98341395	4060	4060	4060	4060	0
196	20230731	163100	98341395	4060	4060	4060	4060	0
197	20230731	163000	98341395	4060	4060	4060	4060	0
198	20230731	162900	98341395	4060	4060	4060	4060	0
199	20230731	162800	98341395	4060	4060	4060	4060	0
200	20230731	162700	98341395	4060	4060	4060	4060	0
201	20230731	162600	98341395	4060	4060	4060	4060	0
202	20230731	162500	98341395	4060	4060	4060	4060	0
203	20230731	162400	98341395	4060	4060	4060	4060	0
204	20230731	162300	98341395	4060	4060	4060	4060	0
205	20230731	162200	98341395	4060	4060	4060	4060	0
206	20230731	162100	98341395	4060	4060	4060	4060	0
207	20230731	162000	98341395	4060	4060	4060	4060	0
208	20230731	161900	98341395	4060	4060	4060	4060	0
209	20230731	161800	98341395	4060	4060	4060	4060	0
210	20230731	161700	98341395	4060	4060	4060	4060	0
211	20230731	161600	98341395	4060	4060	4060	4060	0
212	20230731	161500	98341395	4060	4060	4060	4060	918
213	20230731	161400	98341395	4060	4060	4060	4060	0
214	20230731	161300	98341395	4060	4060	4060	4060	0
215	20230731	161200	98341395	4060	4060	4060	4060	0
216	20230731	161100	98341395	4060	4060	4060	4060	0
217	20230731	161000	98341395	4060	4060	4060	4060	0
218	20230731	160900	98341395	4060	4060	4060	4060	0
219	20230731	160800	98341395	4060	4060	4060	4060	0
220	20230731	160700	98341395	4060	4060	4060	4060	0
221	20230731	160600	98341395	4060	4060	4060	4060	0
222	20230731	160500	98341395	4060	4060	4060	4060	0
223	20230731	160400	98341395	4060	4060	4060	4060	0
224	20230731	160300	98341395	4060	4060	4060	4060	0
225	20230731	160200	98341395	4060	4060	4060	4060	0
226	20230731	160100	98341395	4060	4060	4060	4060	0
227	20230731	160000	98341395	4060	4060	4060	4060	0
228	20230731	155900	98341395	4060	4060	4060	4060	0
229	20230731	155800	98341395	4060	4060	4060	4060	0
230	20230731	155700	98341395	4060	4060	4060	4060	0
231	20230731	155600	98341395	4060	4060	4060	4060	0
232	20230731	155500	98341395	4060	4060	4060	4060	0
233	20230731	155400	98341395	4060	4060	4060	4060	0
234	20230731	155300	98341395	4060	4060	4060	4060	0
235	20230731	155200	98341395	4060	4060	4060	4060	0
236	20230731	155100	98341395	4060	4060	4060	4060	0
237	20230731	155000	98341395	4060	4060	4060	4060	0
238	20230731	154900	98341395	4060	4060	4060	4060	0
239	20230731	154800	98341395	4060	4060	4060	4060	0
240	20230731	154700	98341395	4060	4060	4060	4060	0
241	20230731	154600	98341395	4060	4060	4060	4060	0
242	20230731	154500	98341395	4060	4060	4060	4060	918
243	20230731	154400	98341395	4060	4060	4060	4060	0
244	20230731	154300	98341395	4060	4060	4060	4060	0
245	20230731	154200	98341395	4060	4060	4060	4060	0
246	20230731	154100	98341395	4060	4060	4060	4060	0
247	20230731	154000	98341395	4060	4060	4060	4060	0
248	20230731	153900	98341395	4060	4060	4060	4060	0
249	20230731	153800	98341395	4060	4060	4060	4060	0
250	20230731	153700	98341395	4060	4060	4060	4060	0
251	20230731	153600	98341395	4060	4060	4060	4060	0
252	20230731	153500	98341395	4060	4060	4060	4060	0
253	20230731	153400	98341395	4060	4060	4060	4060	0
254	20230731	153300	98341395	4060	4060	4060	4060	0
255	20230731	153200	98341395	4060	4060	4060	4060	0
256	20230731	153100	98341395	4060	4060	4060	4060	0
257	20230731	153000	98341395	4060	4060	4060	4060	918
258	20230731	152900	94614315	4060	4060	4060	4060	0
259	20230731	152800	94614315	4060	4060	4060	4060	0
