KissMeData/038540/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	191200	493851870	4150	4150	4150	4150	6416
3	20230731	191100	493851870	4150	4150	4150	4150	0
4	20230731	191000	493851870	4150	4150	4150	4150	0
5	20230731	190900	493851870	4150	4150	4150	4150	0
6	20230731	190800	493851870	4150	4150	4150	4150	0
7	20230731	190700	493851870	4150	4150	4150	4150	0
8	20230731	190600	493851870	4150	4150	4150	4150	0
9	20230731	190500	493851870	4150	4150	4150	4150	0
10	20230731	190400	493851870	4150	4150	4150	4150	0
11	20230731	190300	493851870	4150	4150	4150	4150	0
12	20230731	190200	493851870	4150	4150	4150	4150	0
13	20230731	190100	493851870	4150	4150	4150	4150	0
14	20230731	190000	493851870	4150	4150	4150	4150	0
15	20230731	185900	493851870	4150	4150	4150	4150	0
16	20230731	185800	493851870	4150	4150	4150	4150	0
17	20230731	185700	493851870	4150	4150	4150	4150	0
18	20230731	185600	493851870	4150	4150	4150	4150	0
19	20230731	185500	493851870	4150	4150	4150	4150	0
20	20230731	185400	493851870	4150	4150	4150	4150	0
21	20230731	185300	493851870	4150	4150	4150	4150	0
22	20230731	185200	493851870	4150	4150	4150	4150	0
23	20230731	185100	493851870	4150	4150	4150	4150	0
24	20230731	185000	493851870	4150	4150	4150	4150	0
25	20230731	184900	493851870	4150	4150	4150	4150	0
26	20230731	184800	493851870	4150	4150	4150	4150	0
27	20230731	184700	493851870	4150	4150	4150	4150	0
28	20230731	184600	493851870	4150	4150	4150	4150	0
29	20230731	184500	493851870	4150	4150	4150	4150	0
30	20230731	184400	493851870	4150	4150	4150	4150	0
31	20230731	184300	493851870	4150	4150	4150	4150	0
32	20230731	184200	493851870	4150	4150	4150	4150	6416
33	20230731	184100	493851870	4150	4150	4150	4150	0
34	20230731	184000	493851870	4150	4150	4150	4150	0
35	20230731	183900	493851870	4150	4150	4150	4150	0
36	20230731	183800	493851870	4150	4150	4150	4150	0
37	20230731	183700	493851870	4150	4150	4150	4150	0
38	20230731	183600	493851870	4150	4150	4150	4150	0
39	20230731	183500	493851870	4150	4150	4150	4150	0
40	20230731	183400	493851870	4150	4150	4150	4150	0
41	20230731	183300	493851870	4150	4150	4150	4150	0
42	20230731	183200	493851870	4150	4150	4150	4150	0
43	20230731	183100	493851870	4150	4150	4150	4150	0
44	20230731	183000	493851870	4150	4150	4150	4150	0
45	20230731	182900	493851870	4150	4150	4150	4150	0
46	20230731	182800	493851870	4150	4150	4150	4150	0
47	20230731	182700	493851870	4150	4150	4150	4150	0
48	20230731	182600	493851870	4150	4150	4150	4150	0
49	20230731	182500	493851870	4150	4150	4150	4150	0
50	20230731	182400	493851870	4150	4150	4150	4150	0
51	20230731	182300	493851870	4150	4150	4150	4150	0
52	20230731	182200	493851870	4150	4150	4150	4150	0
53	20230731	182100	493851870	4150	4150	4150	4150	0
54	20230731	182000	493851870	4150	4150	4150	4150	0
55	20230731	181900	493851870	4150	4150	4150	4150	0
56	20230731	181800	493851870	4150	4150	4150	4150	0
57	20230731	181700	493851870	4150	4150	4150	4150	0
58	20230731	181600	493851870	4150	4150	4150	4150	0
59	20230731	181500	493851870	4150	4150	4150	4150	0
60	20230731	181400	493851870	4150	4150	4150	4150	0
61	20230731	181300	493851870	4150	4150	4150	4150	0
62	20230731	181200	493851870	4150	4150	4150	4150	6416
63	20230731	181100	493851870	4150	4150	4150	4150	0
64	20230731	181000	493851870	4150	4150	4150	4150	0
65	20230731	180900	493851870	4150	4150	4150	4150	0
66	20230731	180800	493851870	4150	4150	4150	4150	0
67	20230731	180700	493851870	4150	4150	4150	4150	0
68	20230731	180600	493851870	4150	4150	4150	4150	0
69	20230731	180500	493851870	4150	4150	4150	4150	0
70	20230731	180400	493851870	4150	4150	4150	4150	0
71	20230731	180300	493851870	4150	4150	4150	4150	0
72	20230731	180200	493851870	4150	4150	4150	4150	0
73	20230731	180100	493851870	4150	4150	4150	4150	0
74	20230731	180000	493851870	4150	4150	4150	4150	0
75	20230731	175900	493851870	4150	4150	4150	4150	0
76	20230731	175800	493851870	4150	4150	4150	4150	0
77	20230731	175700	493851870	4150	4150	4150	4150	0
78	20230731	175600	493851870	4150	4150	4150	4150	0
79	20230731	175500	493851870	4150	4150	4150	4150	0
