KissMeData/050890/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	192000	1212599595	5040	5040	5040	5040	2875
3	20230731	191900	1212599595	5040	5040	5040	5040	0
4	20230731	191800	1212599595	5040	5040	5040	5040	0
5	20230731	191700	1212599595	5040	5040	5040	5040	0
6	20230731	191600	1212599595	5040	5040	5040	5040	0
7	20230731	191500	1212599595	5040	5040	5040	5040	0
8	20230731	191400	1212599595	5040	5040	5040	5040	0
9	20230731	191300	1212599595	5040	5040	5040	5040	0
10	20230731	191200	1212599595	5040	5040	5040	5040	0
11	20230731	191100	1212599595	5040	5040	5040	5040	0
12	20230731	191000	1212599595	5040	5040	5040	5040	0
13	20230731	190900	1212599595	5040	5040	5040	5040	0
14	20230731	190800	1212599595	5040	5040	5040	5040	0
15	20230731	190700	1212599595	5040	5040	5040	5040	0
16	20230731	190600	1212599595	5040	5040	5040	5040	0
17	20230731	190500	1212599595	5040	5040	5040	5040	0
18	20230731	190400	1212599595	5040	5040	5040	5040	0
19	20230731	190300	1212599595	5040	5040	5040	5040	0
20	20230731	190200	1212599595	5040	5040	5040	5040	0
21	20230731	190100	1212599595	5040	5040	5040	5040	0
22	20230731	190000	1212599595	5040	5040	5040	5040	0
23	20230731	185900	1212599595	5040	5040	5040	5040	0
24	20230731	185800	1212599595	5040	5040	5040	5040	0
25	20230731	185700	1212599595	5040	5040	5040	5040	0
26	20230731	185600	1212599595	5040	5040	5040	5040	0
27	20230731	185500	1212599595	5040	5040	5040	5040	0
28	20230731	185400	1212599595	5040	5040	5040	5040	0
29	20230731	185300	1212599595	5040	5040	5040	5040	0
30	20230731	185200	1212599595	5040	5040	5040	5040	0
31	20230731	185100	1212599595	5040	5040	5040	5040	0
32	20230731	185000	1212599595	5040	5040	5040	5040	2875
33	20230731	184900	1212599595	5040	5040	5040	5040	0
34	20230731	184800	1212599595	5040	5040	5040	5040	0
35	20230731	184700	1212599595	5040	5040	5040	5040	0
36	20230731	184600	1212599595	5040	5040	5040	5040	0
37	20230731	184500	1212599595	5040	5040	5040	5040	0
38	20230731	184400	1212599595	5040	5040	5040	5040	0
39	20230731	184300	1212599595	5040	5040	5040	5040	0
40	20230731	184200	1212599595	5040	5040	5040	5040	0
41	20230731	184100	1212599595	5040	5040	5040	5040	0
42	20230731	184000	1212599595	5040	5040	5040	5040	0
43	20230731	183900	1212599595	5040	5040	5040	5040	0
44	20230731	183800	1212599595	5040	5040	5040	5040	0
45	20230731	183700	1212599595	5040	5040	5040	5040	0
46	20230731	183600	1212599595	5040	5040	5040	5040	0
47	20230731	183500	1212599595	5040	5040	5040	5040	0
48	20230731	183400	1212599595	5040	5040	5040	5040	0
49	20230731	183300	1212599595	5040	5040	5040	5040	0
50	20230731	183200	1212599595	5040	5040	5040	5040	0
51	20230731	183100	1212599595	5040	5040	5040	5040	0
52	20230731	183000	1212599595	5040	5040	5040	5040	0
53	20230731	182900	1212599595	5040	5040	5040	5040	0
54	20230731	182800	1212599595	5040	5040	5040	5040	0
55	20230731	182700	1212599595	5040	5040	5040	5040	0
56	20230731	182600	1212599595	5040	5040	5040	5040	0
57	20230731	182500	1212599595	5040	5040	5040	5040	0
58	20230731	182400	1212599595	5040	5040	5040	5040	0
59	20230731	182300	1212599595	5040	5040	5040	5040	0
60	20230731	182200	1212599595	5040	5040	5040	5040	0