260	20230731	152700	94614315	4060	4060	4060	4060	0
261	20230731	152600	94614315	4060	4060	4060	4060	0
262	20230731	152500	94614315	4060	4060	4060	4060	0
263	20230731	152400	94614315	4060	4060	4060	4060	0
264	20230731	152300	94614315	4060	4060	4060	4060	0
265	20230731	152200	94614315	4060	4060	4060	4060	0
266	20230731	152100	94614315	4060	4060	4060	4060	0
267	20230731	152000	94614315	4060	4060	4060	4060	0
268	20230731	151900	94614315	4060	4060	4060	4060	0
269	20230731	151800	94614315	4060	4060	4060	4060	0
270	20230731	151700	94614315	4060	4060	4060	4060	0
271	20230731	151600	94614315	4060	4060	4060	4060	390
272	20230731	151500	93030915	4055	4055	4055	4055	0
273	20230731	151400	93030915	4055	4055	4055	4055	0
274	20230731	151300	93030915	4055	4055	4055	4055	100
275	20230731	151200	92625415	4060	4060	4060	4060	0
276	20230731	151100	92625415	4060	4060	4060	4060	0
277	20230731	151000	92625415	4060	4060	4060	4060	0
278	20230731	150900	92625415	4060	4060	4060	4060	0
279	20230731	150800	92625415	4060	4060	4060	4060	0
280	20230731	150700	92625415	4060	4060	4060	4060	10
281	20230731	150600	92584815	4060	4060	4060	4060	0
282	20230731	150500	92584815	4060	4060	4060	4060	0
283	20230731	150400	92584815	4060	4060	4060	4060	0
284	20230731	150300	92584815	4060	4060	4060	4060	0
285	20230731	150200	92584815	4060	4060	4060	4060	10
286	20230731	150100	92544215	4045	4045	4045	4045	0
287	20230731	150000	92544215	4045	4045	4045	4045	0
288	20230731	145900	92544215	4045	4045	4045	4045	0
289	20230731	145800	92544215	4045	4045	4045	4045	0
290	20230731	145700	92544215	4045	4045	4045	4045	0
291	20230731	145600	92544215	4045	4045	4045	4045	0
292	20230731	145500	92544215	4045	4045	4045	4045	0
293	20230731	145400	92544215	4045	4045	4045	4045	0
294	20230731	145300	92544215	4045	4045	4045	4045	0
295	20230731	145200	92544215	4045	4045	4045	4045	0
296	20230731	145100	92544215	4045	4045	4045	4045	0
297	20230731	145000	92544215	4045	4045	4045	4045	0
298	20230731	144900	92544215	4045	4045	4045	4045	0
299	20230731	144800	92544215	4045	4045	4045	4045	0
300	20230731	144700	92544215	4045	4045	4045	4045	0
301	20230731	144600	92544215	4045	4045	4045	4045	0
302	20230731	144500	92544215	4045	4045	4045	4045	0
303	20230731	144400	92544215	4045	4045	4045	4045	0
304	20230731	144300	92544215	4045	4045	4045	4045	0
305	20230731	144200	92544215	4045	4045	4045	4045	0
306	20230731	144100	92544215	4045	4045	4045	4045	0
307	20230731	144000	92544215	4045	4045	4045	4045	0
308	20230731	143900	92544215	4045	4045	4045	4045	0
309	20230731	143800	92544215	4045	4045	4045	4045	0
310	20230731	143700	92544215	4045	4045	4045	4045	0
311	20230731	143600	92544215	4045	4045	4045	4045	0
312	20230731	143500	92544215	4045	4045	4045	4045	0
313	20230731	143400	92544215	4045	4045	4045	4045	0
314	20230731	143300	92544215	4045	4045	4045	4045	0
315	20230731	143200	92544215	4045	4045	4045	4045	0
316	20230731	143100	92544215	4045	4045	4045	4045	0
317	20230731	143000	92544215	4045	4045	4045	4045	0
318	20230731	142900	92544215	4045	4045	4045	4045	0
319	20230731	142800	92544215	4045	4045	4045	4045	0
320	20230731	142700	92544215	4045	4045	4045	4045	0
321	20230731	142600	92544215	4045	4045	4045	4045	0
322	20230731	142500	92544215	4045	4045	4045	4045	0
323	20230731	142400	92544215	4045	4045	4045	4045	0
