KissMeData/000670/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	183100	1370409000	575000	575000	575000	575000	66
3	20230731	183000	1370409000	575000	575000	575000	575000	0
4	20230731	182900	1370409000	575000	575000	575000	575000	0
5	20230731	182800	1370409000	575000	575000	575000	575000	0
6	20230731	182700	1370409000	575000	575000	575000	575000	0
7	20230731	182600	1370409000	575000	575000	575000	575000	0
8	20230731	182500	1370409000	575000	575000	575000	575000	0
9	20230731	182400	1370409000	575000	575000	575000	575000	0
10	20230731	182300	1370409000	575000	575000	575000	575000	0
11	20230731	182200	1370409000	575000	575000	575000	575000	0
12	20230731	182100	1370409000	575000	575000	575000	575000	0
13	20230731	182000	1370409000	575000	575000	575000	575000	0
14	20230731	181900	1370409000	575000	575000	575000	575000	0
15	20230731	181800	1370409000	575000	575000	575000	575000	0
16	20230731	181700	1370409000	575000	575000	575000	575000	0
17	20230731	181600	1370409000	575000	575000	575000	575000	0
18	20230731	181500	1370409000	575000	575000	575000	575000	0
19	20230731	181400	1370409000	575000	575000	575000	575000	0
20	20230731	181300	1370409000	575000	575000	575000	575000	0
21	20230731	181200	1370409000	575000	575000	575000	575000	0
22	20230731	181100	1370409000	575000	575000	575000	575000	0
23	20230731	181000	1370409000	575000	575000	575000	575000	0
24	20230731	180900	1370409000	575000	575000	575000	575000	0
25	20230731	180800	1370409000	575000	575000	575000	575000	0
26	20230731	180700	1370409000	575000	575000	575000	575000	0
27	20230731	180600	1370409000	575000	575000	575000	575000	0
28	20230731	180500	1370409000	575000	575000	575000	575000	0
29	20230731	180400	1370409000	575000	575000	575000	575000	0
30	20230731	180300	1370409000	575000	575000	575000	575000	0
31	20230731	180200	1370409000	575000	575000	575000	575000	0
32	20230731	180100	1370409000	575000	575000	575000	575000	66
33	20230731	180000	1370409000	575000	575000	575000	575000	0
34	20230731	175900	1370409000	575000	575000	575000	575000	0
35	20230731	175800	1370409000	575000	575000	575000	575000	0
36	20230731	175700	1370409000	575000	575000	575000	575000	0
37	20230731	175600	1370409000	575000	575000	575000	575000	0
38	20230731	175500	1370409000	575000	575000	575000	575000	0
39	20230731	175400	1370409000	575000	575000	575000	575000	0
40	20230731	175300	1370409000	575000	575000	575000	575000	0
41	20230731	175200	1370409000	575000	575000	575000	575000	0
42	20230731	175100	1370409000	575000	575000	575000	575000	0
43	20230731	175000	1370409000	575000	575000	575000	575000	0
44	20230731	174900	1370409000	575000	575000	575000	575000	0
45	20230731	174800	1370409000	575000	575000	575000	575000	0
46	20230731	174700	1370409000	575000	575000	575000	575000	0
47	20230731	174600	1370409000	575000	575000	575000	575000	0
48	20230731	174500	1370409000	575000	575000	575000	575000	0
49	20230731	174400	1370409000	575000	575000	575000	575000	0
50	20230731	174300	1370409000	575000	575000	575000	575000	0
51	20230731	174200	1370409000	575000	575000	575000	575000	0
52	20230731	174100	1370409000	575000	575000	575000	575000	0
53	20230731	174000	1370409000	575000	575000	575000	575000	0
54	20230731	173900	1370409000	575000	575000	575000	575000	0
55	20230731	173800	1370409000	575000	575000	575000	575000	0
56	20230731	173700	1370409000	575000	575000	575000	575000	0
57	20230731	173600	1370409000	575000	575000	575000	575000	0
58	20230731	173500	1370409000	575000	575000	575000	575000	0
59	20230731	173400	1370409000	575000	575000	575000	575000	0
60	20230731	173300	1370409000	575000	575000	575000	575000	0
61	20230731	173200	1370409000	575000	575000	575000	575000	0
62	20230731	173100	1370409000	575000	575000	575000	575000	66
63	20230731	173000	1370409000	575000	575000	575000	575000	0
64	20230731	172900	1370409000	575000	575000	575000	575000	0
65	20230731	172800	1370409000	575000	575000	575000	575000	0
66	20230731	172700	1370409000	575000	575000	575000	575000	0
67	20230731	172600	1370409000	575000	575000	575000	575000	0
68	20230731	172500	1370409000	575000	575000	575000	575000	0
69	20230731	172400	1370409000	575000	575000	575000	575000	0
70	20230731	172300	1370409000	575000	575000	575000	575000	0
71	20230731	172200	1370409000	575000	575000	575000	575000	0
72	20230731	172100	1370409000	575000	575000	575000	575000	0