61	20230731	182100	1212599595	5040	5040	5040	5040	0
62	20230731	182000	1212599595	5040	5040	5040	5040	2875
63	20230731	181900	1212599595	5040	5040	5040	5040	0
64	20230731	181800	1212599595	5040	5040	5040	5040	0
65	20230731	181700	1212599595	5040	5040	5040	5040	0
66	20230731	181600	1212599595	5040	5040	5040	5040	0
67	20230731	181500	1212599595	5040	5040	5040	5040	0
68	20230731	181400	1212599595	5040	5040	5040	5040	0
69	20230731	181300	1212599595	5040	5040	5040	5040	0
70	20230731	181200	1212599595	5040	5040	5040	5040	0
71	20230731	181100	1212599595	5040	5040	5040	5040	0
72	20230731	181000	1212599595	5040	5040	5040	5040	0
73	20230731	180900	1212599595	5040	5040	5040	5040	0
74	20230731	180800	1212599595	5040	5040	5040	5040	0
75	20230731	180700	1212599595	5040	5040	5040	5040	0
76	20230731	180600	1212599595	5040	5040	5040	5040	0
77	20230731	180500	1212599595	5040	5040	5040	5040	0
78	20230731	180400	1212599595	5040	5040	5040	5040	0
79	20230731	180300	1212599595	5040	5040	5040	5040	0
80	20230731	180200	1212599595	5040	5040	5040	5040	0
81	20230731	180100	1212599595	5040	5040	5040	5040	0
82	20230731	180000	1212599595	5040	5040	5040	5040	0
83	20230731	175900	1212599595	5040	5040	5040	5040	0
84	20230731	175800	1212599595	5040	5040	5040	5040	0
85	20230731	175700	1212599595	5040	5040	5040	5040	0
86	20230731	175600	1212599595	5040	5040	5040	5040	0
87	20230731	175500	1212599595	5040	5040	5040	5040	0
88	20230731	175400	1212599595	5040	5040	5040	5040	0
89	20230731	175300	1212599595	5040	5040	5040	5040	0
90	20230731	175200	1212599595	5040	5040	5040	5040	0
91	20230731	175100	1212599595	5040	5040	5040	5040	0
92	20230731	175000	1212599595	5040	5040	5040	5040	2875
93	20230731	174900	1212599595	5040	5040	5040	5040	0
94	20230731	174800	1212599595	5040	5040	5040	5040	0
95	20230731	174700	1212599595	5040	5040	5040	5040	0
96	20230731	174600	1212599595	5040	5040	5040	5040	0
97	20230731	174500	1212599595	5040	5040	5040	5040	0
98	20230731	174400	1212599595	5040	5040	5040	5040	0
99	20230731	174300	1212599595	5040	5040	5040	5040	0
100	20230731	174200	1212599595	5040	5040	5040	5040	0
101	20230731	174100	1212599595	5040	5040	5040	5040	0
102	20230731	174000	1212599595	5040	5040	5040	5040	0
103	20230731	173900	1212599595	5040	5040	5040	5040	0
104	20230731	173800	1212599595	5040	5040	5040	5040	0
105	20230731	173700	1212599595	5040	5040	5040	5040	0
106	20230731	173600	1212599595	5040	5040	5040	5040	0
107	20230731	173500	1212599595	5040	5040	5040	5040	0
108	20230731	173400	1212599595	5040	5040	5040	5040	0
109	20230731	173300	1212599595	5040	5040	5040	5040	0
110	20230731	173200	1212599595	5040	5040	5040	5040	0
111	20230731	173100	1212599595	5040	5040	5040	5040	0
112	20230731	173000	1212599595	5040	5040	5040	5040	0
113	20230731	172900	1212599595	5040	5040	5040	5040	0
114	20230731	172800	1212599595	5040	5040	5040	5040	0
115	20230731	172700	1212599595	5040	5040	5040	5040	0
116	20230731	172600	1212599595	5040	5040	5040	5040	0
117	20230731	172500	1212599595	5040	5040	5040	5040	0
118	20230731	172400	1212599595	5040	5040	5040	5040	0
119	20230731	172300	1212599595	5040	5040	5040	5040	0
120	20230731	172200	1212599595	5040	5040	5040	5040	0