80	20230731	175400	493851870	4150	4150	4150	4150	0
81	20230731	175300	493851870	4150	4150	4150	4150	0
82	20230731	175200	493851870	4150	4150	4150	4150	0
83	20230731	175100	493851870	4150	4150	4150	4150	0
84	20230731	175000	493851870	4150	4150	4150	4150	0
85	20230731	174900	493851870	4150	4150	4150	4150	0
86	20230731	174800	493851870	4150	4150	4150	4150	0
87	20230731	174700	493851870	4150	4150	4150	4150	0
88	20230731	174600	493851870	4150	4150	4150	4150	0
89	20230731	174500	493851870	4150	4150	4150	4150	0
90	20230731	174400	493851870	4150	4150	4150	4150	0
91	20230731	174300	493851870	4150	4150	4150	4150	0
92	20230731	174200	493851870	4150	4150	4150	4150	6416
93	20230731	174100	493851870	4150	4150	4150	4150	0
94	20230731	174000	493851870	4150	4150	4150	4150	0
95	20230731	173900	493851870	4150	4150	4150	4150	0
96	20230731	173800	493851870	4150	4150	4150	4150	0
97	20230731	173700	493851870	4150	4150	4150	4150	0
98	20230731	173600	493851870	4150	4150	4150	4150	0
99	20230731	173500	493851870	4150	4150	4150	4150	0
100	20230731	173400	493851870	4150	4150	4150	4150	0
101	20230731	173300	493851870	4150	4150	4150	4150	0
102	20230731	173200	493851870	4150	4150	4150	4150	0
103	20230731	173100	493851870	4150	4150	4150	4150	0
104	20230731	173000	493851870	4150	4150	4150	4150	0
105	20230731	172900	493851870	4150	4150	4150	4150	0
106	20230731	172800	493851870	4150	4150	4150	4150	0
107	20230731	172700	493851870	4150	4150	4150	4150	0
108	20230731	172600	493851870	4150	4150	4150	4150	0
109	20230731	172500	493851870	4150	4150	4150	4150	0
110	20230731	172400	493851870	4150	4150	4150	4150	0
111	20230731	172300	493851870	4150	4150	4150	4150	0
112	20230731	172200	493851870	4150	4150	4150	4150	0
113	20230731	172100	493851870	4150	4150	4150	4150	0
114	20230731	172000	493851870	4150	4150	4150	4150	0
115	20230731	171900	493851870	4150	4150	4150	4150	0
116	20230731	171800	493851870	4150	4150	4150	4150	0
117	20230731	171700	493851870	4150	4150	4150	4150	0
118	20230731	171600	493851870	4150	4150	4150	4150	0
119	20230731	171500	493851870	4150	4150	4150	4150	0
120	20230731	171400	493851870	4150	4150	4150	4150	0
121	20230731	171300	493851870	4150	4150	4150	4150	0
122	20230731	171200	493851870	4150	4150	4150	4150	6416
123	20230731	171100	493851870	4150	4150	4150	4150	0
124	20230731	171000	493851870	4150	4150	4150	4150	0
125	20230731	170900	493851870	4150	4150	4150	4150	0
126	20230731	170800	493851870	4150	4150	4150	4150	0
127	20230731	170700	493851870	4150	4150	4150	4150	0
128	20230731	170600	493851870	4150	4150	4150	4150	0
129	20230731	170500	493851870	4150	4150	4150	4150	0
130	20230731	170400	493851870	4150	4150	4150	4150	0
131	20230731	170300	493851870	4150	4150	4150	4150	0
132	20230731	170200	493851870	4150	4150	4150	4150	0
133	20230731	170100	493851870	4150	4150	4150	4150	0
134	20230731	170000	493851870	4150	4150	4150	4150	0
135	20230731	165900	493851870	4150	4150	4150	4150	0
136	20230731	165800	493851870	4150	4150	4150	4150	0
137	20230731	165700	493851870	4150	4150	4150	4150	0
138	20230731	165600	493851870	4150	4150	4150	4150	0
139	20230731	165500	493851870	4150	4150	4150	4150	0
140	20230731	165400	493851870	4150	4150	4150	4150	0
141	20230731	165300	493851870	4150	4150	4150	4150	0
142	20230731	165200	493851870	4150	4150	4150	4150	0
143	20230731	165100	493851870	4150	4150	4150	4150	0
144	20230731	165000	493851870	4150	4150	4150	4150	0
145	20230731	164900	493851870	4150	4150	4150	4150	0
146	20230731	164800	493851870	4150	4150	4150	4150	0
147	20230731	164700	493851870	4150	4150	4150	4150	0
148	20230731	164600	493851870	4150	4150	4150	4150	0
149	20230731	164500	493851870	4150	4150	4150	4150	0
150	20230731	164400	493851870	4150	4150	4150	4150	0
151	20230731	164300	493851870	4150	4150	4150	4150	0
152	20230731	164200	493851870	4150	4150	4150	4150	6416
153	20230731	164100	493851870	4150	4150	4150	4150	0
154	20230731	164000	493851870	4150	4150	4150	4150	0
155	20230731	163900	493851870	4150	4150	4150	4150	0
156	20230731	163800	493851870	4150	4150	4150	4150	0