73	20230731	172000	1370409000	575000	575000	575000	575000	0
74	20230731	171900	1370409000	575000	575000	575000	575000	0
75	20230731	171800	1370409000	575000	575000	575000	575000	0
76	20230731	171700	1370409000	575000	575000	575000	575000	0
77	20230731	171600	1370409000	575000	575000	575000	575000	0
78	20230731	171500	1370409000	575000	575000	575000	575000	0
79	20230731	171400	1370409000	575000	575000	575000	575000	0
80	20230731	171300	1370409000	575000	575000	575000	575000	0
81	20230731	171200	1370409000	575000	575000	575000	575000	0
82	20230731	171100	1370409000	575000	575000	575000	575000	0
83	20230731	171000	1370409000	575000	575000	575000	575000	0
84	20230731	170900	1370409000	575000	575000	575000	575000	0
85	20230731	170800	1370409000	575000	575000	575000	575000	0
86	20230731	170700	1370409000	575000	575000	575000	575000	0
87	20230731	170600	1370409000	575000	575000	575000	575000	0
88	20230731	170500	1370409000	575000	575000	575000	575000	0
89	20230731	170400	1370409000	575000	575000	575000	575000	0
90	20230731	170300	1370409000	575000	575000	575000	575000	0
91	20230731	170200	1370409000	575000	575000	575000	575000	0
92	20230731	170100	1370409000	575000	575000	575000	575000	66
93	20230731	170000	1370409000	575000	575000	575000	575000	0
94	20230731	165900	1370409000	575000	575000	575000	575000	0
95	20230731	165800	1370409000	575000	575000	575000	575000	0
96	20230731	165700	1370409000	575000	575000	575000	575000	0
97	20230731	165600	1370409000	575000	575000	575000	575000	0
98	20230731	165500	1370409000	575000	575000	575000	575000	0
99	20230731	165400	1370409000	575000	575000	575000	575000	0
100	20230731	165300	1370409000	575000	575000	575000	575000	0
101	20230731	165200	1370409000	575000	575000	575000	575000	0
102	20230731	165100	1370409000	575000	575000	575000	575000	0
103	20230731	165000	1370409000	575000	575000	575000	575000	0
104	20230731	164900	1370409000	575000	575000	575000	575000	0
105	20230731	164800	1370409000	575000	575000	575000	575000	0
106	20230731	164700	1370409000	575000	575000	575000	575000	0
107	20230731	164600	1370409000	575000	575000	575000	575000	0
108	20230731	164500	1370409000	575000	575000	575000	575000	0
109	20230731	164400	1370409000	575000	575000	575000	575000	0
110	20230731	164300	1370409000	575000	575000	575000	575000	0
111	20230731	164200	1370409000	575000	575000	575000	575000	0
112	20230731	164100	1370409000	575000	575000	575000	575000	0
113	20230731	164000	1370409000	575000	575000	575000	575000	0
114	20230731	163900	1370409000	575000	575000	575000	575000	0
115	20230731	163800	1370409000	575000	575000	575000	575000	0
116	20230731	163700	1370409000	575000	575000	575000	575000	0
117	20230731	163600	1370409000	575000	575000	575000	575000	0
118	20230731	163500	1370409000	575000	575000	575000	575000	0
119	20230731	163400	1370409000	575000	575000	575000	575000	0
120	20230731	163300	1370409000	575000	575000	575000	575000	0
121	20230731	163200	1370409000	575000	575000	575000	575000	0
122	20230731	163100	1370409000	575000	575000	575000	575000	66
123	20230731	163000	1370409000	575000	575000	575000	575000	0
124	20230731	162900	1370409000	575000	575000	575000	575000	0
125	20230731	162800	1370409000	575000	575000	575000	575000	0
126	20230731	162700	1370409000	575000	575000	575000	575000	0
127	20230731	162600	1370409000	575000	575000	575000	575000	0
128	20230731	162500	1370409000	575000	575000	575000	575000	0
129	20230731	162400	1370409000	575000	575000	575000	575000	0
130	20230731	162300	1370409000	575000	575000	575000	575000	0
131	20230731	162200	1370409000	575000	575000	575000	575000	0
132	20230731	162100	1370409000	575000	575000	575000	575000	0
133	20230731	162000	1370409000	575000	575000	575000	575000	0
134	20230731	161900	1370409000	575000	575000	575000	575000	0
135	20230731	161800	1370409000	575000	575000	575000	575000	0
136	20230731	161700	1370409000	575000	575000	575000	575000	0
137	20230731	161600	1370409000	575000	575000	575000	575000	0
138	20230731	161500	1370409000	575000	575000	575000	575000	0
139	20230731	161400	1370409000	575000	575000	575000	575000	0
140	20230731	161300	1370409000	575000	575000	575000	575000	0
141	20230731	161200	1370409000	575000	575000	575000	575000	0
142	20230731	161100	1370409000	575000	575000	575000	575000	0
143	20230731	161000	1370409000	575000	575000	575000	575000	0