324	20230731	142300	92544215	4045	4045	4045	4045	0
325	20230731	142200	92544215	4045	4045	4045	4045	0
326	20230731	142100	92544215	4045	4045	4045	4045	0
327	20230731	142000	92544215	4045	4045	4045	4045	0
328	20230731	141900	92544215	4045	4045	4045	4045	0
329	20230731	141800	92544215	4045	4045	4045	4045	0
330	20230731	141700	92544215	4045	4045	4045	4045	0
331	20230731	141600	92544215	4045	4045	4045	4045	0
332	20230731	141500	92544215	4045	4045	4045	4045	0
333	20230731	141400	92544215	4045	4045	4045	4045	0
334	20230731	141300	92544215	4045	4045	4045	4045	0
335	20230731	141200	92544215	4045	4045	4045	4045	0
336	20230731	141100	92544215	4045	4045	4045	4045	0
337	20230731	141000	92544215	4045	4045	4045	4045	0
338	20230731	140900	92544215	4045	4045	4045	4045	0
339	20230731	140800	92544215	4045	4045	4045	4045	0
340	20230731	140700	92544215	4045	4045	4045	4045	0
341	20230731	140600	92544215	4045	4045	4045	4045	0
342	20230731	140500	92544215	4045	4045	4045	4045	0
343	20230731	140400	92544215	4045	4045	4045	4045	0
344	20230731	140300	92544215	4045	4045	4045	4045	0
345	20230731	140200	92544215	4045	4045	4045	4045	0
346	20230731	140100	92544215	4045	4045	4045	4045	0
347	20230731	140000	92544215	4045	4055	4055	4045	400
348	20230731	135900	90925725	4045	4045	4045	4045	0
349	20230731	135800	90925725	4045	4045	4045	4045	0
350	20230731	135700	90925725	4045	4045	4045	4045	0
351	20230731	135600	90925725	4045	4045	4045	4045	0
352	20230731	135500	90925725	4045	4045	4045	4045	0
353	20230731	135400	90925725	4045	4045	4045	4045	0
354	20230731	135300	90925725	4045	4045	4045	4045	0
355	20230731	135200	90925725	4045	4045	4045	4045	0
356	20230731	135100	90925725	4045	4045	4045	4045	0
357	20230731	135000	90925725	4045	4045	4045	4045	0
358	20230731	134900	90925725	4045	4045	4045	4045	0
359	20230731	134800	90925725	4045	4045	4045	4045	0
360	20230731	134700	90925725	4045	4045	4045	4045	0
361	20230731	134600	90925725	4045	4045	4045	4045	0
362	20230731	134500	90925725	4045	4045	4045	4045	0
363	20230731	134400	90925725	4045	4045	4045	4045	0
364	20230731	134300	90925725	4045	4045	4045	4045	0
365	20230731	134200	90925725	4045	4045	4045	4045	0
366	20230731	134100	90925725	4045	4045	4045	4045	0
367	20230731	134000	90925725	4045	4045	4045	4045	0
368	20230731	133900	90925725	4045	4045	4045	4045	0
369	20230731	133800	90925725	4045	4045	4045	4045	0
370	20230731	133700	90925725	4045	4045	4045	4045	0
371	20230731	133600	90925725	4045	4045	4045	4045	0
372	20230731	133500	90925725	4045	4045	4045	4045	0
373	20230731	133400	90925725	4045	4045	4045	4045	0
374	20230731	133300	90925725	4045	4045	4045	4045	0
375	20230731	133200	90925725	4045	4045	4045	4045	0
376	20230731	133100	90925725	4045	4045	4045	4045	0
377	20230731	133000	90925725	4045	4045	4045	4045	0
378	20230731	132900	90925725	4045	4045	4045	4045	0
379	20230731	132800	90925725	4045	4045	4045	4045	0
380	20230731	132700	90925725	4045	4045	4045	4045	0
381	20230731	132600	90925725	4045	4045	4045	4045	0
382	20230731	132500	90925725	4045	4045	4045	4045	0
383	20230731	132400	90925725	4045	4055	4055	4045	1000
384	20230731	132300	86880305	4055	4055	4055	4055	0
385	20230731	132200	86880305	4055	4055	4055	4055	0
386	20230731	132100	86880305	4055	4055	4055	4055	0
387	20230731	132000	86880305	4055	4055	4055	4055	10
388	20230731	131900	86839755	4055	4055	4055	4055	41