157	20230731	163700	493851870	4150	4150	4150	4150	0
158	20230731	163600	493851870	4150	4150	4150	4150	0
159	20230731	163500	493851870	4150	4150	4150	4150	0
160	20230731	163400	493851870	4150	4150	4150	4150	0
161	20230731	163300	493851870	4150	4150	4150	4150	0
162	20230731	163200	493851870	4150	4150	4150	4150	0
163	20230731	163100	493851870	4150	4150	4150	4150	0
164	20230731	163000	493851870	4150	4150	4150	4150	0
165	20230731	162900	493851870	4150	4150	4150	4150	0
166	20230731	162800	493851870	4150	4150	4150	4150	0
167	20230731	162700	493851870	4150	4150	4150	4150	0
168	20230731	162600	493851870	4150	4150	4150	4150	0
169	20230731	162500	493851870	4150	4150	4150	4150	0
170	20230731	162400	493851870	4150	4150	4150	4150	0
171	20230731	162300	493851870	4150	4150	4150	4150	0
172	20230731	162200	493851870	4150	4150	4150	4150	0
173	20230731	162100	493851870	4150	4150	4150	4150	0
174	20230731	162000	493851870	4150	4150	4150	4150	0
175	20230731	161900	493851870	4150	4150	4150	4150	0
176	20230731	161800	493851870	4150	4150	4150	4150	0
177	20230731	161700	493851870	4150	4150	4150	4150	0
178	20230731	161600	493851870	4150	4150	4150	4150	0
179	20230731	161500	493851870	4150	4150	4150	4150	0
180	20230731	161400	493851870	4150	4150	4150	4150	0
181	20230731	161300	493851870	4150	4150	4150	4150	0
182	20230731	161200	493851870	4150	4150	4150	4150	6416
183	20230731	161100	493851870	4150	4150	4150	4150	0
184	20230731	161000	493851870	4150	4150	4150	4150	0
185	20230731	160900	493851870	4150	4150	4150	4150	0
186	20230731	160800	493851870	4150	4150	4150	4150	0
187	20230731	160700	493851870	4150	4150	4150	4150	0
188	20230731	160600	493851870	4150	4150	4150	4150	0
189	20230731	160500	493851870	4150	4150	4150	4150	0
190	20230731	160400	493851870	4150	4150	4150	4150	0
191	20230731	160300	493851870	4150	4150	4150	4150	0
192	20230731	160200	493851870	4150	4150	4150	4150	0
193	20230731	160100	493851870	4150	4150	4150	4150	0
194	20230731	160000	493851870	4150	4150	4150	4150	0
195	20230731	155900	493851870	4150	4150	4150	4150	0
196	20230731	155800	493851870	4150	4150	4150	4150	0
197	20230731	155700	493851870	4150	4150	4150	4150	0
198	20230731	155600	493851870	4150	4150	4150	4150	0
199	20230731	155500	493851870	4150	4150	4150	4150	0
200	20230731	155400	493851870	4150	4150	4150	4150	0
201	20230731	155300	493851870	4150	4150	4150	4150	0
202	20230731	155200	493851870	4150	4150	4150	4150	0
203	20230731	155100	493851870	4150	4150	4150	4150	0
204	20230731	155000	493851870	4150	4150	4150	4150	0
205	20230731	154900	493851870	4150	4150	4150	4150	0
206	20230731	154800	493851870	4150	4150	4150	4150	0
207	20230731	154700	493851870	4150	4150	4150	4150	0
208	20230731	154600	493851870	4150	4150	4150	4150	0
209	20230731	154500	493851870	4150	4150	4150	4150	0
210	20230731	154400	493851870	4150	4150	4150	4150	0
211	20230731	154300	493851870	4150	4150	4150	4150	0
212	20230731	154200	493851870	4150	4150	4150	4150	6416
213	20230731	154100	493851870	4150	4150	4150	4150	0
214	20230731	154000	493851870	4150	4150	4150	4150	0
215	20230731	153900	493851870	4150	4150	4150	4150	0
216	20230731	153800	493851870	4150	4150	4150	4150	0
217	20230731	153700	493851870	4150	4150	4150	4150	0
218	20230731	153600	493851870	4150	4150	4150	4150	0
219	20230731	153500	493851870	4150	4150	4150	4150	0
220	20230731	153400	493851870	4150	4150	4150	4150	0
221	20230731	153300	493851870	4150	4150	4150	4150	0
222	20230731	153200	493851870	4150	4150	4150	4150	0
223	20230731	153100	493851870	4150	4150	4150	4150	0
224	20230731	153000	493851870	4150	4150	4150	4150	6416
225	20230731	152900	467225470	4170	4170	4170	4170	0
226	20230731	152800	467225470	4170	4170	4170	4170	0
227	20230731	152700	467225470	4170	4170	4170	4170	0
228	20230731	152600	467225470	4170	4170	4170	4170	0
229	20230731	152500	467225470	4170	4170	4170	4170	0
230	20230731	152400	467225470	4170	4170	4170	4170	0
231	20230731	152300	467225470	4170	4170	4170	4170	0
232	20230731	152200	467225470	4170	4170	4170	4170	0
233	20230731	152100	467225470	4170	4170	4170	4170	0
234	20230731	152000	467225470	4170	4170	4170	4170	0