144	20230731	160900	1370409000	575000	575000	575000	575000	0
145	20230731	160800	1370409000	575000	575000	575000	575000	0
146	20230731	160700	1370409000	575000	575000	575000	575000	0
147	20230731	160600	1370409000	575000	575000	575000	575000	0
148	20230731	160500	1370409000	575000	575000	575000	575000	0
149	20230731	160400	1370409000	575000	575000	575000	575000	0
150	20230731	160300	1370409000	575000	575000	575000	575000	0
151	20230731	160200	1370409000	575000	575000	575000	575000	0
152	20230731	160100	1370409000	575000	575000	575000	575000	66
153	20230731	160000	1370409000	575000	575000	575000	575000	0
154	20230731	155900	1370409000	575000	575000	575000	575000	0
155	20230731	155800	1370409000	575000	575000	575000	575000	0
156	20230731	155700	1370409000	575000	575000	575000	575000	0
157	20230731	155600	1370409000	575000	575000	575000	575000	0
158	20230731	155500	1370409000	575000	575000	575000	575000	0
159	20230731	155400	1370409000	575000	575000	575000	575000	0
160	20230731	155300	1370409000	575000	575000	575000	575000	0
161	20230731	155200	1370409000	575000	575000	575000	575000	0
162	20230731	155100	1370409000	575000	575000	575000	575000	0
163	20230731	155000	1370409000	575000	575000	575000	575000	0
164	20230731	154900	1370409000	575000	575000	575000	575000	0
165	20230731	154800	1370409000	575000	575000	575000	575000	0
166	20230731	154700	1370409000	575000	575000	575000	575000	0
167	20230731	154600	1370409000	575000	575000	575000	575000	0
168	20230731	154500	1370409000	575000	575000	575000	575000	0
169	20230731	154400	1370409000	575000	575000	575000	575000	0
170	20230731	154300	1370409000	575000	575000	575000	575000	0
171	20230731	154200	1370409000	575000	575000	575000	575000	0
172	20230731	154100	1370409000	575000	575000	575000	575000	0
173	20230731	154000	1370409000	575000	575000	575000	575000	0
174	20230731	153900	1370409000	575000	575000	575000	575000	0
175	20230731	153800	1370409000	575000	575000	575000	575000	0
176	20230731	153700	1370409000	575000	575000	575000	575000	0
177	20230731	153600	1370409000	575000	575000	575000	575000	0
178	20230731	153500	1370409000	575000	575000	575000	575000	0
179	20230731	153400	1370409000	575000	575000	575000	575000	0
180	20230731	153300	1370409000	575000	575000	575000	575000	0
181	20230731	153200	1370409000	575000	575000	575000	575000	0
182	20230731	153100	1370409000	575000	575000	575000	575000	66
183	20230731	153000	1370409000	575000	575000	575000	575000	66
184	20230731	152900	1332459000	574000	574000	574000	574000	0
185	20230731	152800	1332459000	574000	574000	574000	574000	0
186	20230731	152700	1332459000	574000	574000	574000	574000	0
187	20230731	152600	1332459000	574000	574000	574000	574000	0
188	20230731	152500	1332459000	574000	574000	574000	574000	0
189	20230731	152400	1332459000	574000	574000	574000	574000	0
190	20230731	152300	1332459000	574000	574000	574000	574000	0
191	20230731	152200	1332459000	574000	574000	574000	574000	0
192	20230731	152100	1332459000	574000	574000	574000	574000	0
193	20230731	152000	1332459000	574000	574000	574000	574000	0
194	20230731	151900	1332459000	574000	576000	576000	574000	19
195	20230731	151800	1321545000	576000	577000	577000	576000	20
196	20230731	151700	1310006000	577000	577000	577000	577000	17
197	20230731	151600	1300197000	576000	577000	578000	576000	24
198	20230731	151500	1286351000	577000	577000	577000	575000	27
199	20230731	151400	1270776000	577000	577000	577000	575000	22
200	20230731	151300	1258084000	577000	577000	577000	577000	27
201	20230731	151200	1242505000	577000	575000	577000	574000	28
202	20230731	151100	1226393000	575000	575000	575000	575000	19
203	20230731	151000	1215468000	575000	575000	575000	573000	27
204	20230731	150900	1199949000	575000	573000	575000	573000	40
205	20230731	150800	1176953000	574000	574000	575000	574000	42
206	20230731	150700	1152838000	574000	574000	574000	574000	24
207	20230731	150600	1139062000	574000	574000	575000	574000	166
208	20230731	150500	1043775000	574000	574000	574000	574000	29
209	20230731	150400	1027129000	573000	573000	573000	573000	28
210	20230731	150300	1011085000	573000	573000	573000	571000	29
211	20230731	150200	994470000	572000	572000	573000	572000	41
212	20230731	150100	971008000	571000	572000	572000	571000	27
213	20230731	150000	955572000	572000	570000	572000	570000	28
214	20230731	145900	939585000	571000	571000	571000	571000	27