121	20230731	172100	1212599595	5040	5040	5040	5040	0
122	20230731	172000	1212599595	5040	5040	5040	5040	2875
123	20230731	171900	1212599595	5040	5040	5040	5040	0
124	20230731	171800	1212599595	5040	5040	5040	5040	0
125	20230731	171700	1212599595	5040	5040	5040	5040	0
126	20230731	171600	1212599595	5040	5040	5040	5040	0
127	20230731	171500	1212599595	5040	5040	5040	5040	0
128	20230731	171400	1212599595	5040	5040	5040	5040	0
129	20230731	171300	1212599595	5040	5040	5040	5040	0
130	20230731	171200	1212599595	5040	5040	5040	5040	0
131	20230731	171100	1212599595	5040	5040	5040	5040	0
132	20230731	171000	1212599595	5040	5040	5040	5040	0
133	20230731	170900	1212599595	5040	5040	5040	5040	0
134	20230731	170800	1212599595	5040	5040	5040	5040	0
135	20230731	170700	1212599595	5040	5040	5040	5040	0
136	20230731	170600	1212599595	5040	5040	5040	5040	0
137	20230731	170500	1212599595	5040	5040	5040	5040	0
138	20230731	170400	1212599595	5040	5040	5040	5040	0
139	20230731	170300	1212599595	5040	5040	5040	5040	0
140	20230731	170200	1212599595	5040	5040	5040	5040	0
141	20230731	170100	1212599595	5040	5040	5040	5040	0
142	20230731	170000	1212599595	5040	5040	5040	5040	0
143	20230731	165900	1212599595	5040	5040	5040	5040	0
144	20230731	165800	1212599595	5040	5040	5040	5040	0
145	20230731	165700	1212599595	5040	5040	5040	5040	0
146	20230731	165600	1212599595	5040	5040	5040	5040	0
147	20230731	165500	1212599595	5040	5040	5040	5040	0
148	20230731	165400	1212599595	5040	5040	5040	5040	0
149	20230731	165300	1212599595	5040	5040	5040	5040	0
150	20230731	165200	1212599595	5040	5040	5040	5040	0
151	20230731	165100	1212599595	5040	5040	5040	5040	0
152	20230731	165000	1212599595	5040	5040	5040	5040	2875
153	20230731	164900	1212599595	5040	5040	5040	5040	0
154	20230731	164800	1212599595	5040	5040	5040	5040	0
155	20230731	164700	1212599595	5040	5040	5040	5040	0
156	20230731	164600	1212599595	5040	5040	5040	5040	0
157	20230731	164500	1212599595	5040	5040	5040	5040	0
158	20230731	164400	1212599595	5040	5040	5040	5040	0
159	20230731	164300	1212599595	5040	5040	5040	5040	0
160	20230731	164200	1212599595	5040	5040	5040	5040	0
161	20230731	164100	1212599595	5040	5040	5040	5040	0
162	20230731	164000	1212599595	5040	5040	5040	5040	0
163	20230731	163900	1212599595	5040	5040	5040	5040	0
164	20230731	163800	1212599595	5040	5040	5040	5040	0
165	20230731	163700	1212599595	5040	5040	5040	5040	0
166	20230731	163600	1212599595	5040	5040	5040	5040	0
167	20230731	163500	1212599595	5040	5040	5040	5040	0
168	20230731	163400	1212599595	5040	5040	5040	5040	0
169	20230731	163300	1212599595	5040	5040	5040	5040	0
170	20230731	163200	1212599595	5040	5040	5040	5040	0
171	20230731	163100	1212599595	5040	5040	5040	5040	0
172	20230731	163000	1212599595	5040	5040	5040	5040	0
173	20230731	162900	1212599595	5040	5040	5040	5040	0
174	20230731	162800	1212599595	5040	5040	5040	5040	0
175	20230731	162700	1212599595	5040	5040	5040	5040	0
176	20230731	162600	1212599595	5040	5040	5040	5040	0
177	20230731	162500	1212599595	5040	5040	5040	5040	0
178	20230731	162400	1212599595	5040	5040	5040	5040	0
179	20230731	162300	1212599595	5040	5040	5040	5040	0
180	20230731	162200	1212599595	5040	5040	5040	5040	0