235	20230731	151900	467225470	4170	4165	4170	4165	317
236	20230731	151800	465905160	4165	4190	4190	4160	394
237	20230731	151700	464263600	4220	4180	4220	4180	123
238	20230731	151600	463744740	4180	4175	4180	4175	276
239	20230731	151500	462592170	4175	4190	4190	4170	1835
240	20230731	151400	454930305	4190	4190	4190	4190	428
241	20230731	151300	453136985	4215	4210	4215	4180	151
242	20230731	151200	452500970	4220	4220	4220	4220	71
243	20230731	151100	452201350	4220	4220	4220	4220	52
244	20230731	151000	451981910	4185	4185	4185	4185	1
245	20230731	150900	451977725	4220	4185	4220	4170	682
246	20230731	150800	449124780	4170	4175	4175	4170	83
247	20230731	150700	448778665	4185	4185	4185	4185	401
248	20230731	150600	447100480	4215	4185	4215	4185	356
249	20230731	150500	445610590	4195	4175	4195	4165	412
250	20230731	150400	443887900	4165	4180	4185	4165	317
251	20230731	150300	442565595	4190	4190	4190	4190	10
252	20230731	150200	442523695	4190	4190	4190	4190	1
253	20230731	150100	442519505	4195	4185	4195	4185	382
254	20230731	150000	440919170	4190	4220	4220	4190	103
255	20230731	145900	440484900	4215	4215	4220	4215	1054
256	20230731	145800	436042265	4220	4220	4220	4220	60
257	20230731	145700	435789065	4220	4220	4220	4220	118
258	20230731	145600	435291105	4220	4220	4225	4220	1590
259	20230731	145500	428581000	4220	4225	4225	4215	981
260	20230731	145400	424441415	4220	4205	4220	4205	1553
261	20230731	145300	417893185	4205	4210	4210	4195	1757
262	20230731	145200	410501410	4215	4205	4215	4205	1736
263	20230731	145100	403194550	4210	4205	4210	4205	1059
264	20230731	145000	398741030	4205	4200	4205	4200	419
265	20230731	144900	396980860	4200	4200	4200	4200	556
266	20230731	144800	394645660	4205	4205	4205	4200	1224
267	20230731	144700	389502905	4205	4205	4205	4205	141
268	20230731	144600	388910000	4205	4205	4205	4205	141
269	20230731	144500	388317095	4205	4205	4205	4205	423
270	20230731	144400	386538380	4200	4200	4200	4200	768
271	20230731	144300	383312780	4195	4195	4200	4195	1103
272	20230731	144200	378685685	4195	4195	4195	4195	340
273	20230731	144100	377259385	4200	4195	4200	4195	829
274	20230731	144000	373781430	4200	4180	4200	4180	61
275	20230731	143900	373525250	4200	4200	4200	4200	60
276	20230731	143800	373273250	4200	4200	4200	4200	60
277	20230731	143700	373021250	4200	4200	4200	4200	105
278	20230731	143600	372580250	4200	4200	4200	4200	0
279	20230731	143500	372580250	4200	4200	4200	4200	261
280	20230731	143400	371484050	4200	4210	4210	4200	436
281	20230731	143300	369652635	4205	4200	4210	4200	860
282	20230731	143200	366037805	4200	4200	4200	4200	96
283	20230731	143100	365634605	4200	4200	4200	4200	290
284	20230731	143000	364416605	4200	4200	4200	4200	194
285	20230731	142900	363601805	4200	4200	4205	4200	261
286	20230731	142800	362504965	4200	4200	4205	4200	261
287	20230731	142700	361407835	4200	4200	4200	4200	60
288	20230731	142600	361155835	4200	4200	4200	4200	255
289	20230731	142500	360084835	4200	4210	4210	4200	681
290	20230731	142400	357222825	4210	4210	4210	4210	0
291	20230731	142300	357222825	4210	4210	4210	4210	60
292	20230731	142200	356970225	4210	4210	4210	4210	60
293	20230731	142100	356717625	4210	4210	4210	4210	60
294	20230731	142000	356465025	4210	4205	4210	4205	1249
295	20230731	141900	351212680	4205	4205	4205	4205	60
296	20230731	141800	350960380	4205	4205	4205	4205	10
297	20230731	141700	350918330	4205	4170	4225	4170	4372
298	20230731	141600	332640180	4155	4175	4175	4155	1249
299	20230731	141500	327435435	4175	4175	4175	4175	60
300	20230731	141400	327184935	4175	4175	4175	4175	60
301	20230731	141300	326934435	4175	4175	4175	4170	103
302	20230731	141200	326504505	4175	4175	4175	4175	10
303	20230731	141100	326462755	4175	4175	4175	4175	220
304	20230731	141000	325544255	4175	4175	4175	4175	60
305	20230731	140900	325293755	4170	4170	4170	4170	770
306	20230731	140800	322082855	4170	4170	4170	4170	60
307	20230731	140700	321832655	4170	4170	4170	4170	60
308	20230731	140600	321582455	4165	4160	4165	4160	934