215	20230731	145800	924168000	571000	571000	571000	571000	1
216	20230731	145700	923597000	570000	570000	570000	570000	1
217	20230731	145600	923027000	570000	571000	571000	570000	24
218	20230731	145500	909346000	571000	571000	571000	571000	1
219	20230731	145400	908775000	571000	571000	571000	570000	3
220	20230731	145300	907063000	570000	570000	570000	570000	0
221	20230731	145200	907063000	570000	571000	571000	570000	7
222	20230731	145100	903071000	571000	571000	571000	571000	1
223	20230731	145000	902500000	571000	570000	571000	570000	11
224	20230731	144900	896229000	570000	570000	570000	570000	1
225	20230731	144800	895659000	570000	571000	571000	570000	23
226	20230731	144700	882546000	571000	571000	571000	571000	1
227	20230731	144600	881975000	571000	571000	571000	571000	2
228	20230731	144500	880833000	571000	571000	571000	571000	1
229	20230731	144400	880262000	570000	570000	570000	570000	0
230	20230731	144300	880262000	570000	570000	570000	570000	19
231	20230731	144200	869432000	569000	569000	569000	569000	0
232	20230731	144100	869432000	569000	569000	569000	569000	1
233	20230731	144000	868863000	569000	569000	569000	569000	0
234	20230731	143900	868863000	569000	569000	569000	569000	0
235	20230731	143800	868863000	569000	569000	569000	569000	1
236	20230731	143700	868294000	570000	570000	570000	570000	1
237	20230731	143600	867724000	570000	570000	570000	570000	1
238	20230731	143500	867154000	570000	570000	570000	570000	10
239	20230731	143400	861454000	569000	569000	569000	569000	1
240	20230731	143300	860885000	568000	568000	568000	568000	1
241	20230731	143200	860317000	569000	569000	569000	569000	22
242	20230731	143100	847799000	570000	570000	570000	570000	7
243	20230731	143000	843809000	570000	570000	570000	570000	3
244	20230731	142900	842099000	569000	569000	569000	569000	0
245	20230731	142800	842099000	569000	569000	569000	569000	0
246	20230731	142700	842099000	569000	569000	569000	569000	2
247	20230731	142600	840961000	570000	570000	570000	570000	2
248	20230731	142500	839821000	570000	570000	570000	570000	0
249	20230731	142400	839821000	570000	570000	570000	570000	0
250	20230731	142300	839821000	570000	570000	570000	570000	1
251	20230731	142200	839251000	570000	570000	570000	570000	1
252	20230731	142100	838681000	569000	569000	569000	569000	1
253	20230731	142000	838112000	570000	569000	570000	569000	3
254	20230731	141900	836403000	570000	570000	570000	570000	0
255	20230731	141800	836403000	570000	570000	570000	570000	0
256	20230731	141700	836403000	570000	570000	570000	570000	2
257	20230731	141600	835263000	569000	569000	569000	569000	2
258	20230731	141500	834125000	570000	569000	570000	569000	3
259	20230731	141400	832417000	569000	569000	569000	569000	1
260	20230731	141300	831848000	569000	569000	569000	569000	1
261	20230731	141200	831279000	569000	569000	569000	569000	0
262	20230731	141100	831279000	569000	568000	569000	568000	28
263	20230731	141000	815372000	568000	569000	569000	568000	4
264	20230731	140900	813097000	568000	568000	568000	568000	0
265	20230731	140800	813097000	568000	569000	569000	568000	9
266	20230731	140700	807977000	569000	569000	569000	569000	0
267	20230731	140600	807977000	569000	569000	569000	569000	0
268	20230731	140500	807977000	569000	569000	569000	569000	16
269	20230731	140400	798873000	569000	569000	569000	569000	1
270	20230731	140300	798304000	569000	569000	569000	569000	5
271	20230731	140200	795459000	568000	568000	568000	568000	0
272	20230731	140100	795459000	568000	568000	568000	568000	2
273	20230731	140000	794323000	568000	568000	568000	568000	1
274	20230731	135900	793755000	568000	568000	568000	568000	1
275	20230731	135800	793187000	568000	568000	568000	568000	0
276	20230731	135700	793187000	568000	568000	568000	568000	1
277	20230731	135600	792619000	568000	568000	568000	568000	0
278	20230731	135500	792619000	568000	569000	569000	568000	2
279	20230731	135400	791482000	569000	569000	569000	569000	9
280	20230731	135300	786361000	570000	570000	570000	570000	1
281	20230731	135200	785791000	569000	569000	569000	569000	0
282	20230731	135100	785791000	569000	569000	569000	569000	0
283	20230731	135000	785791000	569000	569000	569000	569000	0
284	20230731	134900	785791000	569000	569000	569000	569000	1
285	20230731	134800	785222000	569000	569000	569000	569000	0
286	20230731	134700	785222000	569000	569000	569000	569000	10