389	20230731	131800	86673500	4060	4060	4060	4060	0
390	20230731	131700	86673500	4060	4060	4060	4060	0
391	20230731	131600	86673500	4060	4050	4060	4040	586
392	20230731	131500	84305545	4050	4050	4050	4035	3001
393	20230731	131400	72183210	4050	4050	4050	4050	0
394	20230731	131300	72183210	4050	4050	4050	4040	210
395	20230731	131200	71333660	4055	4055	4055	4055	0
396	20230731	131100	71333660	4055	4055	4055	4055	0
397	20230731	131000	71333660	4055	4055	4055	4055	0
398	20230731	130900	71333660	4055	4055	4055	4055	0
399	20230731	130800	71333660	4055	4055	4055	4055	0
400	20230731	130700	71333660	4055	4055	4055	4055	0
401	20230731	130600	71333660	4055	4055	4055	4055	7
402	20230731	130500	71305275	4055	4055	4055	4055	0
403	20230731	130400	71305275	4055	4055	4055	4055	0
404	20230731	130300	71305275	4055	4055	4055	4055	0
405	20230731	130200	71305275	4055	4055	4055	4055	0
406	20230731	130100	71305275	4055	4055	4055	4055	0
407	20230731	130000	71305275	4055	4055	4055	4055	0
408	20230731	125900	71305275	4055	4055	4055	4055	0
409	20230731	125800	71305275	4055	4055	4055	4055	0
410	20230731	125700	71305275	4055	4055	4055	4055	0
411	20230731	125600	71305275	4055	4055	4055	4055	0
412	20230731	125500	71305275	4055	4055	4055	4055	0
413	20230731	125400	71305275	4055	4055	4055	4055	0
414	20230731	125300	71305275	4055	4050	4055	4050	16
415	20230731	125200	71240470	4050	4050	4050	4050	9
416	20230731	125100	71204020	4050	4050	4050	4050	1
417	20230731	125000	71199970	4050	4050	4050	4050	18
418	20230731	124900	71127070	4050	4050	4050	4050	0
419	20230731	124800	71127070	4050	4055	4055	4050	3
420	20230731	124700	71114910	4055	4045	4055	4045	1018
421	20230731	124600	66990935	4050	4050	4050	4050	0
422	20230731	124500	66990935	4050	4050	4050	4050	0
423	20230731	124400	66990935	4050	4050	4050	4050	0
424	20230731	124300	66990935	4050	4050	4050	4050	0
425	20230731	124200	66990935	4050	4050	4050	4050	0
426	20230731	124100	66990935	4050	4050	4050	4050	0
427	20230731	124000	66990935	4050	4050	4050	4050	0
428	20230731	123900	66990935	4050	4050	4050	4050	0
429	20230731	123800	66990935	4050	4050	4050	4050	138
430	20230731	123700	66432035	4055	4055	4055	4055	0
431	20230731	123600	66432035	4055	4055	4055	4055	0
432	20230731	123500	66432035	4055	4055	4055	4055	0
433	20230731	123400	66432035	4055	4055	4055	4055	0
434	20230731	123300	66432035	4055	4055	4055	4055	0
435	20230731	123200	66432035	4055	4055	4055	4055	2
436	20230731	123100	66423925	4055	4055	4055	4055	0
437	20230731	123000	66423925	4055	4055	4055	4055	0
438	20230731	122900	66423925	4055	4050	4055	4050	1001
439	20230731	122800	62369155	4055	4055	4055	4055	0
440	20230731	122700	62369155	4055	4055	4055	4055	0
441	20230731	122600	62369155	4055	4055	4055	4055	0
442	20230731	122500	62369155	4055	4055	4055	4055	0
443	20230731	122400	62369155	4055	4055	4055	4055	0
444	20230731	122300	62369155	4055	4055	4055	4055	0
445	20230731	122200	62369155	4055	4055	4055	4055	0
446	20230731	122100	62369155	4055	4055	4055	4055	0
447	20230731	122000	62369155	4055	4055	4055	4055	0
448	20230731	121900	62369155	4055	4055	4055	4055	0
449	20230731	121800	62369155	4055	4055	4055	4055	0
450	20230731	121700	62369155	4055	4055	4055	4055	0
451	20230731	121600	62369155	4055	4055	4055	4055	0
452	20230731	121500	62369155	4055	4055	4055	4055	0