309	20230731	140500	317696015	4160	4160	4160	4160	62
310	20230731	140400	317438095	4155	4155	4155	4155	146
311	20230731	140300	316831465	4155	4155	4155	4155	301
312	20230731	140200	315580810	4155	4155	4155	4155	60
313	20230731	140100	315331510	4160	4160	4160	4160	60
314	20230731	140000	315081910	4150	4150	4150	4150	6
315	20230731	135900	315057010	4160	4160	4160	4160	60
316	20230731	135800	314807410	4160	4155	4160	4155	210
317	20230731	135700	313934560	4160	4160	4160	4160	180
318	20230731	135600	313185760	4160	4155	4160	4155	114
319	20230731	135500	312711790	4155	4155	4155	4155	430
320	20230731	135400	310925140	4155	4155	4155	4155	0
321	20230731	135300	310925140	4155	4155	4155	4155	63
322	20230731	135200	310663375	4155	4160	4160	4155	260
323	20230731	135100	309582775	4160	4160	4160	4160	60
324	20230731	135000	309333175	4160	4160	4160	4160	60
325	20230731	134900	309083575	4155	4155	4155	4155	111
326	20230731	134800	308622370	4155	4155	4155	4155	0
327	20230731	134700	308622370	4155	4155	4155	4155	61
328	20230731	134600	308368915	4150	4150	4150	4150	459
329	20230731	134500	306464065	4150	4150	4150	4150	60
330	20230731	134400	306215065	4150	4150	4150	4150	60
331	20230731	134300	305966065	4150	4150	4150	4150	61
332	20230731	134200	305712915	4145	4145	4145	4145	1
333	20230731	134100	305708770	4150	4150	4150	4150	61
334	20230731	134000	305455620	4160	4160	4160	4160	61
335	20230731	133900	305201860	4155	4160	4160	4155	249
336	20230731	133800	304166960	4160	4155	4160	4155	219
337	20230731	133700	303257010	4155	4155	4155	4155	61
338	20230731	133600	303003555	4155	4155	4155	4155	0
339	20230731	133500	303003555	4155	4155	4155	4155	61
340	20230731	133400	302750100	4150	4155	4155	4150	62
341	20230731	133300	302492495	4155	4155	4155	4155	61
342	20230731	133200	302239040	4155	4155	4155	4155	61
343	20230731	133100	301985585	4155	4150	4155	4150	310
344	20230731	133000	300698965	4150	4150	4150	4150	1
345	20230731	132900	300694815	4145	4145	4145	4145	120
346	20230731	132800	300197415	4145	4145	4145	4145	91
347	20230731	132700	299820220	4145	4145	4145	4145	61
348	20230731	132600	299567375	4150	4150	4150	4145	394
349	20230731	132500	297933300	4150	4150	4150	4150	622
350	20230731	132400	295352000	4150	4150	4150	4150	0
351	20230731	132300	295352000	4150	4145	4150	4145	112
352	20230731	132200	294887455	4150	4145	4150	4145	140
353	20230731	132100	294306850	4150	4145	4150	4145	196
354	20230731	132000	293494125	4145	4145	4145	4145	61
355	20230731	131900	293241280	4145	4145	4145	4140	122
356	20230731	131800	292735840	4145	4145	4145	4145	0
357	20230731	131700	292735840	4145	4145	4145	4145	61
358	20230731	131600	292482995	4150	4150	4150	4150	62
359	20230731	131500	292225695	4150	4150	4150	4150	61
360	20230731	131400	291972545	4150	4150	4150	4150	62
361	20230731	131300	291715245	4135	4135	4135	4135	173
362	20230731	131200	290999890	4135	4135	4135	4135	26
363	20230731	131100	290892380	4135	4135	4135	4135	248
364	20230731	131000	289866900	4135	4130	4135	4130	499
365	20230731	130900	287805725	4130	4130	4130	4130	96
366	20230731	130800	287409245	4130	4130	4130	4130	566
367	20230731	130700	285071665	4130	4130	4130	4130	561
368	20230731	130600	282754735	4130	4130	4130	4130	0
369	20230731	130500	282754735	4130	4130	4130	4130	61
370	20230731	130400	282502805	4130	4130	4130	4130	61
371	20230731	130300	282250875	4130	4130	4130	4130	61
372	20230731	130200	281998945	4130	4130	4130	4130	61
373	20230731	130100	281747015	4130	4130	4130	4130	61
374	20230731	130000	281495085	4130	4130	4130	4130	1
375	20230731	125900	281490955	4125	4125	4125	4125	3
376	20230731	125800	281478580	4130	4130	4130	4130	0
377	20230731	125700	281478580	4130	4130	4130	4130	0
378	20230731	125600	281478580	4130	4130	4130	4130	0
379	20230731	125500	281478580	4130	4130	4130	4130	1565
380	20230731	125400	275015130	4130	4130	4130	4130	0
381	20230731	125300	275015130	4130	4130	4130	4130	0
382	20230731	125200	275015130	4130	4130	4130	4130	0
383	20230731	125100	275015130	4130	4130	4130	4130	0
384	20230731	125000	275015130	4130	4130	4130	4130	1