181	20230731	162100	1212599595	5040	5040	5040	5040	0
182	20230731	162000	1212599595	5040	5040	5040	5040	2875
183	20230731	161900	1212599595	5040	5040	5040	5040	0
184	20230731	161800	1212599595	5040	5040	5040	5040	0
185	20230731	161700	1212599595	5040	5040	5040	5040	0
186	20230731	161600	1212599595	5040	5040	5040	5040	0
187	20230731	161500	1212599595	5040	5040	5040	5040	0
188	20230731	161400	1212599595	5040	5040	5040	5040	0
189	20230731	161300	1212599595	5040	5040	5040	5040	0
190	20230731	161200	1212599595	5040	5040	5040	5040	0
191	20230731	161100	1212599595	5040	5040	5040	5040	0
192	20230731	161000	1212599595	5040	5040	5040	5040	0
193	20230731	160900	1212599595	5040	5040	5040	5040	0
194	20230731	160800	1212599595	5040	5040	5040	5040	0
195	20230731	160700	1212599595	5040	5040	5040	5040	0
196	20230731	160600	1212599595	5040	5040	5040	5040	0
197	20230731	160500	1212599595	5040	5040	5040	5040	0
198	20230731	160400	1212599595	5040	5040	5040	5040	0
199	20230731	160300	1212599595	5040	5040	5040	5040	0
200	20230731	160200	1212599595	5040	5040	5040	5040	0
201	20230731	160100	1212599595	5040	5040	5040	5040	0
202	20230731	160000	1212599595	5040	5040	5040	5040	0
203	20230731	155900	1212599595	5040	5040	5040	5040	0
204	20230731	155800	1212599595	5040	5040	5040	5040	0
205	20230731	155700	1212599595	5040	5040	5040	5040	0
206	20230731	155600	1212599595	5040	5040	5040	5040	0
207	20230731	155500	1212599595	5040	5040	5040	5040	0
208	20230731	155400	1212599595	5040	5040	5040	5040	0
209	20230731	155300	1212599595	5040	5040	5040	5040	0
210	20230731	155200	1212599595	5040	5040	5040	5040	0
211	20230731	155100	1212599595	5040	5040	5040	5040	0
212	20230731	155000	1212599595	5040	5040	5040	5040	2875
213	20230731	154900	1212599595	5040	5040	5040	5040	0
214	20230731	154800	1212599595	5040	5040	5040	5040	0
215	20230731	154700	1212599595	5040	5040	5040	5040	0
216	20230731	154600	1212599595	5040	5040	5040	5040	0
217	20230731	154500	1212599595	5040	5040	5040	5040	0
218	20230731	154400	1212599595	5040	5040	5040	5040	0
219	20230731	154300	1212599595	5040	5040	5040	5040	0
220	20230731	154200	1212599595	5040	5040	5040	5040	0
221	20230731	154100	1212599595	5040	5040	5040	5040	0
222	20230731	154000	1212599595	5040	5040	5040	5040	0
223	20230731	153900	1212599595	5040	5040	5040	5040	0
224	20230731	153800	1212599595	5040	5040	5040	5040	0
225	20230731	153700	1212599595	5040	5040	5040	5040	0
226	20230731	153600	1212599595	5040	5040	5040	5040	0
227	20230731	153500	1212599595	5040	5040	5040	5040	0
228	20230731	153400	1212599595	5040	5040	5040	5040	0
229	20230731	153300	1212599595	5040	5040	5040	5040	0
230	20230731	153200	1212599595	5040	5040	5040	5040	0
231	20230731	153100	1212599595	5040	5040	5040	5040	0
232	20230731	153000	1212599595	5040	5040	5040	5040	2875
233	20230731	152900	1198109595	5040	5040	5040	5040	0
234	20230731	152800	1198109595	5040	5040	5040	5040	0
235	20230731	152700	1198109595	5040	5040	5040	5040	0
236	20230731	152600	1198109595	5040	5040	5040	5040	0
237	20230731	152500	1198109595	5040	5040	5040	5040	0
238	20230731	152400	1198109595	5040	5040	5040	5040	0
239	20230731	152300	1198109595	5040	5040	5040	5040	0