287	20230731	134600	779532000	569000	569000	569000	569000	5
288	20230731	134500	776687000	568000	568000	568000	568000	0
289	20230731	134400	776687000	568000	568000	568000	568000	0
290	20230731	134300	776687000	568000	569000	569000	568000	2
291	20230731	134200	775550000	568000	568000	568000	568000	0
292	20230731	134100	775550000	568000	568000	568000	568000	1
293	20230731	134000	774982000	568000	568000	568000	568000	0
294	20230731	133900	774982000	568000	568000	568000	568000	0
295	20230731	133800	774982000	568000	568000	568000	568000	1
296	20230731	133700	774414000	568000	568000	568000	568000	0
297	20230731	133600	774414000	568000	568000	568000	568000	0
298	20230731	133500	774414000	568000	568000	568000	568000	3
299	20230731	133400	772710000	569000	569000	569000	569000	0
300	20230731	133300	772710000	569000	569000	569000	569000	0
301	20230731	133200	772710000	569000	569000	569000	569000	1
302	20230731	133100	772141000	568000	567000	568000	567000	2
303	20230731	133000	771006000	567000	567000	567000	567000	0
304	20230731	132900	771006000	567000	567000	567000	567000	5
305	20230731	132800	768171000	567000	567000	567000	567000	4
306	20230731	132700	765903000	567000	567000	567000	567000	0
307	20230731	132600	765903000	567000	567000	567000	567000	3
308	20230731	132500	764202000	567000	570000	570000	567000	3
309	20230731	132400	762498000	567000	567000	567000	567000	0
310	20230731	132300	762498000	567000	567000	567000	567000	0
311	20230731	132200	762498000	567000	569000	569000	567000	2
312	20230731	132100	761362000	569000	570000	570000	569000	2
313	20230731	132000	760223000	569000	568000	569000	568000	10
314	20230731	131900	754535000	568000	568000	568000	568000	1
315	20230731	131800	753967000	567000	567000	567000	567000	0
316	20230731	131700	753967000	567000	567000	567000	567000	0
317	20230731	131600	753967000	567000	567000	567000	567000	0
318	20230731	131500	753967000	567000	567000	567000	567000	1
319	20230731	131400	753400000	569000	569000	569000	569000	2
320	20230731	131300	752262000	569000	569000	569000	569000	0
321	20230731	131200	752262000	569000	569000	569000	569000	0
322	20230731	131100	752262000	569000	569000	569000	569000	0
323	20230731	131000	752262000	569000	569000	569000	568000	7
324	20230731	130900	748280000	568000	568000	568000	568000	0
325	20230731	130800	748280000	568000	568000	568000	568000	3
326	20230731	130700	746576000	568000	568000	568000	568000	0
327	20230731	130600	746576000	568000	568000	568000	568000	0
328	20230731	130500	746576000	568000	568000	568000	568000	0
329	20230731	130400	746576000	568000	568000	568000	568000	0
330	20230731	130300	746576000	568000	568000	568000	568000	0
331	20230731	130200	746576000	568000	568000	568000	568000	0
332	20230731	130100	746576000	568000	568000	568000	568000	2
333	20230731	130000	745440000	569000	569000	569000	569000	0
334	20230731	125900	745440000	569000	569000	569000	569000	1
335	20230731	125800	744871000	567000	568000	568000	567000	7
336	20230731	125700	740897000	568000	569000	569000	568000	8
337	20230731	125600	736348000	567000	566000	567000	566000	22
338	20230731	125500	723893000	565000	565000	565000	565000	0
339	20230731	125400	723893000	565000	565000	565000	565000	1
340	20230731	125300	723328000	565000	565000	565000	565000	0
341	20230731	125200	723328000	565000	565000	565000	565000	0
342	20230731	125100	723328000	565000	565000	565000	565000	0
343	20230731	125000	723328000	565000	565000	565000	565000	0
344	20230731	124900	723328000	565000	565000	565000	565000	0
345	20230731	124800	723328000	565000	566000	566000	565000	19
346	20230731	124700	712575000	566000	566000	566000	566000	0
347	20230731	124600	712575000	566000	566000	566000	566000	0
348	20230731	124500	712575000	566000	566000	566000	566000	0
349	20230731	124400	712575000	566000	566000	566000	566000	3
350	20230731	124300	710877000	566000	566000	566000	566000	2
351	20230731	124200	709745000	567000	567000	567000	567000	0
352	20230731	124100	709745000	567000	567000	567000	567000	0
353	20230731	124000	709745000	567000	567000	567000	567000	0
354	20230731	123900	709745000	567000	567000	567000	567000	0
355	20230731	123800	709745000	567000	567000	567000	567000	0
356	20230731	123700	709745000	567000	566000	567000	566000	2
357	20230731	123600	708612000	566000	566000	566000	566000	0