385	20230731	124900	275011000	4125	4125	4125	4125	1
386	20230731	124800	275006875	4130	4125	4130	4125	84
387	20230731	124700	274660355	4130	4130	4130	4130	0
388	20230731	124600	274660355	4130	4130	4130	4130	9
389	20230731	124500	274623185	4130	4130	4130	4130	0
390	20230731	124400	274623185	4130	4130	4130	4130	10
391	20230731	124300	274581885	4130	4130	4130	4130	0
392	20230731	124200	274581885	4130	4130	4130	4130	10
393	20230731	124100	274540585	4135	4135	4135	4130	132
394	20230731	124000	273994915	4130	4135	4135	4130	97
395	20230731	123900	273594220	4135	4135	4135	4135	0
396	20230731	123800	273594220	4135	4135	4135	4135	0
397	20230731	123700	273594220	4135	4135	4135	4135	1037
398	20230731	123600	269306225	4135	4135	4135	4135	0
399	20230731	123500	269306225	4135	4135	4135	4135	0
400	20230731	123400	269306225	4135	4135	4135	4135	0
401	20230731	123300	269306225	4135	4135	4135	4135	0
402	20230731	123200	269306225	4135	4135	4135	4135	0
403	20230731	123100	269306225	4135	4130	4135	4130	546
404	20230731	123000	267050730	4130	4130	4130	4130	35
405	20230731	122900	266906180	4130	4130	4130	4130	0
406	20230731	122800	266906180	4130	4130	4130	4130	424
407	20230731	122700	265155060	4135	4135	4135	4135	0
408	20230731	122600	265155060	4135	4135	4135	4135	100
409	20230731	122500	264741560	4135	4140	4140	4135	29
410	20230731	122400	264621640	4135	4135	4135	4135	123
411	20230731	122300	264113035	4135	4135	4135	4135	0
412	20230731	122200	264113035	4135	4135	4135	4135	317
413	20230731	122100	262802240	4145	4145	4145	4145	0
414	20230731	122000	262802240	4145	4145	4145	4145	0
415	20230731	121900	262802240	4145	4145	4145	4145	0
416	20230731	121800	262802240	4145	4145	4145	4145	0
417	20230731	121700	262802240	4145	4145	4145	4145	0
418	20230731	121600	262802240	4145	4145	4145	4145	0
419	20230731	121500	262802240	4145	4145	4145	4145	18
420	20230731	121400	262727630	4145	4145	4145	4145	1
421	20230731	121300	262723485	4145	4145	4145	4145	0
422	20230731	121200	262723485	4145	4145	4145	4145	0
423	20230731	121100	262723485	4145	4145	4145	4145	0
424	20230731	121000	262723485	4145	4145	4145	4145	1
425	20230731	120900	262719340	4125	4125	4125	4125	20
426	20230731	120800	262636840	4135	4135	4135	4135	439
427	20230731	120700	260821575	4135	4145	4150	4135	859
428	20230731	120600	257265155	4145	4145	4145	4145	0
429	20230731	120500	257265155	4145	4145	4145	4145	204
430	20230731	120400	256419575	4135	4135	4135	4135	0
431	20230731	120300	256419575	4135	4145	4145	4130	5890
432	20230731	120200	232025475	4150	4150	4150	4150	124
433	20230731	120100	231510875	4150	4150	4150	4150	1891
434	20230731	120000	223663225	4155	4155	4155	4155	0
435	20230731	115900	223663225	4155	4155	4155	4155	0
436	20230731	115800	223663225	4155	4155	4155	4155	0
437	20230731	115700	223663225	4155	4155	4155	4155	0
438	20230731	115600	223663225	4155	4150	4155	4150	310
439	20230731	115500	222376720	4150	4145	4150	4145	2
440	20230731	115400	222368425	4150	4150	4150	4150	488
441	20230731	115300	220343225	4150	4150	4150	4150	0
442	20230731	115200	220343225	4150	4150	4150	4150	0
443	20230731	115100	220343225	4150	4150	4150	4150	0
444	20230731	115000	220343225	4150	4150	4150	4150	0
445	20230731	114900	220343225	4150	4150	4150	4150	0
446	20230731	114800	220343225	4150	4145	4150	4145	1220
447	20230731	114700	215284460	4145	4145	4145	4145	90
448	20230731	114600	214911410	4145	4145	4145	4145	480
449	20230731	114500	212921810	4145	4135	4145	4135	7991
450	20230731	114400	179878135	4135	4135	4135	4135	0
451	20230731	114300	179878135	4135	4135	4135	4135	2
452	20230731	114200	179869865	4130	4140	4140	4130	8766
453	20230731	114100	143627685	4145	4145	4145	4145	0
454	20230731	114000	143627685	4145	4145	4145	4145	0
455	20230731	113900	143627685	4145	4145	4145	4145	1
456	20230731	113800	143623540	4145	4145	4145	4145	2
457	20230731	113700	143615250	4140	4140	4140	4140	639
458	20230731	113600	140969790	4140	4140	4140	4140	4
459	20230731	113500	140953230	4140	4140	4140	4140	0
460	20230731	113400	140953230	4140	4140	4140	4140	0
461	20230731	113300	140953230	4140	4140	4140	4140	365