453	20230731	121400	62369155	4055	4055	4055	4055	0
454	20230731	121300	62369155	4055	4055	4055	4055	0
455	20230731	121200	62369155	4055	4055	4055	4055	0
456	20230731	121100	62369155	4055	4055	4055	4055	0
457	20230731	121000	62369155	4055	4055	4055	4055	0
458	20230731	120900	62369155	4055	4055	4055	4055	0
459	20230731	120800	62369155	4055	4055	4055	4055	0
460	20230731	120700	62369155	4055	4055	4055	4055	0
461	20230731	120600	62369155	4055	4055	4055	4055	0
462	20230731	120500	62369155	4055	4055	4055	4055	0
463	20230731	120400	62369155	4055	4055	4055	4055	0
464	20230731	120300	62369155	4055	4055	4055	4055	0
465	20230731	120200	62369155	4055	4055	4055	4055	0
466	20230731	120100	62369155	4055	4055	4055	4055	0
467	20230731	120000	62369155	4055	4055	4055	4055	0
468	20230731	115900	62369155	4055	4055	4055	4055	0
469	20230731	115800	62369155	4055	4055	4055	4055	0
470	20230731	115700	62369155	4055	4055	4055	4055	0
471	20230731	115600	62369155	4055	4055	4055	4055	0
472	20230731	115500	62369155	4055	4055	4055	4055	0
473	20230731	115400	62369155	4055	4055	4055	4055	0
474	20230731	115300	62369155	4055	4055	4055	4055	0
475	20230731	115200	62369155	4055	4055	4055	4055	0
476	20230731	115100	62369155	4055	4055	4055	4055	0
477	20230731	115000	62369155	4055	4055	4055	4055	0
478	20230731	114900	62369155	4055	4055	4055	4055	0
479	20230731	114800	62369155	4055	4055	4055	4055	0
480	20230731	114700	62369155	4055	4055	4055	4055	0
481	20230731	114600	62369155	4055	4055	4055	4055	0
482	20230731	114500	62369155	4055	4055	4055	4055	0
483	20230731	114400	62369155	4055	4055	4055	4055	0
484	20230731	114300	62369155	4055	4055	4055	4055	0
485	20230731	114200	62369155	4055	4055	4055	4055	0
486	20230731	114100	62369155	4055	4055	4055	4055	0
487	20230731	114000	62369155	4055	4055	4055	4055	0
488	20230731	113900	62369155	4055	4055	4055	4055	0
489	20230731	113800	62369155	4055	4050	4055	4050	301
490	20230731	113700	61149105	4055	4055	4055	4055	0
491	20230731	113600	61149105	4055	4055	4055	4055	0
492	20230731	113500	61149105	4055	4055	4055	4055	0
493	20230731	113400	61149105	4055	4055	4055	4055	0
494	20230731	113300	61149105	4055	4055	4055	4055	0
495	20230731	113200	61149105	4055	4055	4055	4055	0
496	20230731	113100	61149105	4055	4055	4055	4055	0
497	20230731	113000	61149105	4055	4055	4055	4055	0
498	20230731	112900	61149105	4055	4055	4055	4055	0
499	20230731	112800	61149105	4055	4055	4055	4055	0
500	20230731	112700	61149105	4055	4055	4055	4055	0
501	20230731	112600	61149105	4055	4055	4055	4055	0
502	20230731	112500	61149105	4055	4055	4055	4055	0
503	20230731	112400	61149105	4055	4055	4055	4055	9
504	20230731	112300	61112610	4060	4060	4060	4060	0
505	20230731	112200	61112610	4060	4060	4060	4060	0
506	20230731	112100	61112610	4060	4060	4060	4060	0
507	20230731	112000	61112610	4060	4060	4060	4060	0
508	20230731	111900	61112610	4060	4060	4060	4060	0
509	20230731	111800	61112610	4060	4060	4060	4060	2000
510	20230731	111700	52992610	4060	4060	4060	4060	2138
511	20230731	111600	44312330	4060	4055	4060	4055	2863
512	20230731	111500	32702860	4055	4055	4055	4055	0
513	20230731	111400	32702860	4055	4055	4055	4055	0
514	20230731	111300	32702860	4055	4055	4055	4055	0
515	20230731	111200	32702860	4055	4055	4055	4055	0
516	20230731	111100	32702860	4055	4055	4055	4055	0