358	20230731	123500	708612000	566000	568000	568000	566000	110
359	20230731	123400	646161000	568000	568000	568000	568000	0
360	20230731	123300	646161000	568000	568000	568000	568000	0
361	20230731	123200	646161000	568000	569000	569000	568000	2
362	20230731	123100	645024000	569000	569000	569000	569000	0
363	20230731	123000	645024000	569000	569000	569000	569000	1
364	20230731	122900	644455000	569000	569000	569000	569000	0
365	20230731	122800	644455000	569000	569000	569000	569000	0
366	20230731	122700	644455000	569000	569000	569000	569000	1
367	20230731	122600	643886000	568000	569000	569000	568000	2
368	20230731	122500	642749000	568000	568000	568000	568000	0
369	20230731	122400	642749000	568000	568000	568000	568000	0
370	20230731	122300	642749000	568000	568000	568000	568000	1
371	20230731	122200	642181000	569000	568000	569000	568000	5
372	20230731	122100	639340000	568000	568000	568000	568000	1
373	20230731	122000	638772000	568000	568000	568000	568000	0
374	20230731	121900	638772000	568000	569000	569000	568000	3
375	20230731	121800	637066000	569000	569000	569000	569000	0
376	20230731	121700	637066000	569000	569000	569000	569000	2
377	20230731	121600	635928000	569000	568000	569000	568000	3
378	20230731	121500	634222000	568000	568000	568000	568000	0
379	20230731	121400	634222000	568000	568000	568000	568000	0
380	20230731	121300	634222000	568000	568000	568000	568000	0
381	20230731	121200	634222000	568000	568000	568000	568000	0
382	20230731	121100	634222000	568000	568000	568000	568000	0
383	20230731	121000	634222000	568000	568000	568000	568000	1
384	20230731	120900	633654000	568000	568000	568000	568000	0
385	20230731	120800	633654000	568000	568000	568000	568000	0
386	20230731	120700	633654000	568000	568000	568000	568000	0
387	20230731	120600	633654000	568000	568000	568000	568000	5
388	20230731	120500	630814000	569000	568000	569000	568000	2
389	20230731	120400	629677000	569000	569000	569000	569000	1
390	20230731	120300	629108000	568000	568000	568000	568000	0
391	20230731	120200	629108000	568000	568000	568000	568000	3
392	20230731	120100	627404000	568000	568000	568000	568000	1
393	20230731	120000	626836000	568000	568000	568000	568000	0
394	20230731	115900	626836000	568000	568000	568000	568000	1
395	20230731	115800	626268000	568000	568000	568000	568000	15
396	20230731	115700	617748000	568000	568000	568000	568000	0
397	20230731	115600	617748000	568000	568000	568000	568000	0
398	20230731	115500	617748000	568000	568000	568000	568000	1
399	20230731	115400	617180000	569000	568000	569000	568000	2
400	20230731	115300	616043000	569000	569000	569000	569000	2
401	20230731	115200	614905000	568000	568000	568000	568000	10
402	20230731	115100	609225000	567000	567000	567000	567000	0
403	20230731	115000	609225000	567000	567000	567000	567000	0
404	20230731	114900	609225000	567000	567000	567000	567000	0
405	20230731	114800	609225000	567000	567000	567000	567000	1
406	20230731	114700	608658000	567000	567000	567000	567000	0
407	20230731	114600	608658000	567000	567000	567000	567000	0
408	20230731	114500	608658000	567000	567000	567000	567000	1
409	20230731	114400	608091000	568000	568000	568000	568000	0
410	20230731	114300	608091000	568000	567000	568000	567000	2
411	20230731	114200	606956000	567000	567000	567000	567000	0
412	20230731	114100	606956000	567000	567000	567000	567000	0
413	20230731	114000	606956000	567000	567000	567000	567000	0
414	20230731	113900	606956000	567000	567000	567000	567000	1
415	20230731	113800	606389000	567000	567000	567000	567000	0
416	20230731	113700	606389000	567000	567000	567000	567000	1
417	20230731	113600	605822000	567000	567000	567000	567000	0
418	20230731	113500	605822000	567000	567000	567000	567000	0
419	20230731	113400	605822000	567000	567000	567000	567000	0
420	20230731	113300	605822000	567000	567000	567000	567000	7
421	20230731	113200	601853000	568000	567000	568000	567000	2
422	20230731	113100	600718000	567000	567000	567000	567000	0
423	20230731	113000	600718000	567000	567000	567000	567000	0
424	20230731	112900	600718000	567000	567000	567000	567000	0
425	20230731	112800	600718000	567000	567000	567000	567000	0
426	20230731	112700	600718000	567000	566000	567000	566000	3
427	20230731	112600	599019000	567000	567000	567000	567000	0
428	20230731	112500	599019000	567000	567000	567000	567000	0
429	20230731	112400	599019000	567000	567000	567000	567000	0