462	20230731	113200	139442130	4145	4145	4145	4145	2
463	20230731	113100	139433840	4140	4140	4140	4140	23
464	20230731	113000	139338620	4145	4145	4145	4145	0
465	20230731	112900	139338620	4145	4145	4145	4145	0
466	20230731	112800	139338620	4145	4145	4145	4145	0
467	20230731	112700	139338620	4145	4150	4150	4145	63
468	20230731	112600	139077195	4150	4150	4150	4150	0
469	20230731	112500	139077195	4150	4150	4150	4150	0
470	20230731	112400	139077195	4150	4150	4150	4150	0
471	20230731	112300	139077195	4150	4150	4150	4150	82
472	20230731	112200	138736895	4150	4150	4150	4150	110
473	20230731	112100	138280395	4155	4155	4155	4155	0
474	20230731	112000	138280395	4155	4140	4155	4140	272
475	20230731	111900	137154300	4140	4140	4140	4140	627
476	20230731	111800	134558520	4135	4140	4140	4135	3335
477	20230731	111700	120765455	4165	4165	4165	4165	0
478	20230731	111600	120765455	4165	4165	4165	4165	3
479	20230731	111500	120752960	4155	4140	4155	4140	613
480	20230731	111400	118212425	4135	4135	4135	4135	0
481	20230731	111300	118212425	4135	4135	4135	4135	0
482	20230731	111200	118212425	4135	4140	4140	4135	131
483	20230731	111100	117670490	4140	4140	4140	4140	30
484	20230731	111000	117546290	4140	4135	4140	4135	414
485	20230731	110900	115834330	4140	4140	4140	4140	0
486	20230731	110800	115834330	4140	4140	4140	4140	0
487	20230731	110700	115834330	4140	4140	4140	4140	0
488	20230731	110600	115834330	4140	4140	4140	4140	0
489	20230731	110500	115834330	4140	4140	4140	4140	0
490	20230731	110400	115834330	4140	4140	4140	4140	2
491	20230731	110300	115826050	4140	4140	4140	4140	0
492	20230731	110200	115826050	4140	4140	4140	4140	1
493	20230731	110100	115821910	4135	4135	4135	4135	843
494	20230731	110000	112336105	4135	4140	4140	4135	100
495	20230731	105900	111922505	4140	4140	4140	4140	413
496	20230731	105800	110212685	4140	4140	4140	4140	18
497	20230731	105700	110138165	4140	4140	4140	4140	22
498	20230731	105600	110047085	4140	4140	4140	4140	318
499	20230731	105500	108730565	4140	4135	4140	4135	293
500	20230731	105400	107517550	4150	4155	4155	4150	80
501	20230731	105300	107185545	4150	4140	4150	4140	322
502	20230731	105200	105850245	4150	4180	4180	4150	113
503	20230731	105100	105381205	4180	4180	4180	4180	0
504	20230731	105000	105381205	4180	4180	4180	4180	50
505	20230731	104900	105172205	4180	4180	4180	4180	0
506	20230731	104800	105172205	4180	4180	4180	4180	0
507	20230731	104700	105172205	4180	4180	4180	4180	0
508	20230731	104600	105172205	4180	4180	4180	4180	0
509	20230731	104500	105172205	4180	4180	4180	4180	0
510	20230731	104400	105172205	4180	4180	4180	4180	0
511	20230731	104300	105172205	4180	4180	4180	4180	0
512	20230731	104200	105172205	4180	4180	4180	4180	0
513	20230731	104100	105172205	4180	4180	4180	4180	3
514	20230731	104000	105159665	4155	4155	4155	4150	441
515	20230731	103900	103327910	4180	4180	4180	4180	0
516	20230731	103800	103327910	4180	4180	4180	4180	0
517	20230731	103700	103327910	4180	4180	4180	4180	0
518	20230731	103600	103327910	4180	4180	4180	4180	0
519	20230731	103500	103327910	4180	4180	4180	4180	0
520	20230731	103400	103327910	4180	4180	4180	4180	0
521	20230731	103300	103327910	4180	4180	4180	4180	0
522	20230731	103200	103327910	4180	4180	4180	4180	0
523	20230731	103100	103327910	4180	4180	4180	4180	0
524	20230731	103000	103327910	4180	4180	4180	4180	31
525	20230731	102900	103198330	4180	4180	4180	4180	0
526	20230731	102800	103198330	4180	4185	4185	4180	300
527	20230731	102700	101944325	4180	4180	4180	4180	37
528	20230731	102600	101789665	4180	4180	4180	4180	121
529	20230731	102500	101283885	4180	4180	4180	4180	0
530	20230731	102400	101283885	4180	4180	4180	4180	1
531	20230731	102300	101279705	4175	4165	4175	4165	635
532	20230731	102200	98632930	4165	4165	4165	4165	1
533	20230731	102100	98628765	4155	4155	4155	4155	714
534	20230731	102000	95662095	4155	4155	4155	4155	0
535	20230731	101900	95662095	4155	4155	4155	4155	0
536	20230731	101800	95662095	4155	4155	4155	4155	0
537	20230731	101700	95662095	4155	4155	4155	4155	0