240	20230731	152200	1198109595	5040	5040	5040	5040	0
241	20230731	152100	1198109595	5040	5040	5040	5040	0
242	20230731	152000	1198109595	5040	5040	5040	5040	0
243	20230731	151900	1198109595	5040	5040	5040	5030	1046
244	20230731	151800	1192837955	5040	5040	5040	5040	248
245	20230731	151700	1191588035	5030	5040	5040	5030	52
246	20230731	151600	1191326465	5040	5040	5040	5040	0
247	20230731	151500	1191326465	5040	5030	5040	5030	609
248	20230731	151400	1188263165	5040	5030	5040	5030	263
249	20230731	151300	1186940255	5040	5040	5040	5040	22
250	20230731	151200	1186829375	5040	5040	5040	5040	254
251	20230731	151100	1185549215	5040	5030	5040	5030	730
252	20230731	151000	1181877305	5030	5020	5030	5020	543
253	20230731	150900	1179149425	5030	5030	5030	5030	197
254	20230731	150800	1178158515	5040	5040	5040	5030	1413
255	20230731	150700	1171051095	5040	5040	5040	5030	215
256	20230731	150600	1169969535	5040	5040	5040	5040	23
257	20230731	150500	1169853615	5040	5040	5040	5030	3
258	20230731	150400	1169838505	5040	5040	5040	5040	0
259	20230731	150300	1169838505	5040	5040	5040	5030	119
260	20230731	150200	1169239915	5030	5050	5050	5030	2574
261	20230731	150100	1156271205	5040	5040	5040	5040	1
262	20230731	150000	1156266165	5050	5050	5050	5050	220
263	20230731	145900	1155155165	5050	5050	5050	5040	74
264	20230731	145800	1154781685	5040	5040	5040	5040	273
265	20230731	145700	1153405765	5050	5050	5050	5040	449
266	20230731	145600	1151139945	5040	5040	5050	5040	545
267	20230731	145500	1148392945	5050	5050	5050	5050	52
268	20230731	145400	1148130345	5050	5050	5050	5050	704
269	20230731	145300	1144575145	5050	5040	5050	5040	2
270	20230731	145200	1144565055	5050	5050	5050	5050	50
271	20230731	145100	1144312555	5050	5050	5050	5040	1083
272	20230731	145000	1138844405	5050	5060	5060	5050	1009
273	20230731	144900	1133748875	5060	5060	5060	5060	2
274	20230731	144800	1133738755	5060	5060	5060	5060	0
275	20230731	144700	1133738755	5060	5060	5060	5060	1
276	20230731	144600	1133733695	5050	5050	5050	5050	100
277	20230731	144500	1133228695	5050	5050	5050	5050	157
278	20230731	144400	1132435845	5060	5060	5060	5060	0
279	20230731	144300	1132435845	5060	5060	5060	5060	4
280	20230731	144200	1132415605	5060	5060	5060	5060	2
281	20230731	144100	1132405485	5060	5050	5060	5050	486
282	20230731	144000	1129951135	5050	5050	5060	5050	1219
283	20230731	143900	1123793015	5060	5060	5060	5060	373
284	20230731	143800	1121905635	5060	5060	5060	5050	582
285	20230731	143700	1118961745	5050	5050	5050	5050	1
286	20230731	143600	1118956695	5050	5060	5060	5050	7
287	20230731	143500	1118921285	5050	5050	5050	5050	0
288	20230731	143400	1118921285	5050	5050	5050	5050	304
289	20230731	143300	1117386085	5050	5060	5060	5050	505
290	20230731	143200	1114830835	5060	5060	5060	5060	1
291	20230731	143100	1114825775	5050	5050	5050	5050	408
292	20230731	143000	1112765375	5060	5060	5060	5060	13
293	20230731	142900	1112699595	5040	5040	5040	5040	0
294	20230731	142800	1112699595	5040	5050	5060	5040	10
295	20230731	142700	1112649095	5050	5050	5050	5050	3705
296	20230731	142600	1093938845	5050	5050	5050	5040	7
297	20230731	142500	1093903545	5030	5030	5030	5030	1