430	20230731	112300	599019000	567000	567000	567000	567000	23
431	20230731	112200	585978000	567000	567000	567000	567000	0
432	20230731	112100	585978000	567000	566000	567000	566000	3
433	20230731	112000	584279000	567000	567000	567000	567000	6
434	20230731	111900	580877000	567000	563000	567000	563000	6
435	20230731	111800	577491000	564000	564000	564000	564000	0
436	20230731	111700	577491000	564000	564000	564000	564000	1
437	20230731	111600	576927000	563000	563000	563000	563000	2
438	20230731	111500	575801000	563000	564000	564000	563000	3
439	20230731	111400	574110000	565000	565000	565000	565000	5
440	20230731	111300	571285000	565000	565000	565000	565000	0
441	20230731	111200	571285000	565000	565000	565000	565000	3
442	20230731	111100	569590000	564000	568000	568000	564000	2
443	20230731	111000	568458000	567000	567000	567000	567000	1
444	20230731	110900	567891000	567000	567000	567000	567000	0
445	20230731	110800	567891000	567000	565000	567000	565000	5
446	20230731	110700	565064000	564000	564000	564000	564000	1
447	20230731	110600	564500000	564000	563000	564000	563000	13
448	20230731	110500	557169000	564000	564000	564000	564000	0
449	20230731	110400	557169000	564000	564000	564000	564000	1
450	20230731	110300	556605000	564000	563000	564000	563000	5
451	20230731	110200	553789000	563000	563000	563000	563000	1
452	20230731	110100	553226000	563000	563000	563000	563000	3
453	20230731	110000	551537000	563000	563000	563000	562000	4
454	20230731	105900	549286000	563000	563000	563000	563000	2
455	20230731	105800	548160000	563000	563000	563000	563000	2
456	20230731	105700	547034000	563000	563000	563000	563000	0
457	20230731	105600	547034000	563000	563000	563000	563000	0
458	20230731	105500	547034000	563000	563000	563000	563000	1
459	20230731	105400	546471000	563000	563000	563000	563000	4
460	20230731	105300	544219000	563000	564000	564000	563000	24
461	20230731	105200	530693000	565000	565000	565000	565000	0
462	20230731	105100	530693000	565000	565000	565000	565000	0
463	20230731	105000	530693000	565000	565000	565000	565000	6
464	20230731	104900	527303000	565000	565000	565000	565000	1
465	20230731	104800	526738000	564000	564000	564000	564000	1
466	20230731	104700	526174000	564000	564000	564000	564000	0
467	20230731	104600	526174000	564000	566000	566000	564000	31
468	20230731	104500	508650000	566000	566000	566000	566000	1
469	20230731	104400	508084000	567000	567000	567000	567000	0
470	20230731	104300	508084000	567000	566000	567000	566000	2
471	20230731	104200	506951000	567000	567000	567000	567000	0
472	20230731	104100	506951000	567000	567000	567000	567000	0
473	20230731	104000	506951000	567000	567000	567000	567000	0
474	20230731	103900	506951000	567000	567000	567000	567000	0
475	20230731	103800	506951000	567000	567000	567000	567000	1
476	20230731	103700	506384000	566000	566000	566000	566000	1
477	20230731	103600	505818000	565000	565000	565000	565000	0
478	20230731	103500	505818000	565000	565000	565000	565000	0
479	20230731	103400	505818000	565000	565000	565000	565000	1
480	20230731	103300	505253000	565000	566000	566000	565000	27
481	20230731	103200	489993000	566000	566000	566000	566000	12
482	20230731	103100	483201000	567000	567000	567000	567000	5
483	20230731	103000	480366000	568000	568000	568000	568000	10
484	20230731	102900	474686000	568000	568000	568000	568000	0
485	20230731	102800	474686000	568000	568000	568000	568000	0
486	20230731	102700	474686000	568000	568000	568000	568000	1
487	20230731	102600	474118000	568000	568000	568000	568000	7
488	20230731	102500	470142000	568000	566000	568000	566000	2
489	20230731	102400	469008000	567000	567000	567000	567000	0
490	20230731	102300	469008000	567000	567000	567000	567000	1
491	20230731	102200	468441000	566000	566000	566000	566000	0
492	20230731	102100	468441000	566000	566000	566000	565000	6
493	20230731	102000	465046000	565000	565000	565000	565000	0
494	20230731	101900	465046000	565000	567000	567000	565000	46
495	20230731	101800	439041000	568000	568000	568000	568000	6
496	20230731	101700	435633000	569000	569000	569000	569000	0
497	20230731	101600	435633000	569000	568000	569000	568000	3
498	20230731	101500	433927000	571000	571000	571000	571000	0
499	20230731	101400	433927000	571000	571000	571000	571000	0
500	20230731	101300	433927000	571000	571000	571000	571000	0
501	20230731	101200	433927000	571000	571000	571000	571000	0