517	20230731	111000	32702860	4055	4055	4055	4055	0
518	20230731	110900	32702860	4055	4055	4055	4055	0
519	20230731	110800	32702860	4055	4055	4055	4055	38
520	20230731	110700	32548770	4060	4060	4060	4060	0
521	20230731	110600	32548770	4060	4060	4060	4060	0
522	20230731	110500	32548770	4060	4060	4060	4060	0
523	20230731	110400	32548770	4060	4060	4060	4060	0
524	20230731	110300	32548770	4060	4060	4060	4060	0
525	20230731	110200	32548770	4060	4060	4060	4060	0
526	20230731	110100	32548770	4060	4060	4060	4060	0
527	20230731	110000	32548770	4060	4060	4060	4060	0
528	20230731	105900	32548770	4060	4060	4060	4060	0
529	20230731	105800	32548770	4060	4055	4060	4045	1018
530	20230731	105700	28430315	4050	4045	4050	4040	1419
531	20230731	105600	22696375	4050	4050	4050	4050	0
532	20230731	105500	22696375	4050	4050	4050	4050	584
533	20230731	105400	20331175	4055	4055	4055	4055	0
534	20230731	105300	20331175	4055	4055	4055	4055	0
535	20230731	105200	20331175	4055	4055	4055	4055	0
536	20230731	105100	20331175	4055	4055	4055	4055	77
537	20230731	105000	20018940	4055	4055	4055	4055	0
538	20230731	104900	20018940	4055	4050	4055	4050	1174
539	20230731	104800	15262640	4055	4055	4055	4050	288
540	20230731	104700	14094925	4060	4060	4060	4060	0
541	20230731	104600	14094925	4060	4060	4060	4060	0
542	20230731	104500	14094925	4060	4060	4060	4060	0
543	20230731	104400	14094925	4060	4060	4060	4060	0
544	20230731	104300	14094925	4060	4060	4060	4060	0
545	20230731	104200	14094925	4060	4060	4060	4060	0
546	20230731	104100	14094925	4060	4060	4060	4060	0
547	20230731	104000	14094925	4060	4060	4060	4060	0
548	20230731	103900	14094925	4060	4060	4060	4060	0
549	20230731	103800	14094925	4060	4060	4060	4060	0
550	20230731	103700	14094925	4060	4060	4060	4060	0
551	20230731	103600	14094925	4060	4060	4060	4060	0
552	20230731	103500	14094925	4060	4060	4060	4060	0
553	20230731	103400	14094925	4060	4060	4060	4060	0
554	20230731	103300	14094925	4060	4060	4060	4060	0
555	20230731	103200	14094925	4060	4060	4060	4060	0
556	20230731	103100	14094925	4060	4060	4060	4060	0
557	20230731	103000	14094925	4060	4060	4060	4060	0
558	20230731	102900	14094925	4060	4060	4060	4060	0
559	20230731	102800	14094925	4060	4060	4060	4060	0
560	20230731	102700	14094925	4060	4060	4060	4060	6
561	20230731	102600	14070565	4060	4060	4060	4060	0
562	20230731	102500	14070565	4060	4060	4060	4060	0
563	20230731	102400	14070565	4060	4060	4060	4060	0
564	20230731	102300	14070565	4060	4060	4060	4060	0
565	20230731	102200	14070565	4060	4060	4060	4060	0
566	20230731	102100	14070565	4060	4060	4060	4060	0
567	20230731	102000	14070565	4060	4060	4060	4060	0
568	20230731	101900	14070565	4060	4060	4060	4060	0
569	20230731	101800	14070565	4060	4060	4060	4060	0
570	20230731	101700	14070565	4060	4060	4060	4060	12
571	20230731	101600	14021845	4055	4055	4055	4055	113
572	20230731	101500	13563630	4050	4050	4050	4050	0
573	20230731	101400	13563630	4050	4050	4050	4050	0
574	20230731	101300	13563630	4050	4050	4050	4050	29
575	20230731	101200	13446180	4050	4050	4050	4050	11
576	20230731	101100	13401630	4050	4050	4050	4050	0
577	20230731	101000	13401630	4050	4050	4050	4050	0
578	20230731	100900	13401630	4050	4050	4050	4050	0
579	20230731	100800	13401630	4050	4050	4050	4050	40
580	20230731	100700	13239630	4050	4050	4050	4050	0
581	20230731	100600	13239630	4050	4050	4050	4050	0