298	20230731	142400	1093898515	5030	5040	5040	5030	2811
299	20230731	142300	1079734825	5030	5030	5030	5030	0
300	20230731	142200	1079734825	5030	5030	5030	5030	20
301	20230731	142100	1079634225	5040	5030	5040	5030	21
302	20230731	142000	1079528395	5030	5030	5030	5030	1
303	20230731	141900	1079523365	5030	5040	5040	5030	2242
304	20230731	141800	1068244105	5040	5040	5040	5040	100
305	20230731	141700	1067740105	5040	5040	5040	5040	60
306	20230731	141600	1067437705	5030	5040	5040	5030	2
307	20230731	141500	1067427635	5030	5030	5040	5030	427
308	20230731	141400	1065279495	5030	5030	5030	5030	783
309	20230731	141300	1061341005	5040	5030	5040	5030	101
310	20230731	141200	1060831975	5040	5030	5040	5030	150
311	20230731	141100	1060076475	5040	5040	5040	5040	104
312	20230731	141000	1059552315	5040	5040	5040	5040	213
313	20230731	140900	1058478795	5040	5040	5040	5040	4
314	20230731	140800	1058458635	5020	5030	5030	5020	313
315	20230731	140700	1056884255	5020	5020	5030	5020	279
316	20230731	140600	1055481845	5030	5030	5030	5030	500
317	20230731	140500	1052966845	5030	5030	5030	5030	500
318	20230731	140400	1050451845	5030	5030	5030	5030	456
319	20230731	140300	1048158165	5030	5030	5030	5030	2071
320	20230731	140200	1037741035	5040	5040	5040	5030	102
321	20230731	140100	1037227955	5030	5030	5030	5030	103
322	20230731	140000	1036709865	5030	5030	5030	5030	1
323	20230731	135900	1036704835	5040	5030	5040	5030	8
324	20230731	135800	1036664565	5030	5030	5030	5030	20
325	20230731	135700	1036563965	5030	5030	5040	5030	1826
326	20230731	135600	1027379175	5030	5020	5030	5020	501
327	20230731	135500	1024864145	5030	5030	5030	5020	286
328	20230731	135400	1023425675	5030	5030	5030	5030	1652
329	20230731	135300	1015116115	5030	5030	5030	5030	2000
330	20230731	135200	1005056115	5030	5030	5030	5030	47
331	20230731	135100	1004819705	5040	5030	5040	5030	777
332	20230731	135000	1000906325	5030	5030	5030	5030	0
333	20230731	134900	1000906325	5030	5030	5030	5030	0
334	20230731	134800	1000906325	5030	5030	5030	5030	1
335	20230731	134700	1000901295	5040	5040	5040	5040	10
336	20230731	134600	1000850895	5040	5040	5040	5040	0
337	20230731	134500	1000850895	5040	5040	5040	5040	1
338	20230731	134400	1000845855	5030	5020	5030	5020	1000
339	20230731	134300	995815865	5020	5020	5020	5020	0
340	20230731	134200	995815865	5020	5020	5020	5020	0
341	20230731	134100	995815865	5020	5020	5020	5020	0
342	20230731	134000	995815865	5020	5020	5020	5020	221
343	20230731	133900	994706445	5020	5030	5030	5020	6
344	20230731	133800	994676275	5020	5020	5020	5020	27
345	20230731	133700	994540735	5020	5020	5020	5020	202
346	20230731	133600	993526695	5020	5020	5020	5020	251
347	20230731	133500	992266675	5030	5030	5030	5030	0
348	20230731	133400	992266675	5030	5020	5030	5020	131
349	20230731	133300	991608745	5030	5030	5030	5030	50
350	20230731	133200	991357245	5020	5020	5020	5020	1
351	20230731	133100	991352225	5030	5030	5030	5030	976
352	20230731	133000	986442945	5030	5030	5030	5030	1000
353	20230731	132900	981412945	5040	5040	5040	5040	0
354	20230731	132800	981412945	5040	5040	5040	5040	1
355	20230731	132700	981407905	5030	5040	5040	5030	51