502	20230731	101100	433927000	571000	571000	571000	571000	1
503	20230731	101000	433356000	567000	566000	567000	566000	23
504	20230731	100900	420316000	567000	567000	567000	567000	16
505	20230731	100800	411244000	568000	568000	568000	568000	0
506	20230731	100700	411244000	568000	568000	568000	568000	26
507	20230731	100600	396476000	568000	569000	569000	568000	20
508	20230731	100500	385097000	570000	570000	570000	570000	1
509	20230731	100400	384527000	570000	570000	570000	570000	7
510	20230731	100300	380537000	570000	570000	570000	570000	5
511	20230731	100200	377687000	570000	570000	571000	570000	4
512	20230731	100100	375406000	570000	572000	572000	570000	27
513	20230731	100000	359976000	572000	573000	573000	572000	2
514	20230731	095900	358831000	572000	571000	572000	571000	24
515	20230731	095800	345104000	571000	571000	571000	571000	2
516	20230731	095700	343962000	572000	572000	572000	572000	0
517	20230731	095600	343962000	572000	572000	572000	572000	1
518	20230731	095500	343390000	572000	571000	572000	571000	17
519	20230731	095400	333682000	570000	570000	570000	570000	11
520	20230731	095300	327412000	570000	570000	570000	570000	2
521	20230731	095200	326272000	570000	570000	570000	570000	1
522	20230731	095100	325702000	570000	570000	570000	570000	1
523	20230731	095000	325132000	568000	568000	568000	568000	0
524	20230731	094900	325132000	568000	568000	568000	568000	1
525	20230731	094800	324564000	568000	568000	568000	568000	0
526	20230731	094700	324564000	568000	568000	568000	568000	0
527	20230731	094600	324564000	568000	568000	568000	568000	1
528	20230731	094500	323996000	569000	569000	569000	569000	0
529	20230731	094400	323996000	569000	568000	569000	568000	3
530	20230731	094300	322291000	569000	569000	569000	569000	1
531	20230731	094200	321722000	569000	569000	569000	569000	5
532	20230731	094100	318877000	570000	570000	570000	570000	1
533	20230731	094000	318307000	569000	569000	569000	569000	5
534	20230731	093900	315462000	570000	570000	570000	570000	4
535	20230731	093800	313182000	570000	570000	570000	570000	2
536	20230731	093700	312042000	570000	570000	570000	570000	4
537	20230731	093600	309762000	570000	570000	570000	570000	1
538	20230731	093500	309192000	570000	570000	570000	570000	9
539	20230731	093400	304062000	570000	570000	570000	570000	44
540	20230731	093300	278982000	570000	569000	570000	569000	65
541	20230731	093200	241948000	569000	568000	569000	568000	59
542	20230731	093100	208381000	568000	568000	569000	568000	20
543	20230731	093000	197009000	566000	565000	566000	565000	3
544	20230731	092900	195312000	568000	568000	568000	568000	1
545	20230731	092800	194744000	569000	568000	569000	568000	40
546	20230731	092700	172006000	566000	563000	566000	563000	13
547	20230731	092600	164651000	565000	565000	565000	565000	0
548	20230731	092500	164651000	565000	564000	565000	564000	12
549	20230731	092400	157882000	565000	565000	565000	565000	0
550	20230731	092300	157882000	565000	565000	565000	565000	0
551	20230731	092200	157882000	565000	565000	565000	565000	6
552	20230731	092100	154492000	565000	563000	565000	563000	14
553	20230731	092000	146592000	563000	563000	563000	563000	1
554	20230731	091900	146029000	565000	565000	565000	565000	0
555	20230731	091800	146029000	565000	565000	565000	565000	0
556	20230731	091700	146029000	565000	565000	565000	565000	7
557	20230731	091600	142074000	563000	566000	566000	563000	11
558	20230731	091500	135870000	565000	565000	565000	565000	0
559	20230731	091400	135870000	565000	565000	565000	564000	16
560	20230731	091300	126834000	566000	566000	566000	566000	11
561	20230731	091200	120608000	568000	568000	568000	568000	6
562	20230731	091100	117200000	569000	568000	570000	568000	85
563	20230731	091000	68869000	568000	567000	568000	566000	59
564	20230731	090900	35379000	566000	565000	566000	565000	5
565	20230731	090800	32553000	565000	565000	565000	565000	2
566	20230731	090700	31423000	562000	562000	562000	562000	0
567	20230731	090600	31423000	562000	562000	562000	562000	1
568	20230731	090500	30861000	559000	561000	561000	559000	7
569	20230731	090400	26938000	562000	562000	562000	562000	1
570	20230731	090300	26376000	565000	565000	565000	565000	8
571	20230731	090200	21856000	561000	561000	561000	561000	0
572	20230731	090100	21856000	561000	559000	561000	559000	7
573	20230731	090000	17933000	560000	561000	561000	560000	31