582	20230731	100500	13239630	4050	4050	4050	4050	0
583	20230731	100400	13239630	4050	4050	4050	4050	40
584	20230731	100300	13077630	4050	4050	4050	4050	0
585	20230731	100200	13077630	4050	4050	4050	4050	0
586	20230731	100100	13077630	4050	4050	4050	4050	0
587	20230731	100000	13077630	4050	4050	4050	4050	50
588	20230731	095900	12875130	4050	4050	4050	4050	0
589	20230731	095800	12875130	4050	4050	4050	4050	0
590	20230731	095700	12875130	4050	4050	4050	4050	80
591	20230731	095600	12551130	4050	4050	4050	4050	40
592	20230731	095500	12389130	4050	4050	4050	4050	0
593	20230731	095400	12389130	4050	4050	4050	4050	1219
594	20230731	095300	7452180	4050	4050	4050	4050	0
595	20230731	095200	7452180	4050	4050	4050	4050	137
596	20230731	095100	6897330	4050	4070	4070	4050	1580
597	20230731	095000	483385	4070	4070	4070	4070	0
598	20230731	094900	483385	4070	4070	4070	4070	0
599	20230731	094800	483385	4070	4070	4070	4070	0
600	20230731	094700	483385	4070	4070	4070	4070	0
601	20230731	094600	483385	4070	4070	4070	4070	0
602	20230731	094500	483385	4070	4070	4070	4070	0
603	20230731	094400	483385	4070	4070	4070	4070	0
604	20230731	094300	483385	4070	4070	4070	4070	0
605	20230731	094200	483385	4070	4070	4070	4070	0
606	20230731	094100	483385	4070	4070	4070	4070	0
607	20230731	094000	483385	4070	4070	4070	4070	0
608	20230731	093900	483385	4070	4070	4070	4070	13
609	20230731	093800	430475	4080	4080	4080	4080	0
610	20230731	093700	430475	4080	4080	4080	4080	0
611	20230731	093600	430475	4080	4080	4080	4080	0
612	20230731	093500	430475	4080	4080	4080	4080	0
613	20230731	093400	430475	4080	4080	4080	4080	0
614	20230731	093300	430475	4080	4080	4080	4080	0
615	20230731	093200	430475	4080	4080	4080	4080	1
616	20230731	093100	426395	4095	4095	4095	4095	0
617	20230731	093000	426395	4095	4095	4095	4095	0
618	20230731	092900	426395	4095	4095	4095	4095	0
619	20230731	092800	426395	4095	4095	4095	4095	0
620	20230731	092700	426395	4095	4095	4095	4095	1
621	20230731	092600	422300	4100	4100	4100	4100	0
622	20230731	092500	422300	4100	4100	4100	4100	0
623	20230731	092400	422300	4100	4100	4100	4100	0
624	20230731	092300	422300	4100	4100	4100	4100	0
625	20230731	092200	422300	4100	4100	4100	4100	0
626	20230731	092100	422300	4100	4100	4100	4100	0
627	20230731	092000	422300	4100	4100	4100	4100	0
628	20230731	091900	422300	4100	4100	4100	4100	0
629	20230731	091800	422300	4100	4100	4100	4100	0
630	20230731	091700	422300	4100	4100	4100	4100	0
631	20230731	091600	422300	4100	4100	4100	4100	0
632	20230731	091500	422300	4100	4100	4100	4100	0
633	20230731	091400	422300	4100	4100	4100	4100	0
634	20230731	091300	422300	4100	4100	4100	4100	0
635	20230731	091200	422300	4100	4100	4100	4100	0
636	20230731	091100	422300	4100	4100	4100	4100	0
637	20230731	091000	422300	4100	4100	4100	4100	0
638	20230731	090900	422300	4100	4100	4100	4100	0
639	20230731	090800	422300	4100	4100	4100	4100	0
640	20230731	090700	422300	4100	4100	4100	4100	0
641	20230731	090600	422300	4100	4100	4100	4100	0
642	20230731	090500	422300	4100	4100	4100	4100	0
643	20230731	090400	422300	4100	4100	4100	4100	0
644	20230731	090300	422300	4100	4100	4100	4100	0
645	20230731	090200	422300	4100	4100	4100	4100	0
646	20230731	090100	422300	4100	4100	4100	4100	0
647	20230731	090000	422300	4100	4100	4100	4100	103