538	20230731	101600	95662095	4155	4155	4155	4155	78
539	20230731	101500	95338005	4155	4155	4155	4155	78
540	20230731	101400	95013915	4155	4155	4155	4155	1
541	20230731	101300	95009760	4125	4125	4125	4125	0
542	20230731	101200	95009760	4125	4125	4125	4125	121
543	20230731	101100	94510635	4165	4165	4165	4165	0
544	20230731	101000	94510635	4165	4165	4165	4165	0
545	20230731	100900	94510635	4165	4165	4165	4165	0
546	20230731	100800	94510635	4165	4165	4165	4165	0
547	20230731	100700	94510635	4165	4165	4165	4165	0
548	20230731	100600	94510635	4165	4165	4165	4165	0
549	20230731	100500	94510635	4165	4165	4165	4165	83
550	20230731	100400	94164940	4170	4130	4170	4130	330
551	20230731	100300	92797020	4130	4130	4130	4130	161
552	20230731	100200	92132090	4135	4170	4170	4135	100
553	20230731	100100	91718485	4175	4175	4175	4175	121
554	20230731	100000	91213310	4170	4155	4170	4155	377
555	20230731	095900	89643715	4160	4160	4160	4160	64
556	20230731	095800	89377475	4160	4160	4160	4160	1
557	20230731	095700	89373315	4120	4120	4120	4120	0
558	20230731	095600	89373315	4120	4120	4120	4120	62
559	20230731	095500	89117875	4115	4120	4120	4115	598
560	20230731	095400	86657095	4120	4120	4120	4120	1
561	20230731	095300	86652975	4120	4115	4120	4115	131
562	20230731	095200	86113900	4120	4120	4120	4120	0
563	20230731	095100	86113900	4120	4115	4120	4115	582
564	20230731	095000	83718230	4115	4115	4115	4115	378
565	20230731	094900	82162760	4115	4125	4125	4115	660
566	20230731	094800	79446745	4125	4165	4165	4125	366
567	20230731	094700	77936540	4125	4125	4140	4125	887
568	20230731	094600	74274780	4170	4170	4170	4170	0
569	20230731	094500	74274780	4170	4150	4170	4150	121
570	20230731	094400	73771970	4150	4130	4150	4130	122
571	20230731	094300	73266540	4130	4130	4130	4130	80
572	20230731	094200	72936140	4150	4150	4150	4150	4
573	20230731	094100	72919540	4125	4150	4150	4125	403
574	20230731	094000	71256495	4130	4130	4130	4130	23
575	20230731	093900	71161505	4125	4125	4125	4125	1007
576	20230731	093800	67007630	4125	4125	4125	4125	0
577	20230731	093700	67007630	4125	4125	4125	4125	901
578	20230731	093600	63291005	4125	4125	4125	4125	4
579	20230731	093500	63274505	4150	4125	4150	4125	291
580	20230731	093400	62071470	4125	4125	4125	4125	20
581	20230731	093300	61988970	4125	4125	4125	4125	360
582	20230731	093200	60503970	4150	4150	4150	4150	1
583	20230731	093100	60499820	4150	4125	4150	4125	243
584	20230731	093000	59496540	4125	4125	4125	4125	0
585	20230731	092900	59496540	4125	4125	4125	4125	36
586	20230731	092800	59348040	4125	4125	4125	4125	38
587	20230731	092700	59191290	4125	4125	4125	4125	0
588	20230731	092600	59191290	4125	4125	4125	4120	280
589	20230731	092500	58036330	4150	4130	4150	4130	1005
590	20230731	092400	53867065	4125	4125	4125	4125	58
591	20230731	092300	53627815	4120	4120	4120	4120	500
592	20230731	092200	51567815	4125	4125	4125	4125	15
593	20230731	092100	51505940	4125	4125	4125	4125	12
594	20230731	092000	51456440	4125	4120	4125	4120	374
595	20230731	091900	49914190	4120	4125	4125	4120	131
596	20230731	091800	49374220	4125	4130	4130	4120	1298
597	20230731	091700	44018640	4135	4140	4140	4135	697
598	20230731	091600	41136275	4145	4150	4150	4140	1001
599	20230731	091500	36989115	4150	4140	4155	4140	415
600	20230731	091400	35264810	4145	4155	4155	4145	1511
601	20230731	091300	28994770	4165	4175	4175	4160	363
602	20230731	091200	27482215	4225	4195	4225	4195	92
603	20230731	091100	27093605	4230	4195	4240	4195	204
604	20230731	091000	26231480	4200	4200	4200	4200	204
605	20230731	090900	25374680	4230	4215	4230	4215	291
606	20230731	090800	24145045	4205	4180	4205	4180	803
607	20230731	090700	20779580	4135	4135	4135	4135	0
608	20230731	090600	20779580	4135	4135	4135	4135	213
609	20230731	090500	19898825	4180	4180	4180	4180	54
610	20230731	090400	19673105	4180	4180	4180	4180	0
611	20230731	090300	19673105	4180	4130	4180	4130	1421
612	20230731	090200	13741275	4180	4145	4180	4140	236
613	20230731	090100	12756295	4175	4175	4175	4175	515
614	20230731	090000	10606170	4150	4175	4180	4150	2542