356	20230731	132600	981150875	5040	5040	5040	5040	153
357	20230731	132500	980379755	5030	5030	5030	5030	21
358	20230731	132400	980274125	5030	5030	5030	5030	103
359	20230731	132300	979756035	5040	5030	5040	5030	512
360	20230731	132200	977180655	5030	5030	5030	5030	100
361	20230731	132100	976677655	5030	5030	5030	5030	270
362	20230731	132000	975319555	5030	5030	5030	5020	394
363	20230731	131900	973337935	5040	5040	5040	5040	0
364	20230731	131800	973337935	5040	5040	5040	5040	0
365	20230731	131700	973337935	5040	5040	5040	5040	0
366	20230731	131600	973337935	5040	5030	5040	5030	779
367	20230731	131500	969419295	5030	5030	5030	5030	2175
368	20230731	131400	958479045	5030	5030	5030	5030	0
369	20230731	131300	958479045	5030	5030	5030	5030	10
370	20230731	131200	958428745	5040	5040	5040	5040	2
371	20230731	131100	958418665	5040	5040	5040	5040	17
372	20230731	131000	958332985	5040	5040	5040	5030	934
373	20230731	130900	953626755	5040	5040	5040	5040	508
374	20230731	130800	951066435	5050	5050	5050	5050	45
375	20230731	130700	950839185	5050	5050	5050	5050	1
376	20230731	130600	950834135	5050	5050	5050	5050	55
377	20230731	130500	950556385	5050	5050	5050	5050	266
378	20230731	130400	949213085	5050	5060	5060	5050	510
379	20230731	130300	946637485	5060	5060	5060	5060	1
380	20230731	130200	946632425	5050	5050	5060	5050	17
381	20230731	130100	946546555	5060	5050	5060	5050	311
382	20230731	130000	944975895	5060	5050	5060	5050	25
383	20230731	125900	944849635	5060	5040	5060	5040	52
384	20230731	125800	944587315	5070	5070	5070	5040	1122
385	20230731	125700	938918965	5060	5060	5060	5060	859
386	20230731	125600	934572425	5060	5060	5060	5060	0
387	20230731	125500	934572425	5060	5060	5060	5060	114
388	20230731	125400	933995585	5060	5060	5060	5060	0
389	20230731	125300	933995585	5060	5060	5060	5060	19
390	20230731	125200	933899445	5060	5060	5060	5060	51
391	20230731	125100	933641385	5060	5060	5060	5060	526
392	20230731	125000	930979825	5070	5070	5070	5070	0
393	20230731	124900	930979825	5070	5060	5070	5060	218
394	20230731	124800	929874645	5060	5060	5060	5060	53
395	20230731	124700	929606465	5060	5050	5060	5050	964
396	20230731	124600	924730725	5050	5050	5050	5050	0
397	20230731	124500	924730725	5050	5050	5050	5050	0
398	20230731	124400	924730725	5050	5060	5060	5050	1469
399	20230731	124300	917300655	5050	5050	5050	5050	10
400	20230731	124200	917250155	5060	5060	5060	5060	0
401	20230731	124100	917250155	5060	5050	5060	5050	206
402	20230731	124000	916207875	5050	5050	5050	5050	160
403	20230731	123900	915399875	5050	5040	5050	5040	1256
404	20230731	123800	909057085	5050	5050	5050	5040	213
405	20230731	123700	907981475	5050	5050	5050	5050	10
406	20230731	123600	907930975	5050	5050	5050	5050	7
407	20230731	123500	907895625	5050	5050	5050	5050	1034
408	20230731	123400	902673925	5050	5050	5060	5050	1231
409	20230731	123300	896457365	5060	5050	5060	5050	669
410	20230731	123200	893077225	5060	5060	5060	5060	161
411	20230731	123100	892262565	5060	5060	5060	5060	103
412	20230731	123000	891741385	5060	5050	5060	5050	604
413	20230731	122900	888690145	5060	5060	5060	5060	0
414	20230731	122800	888690145	5060	5060	5060	5060	0
415	20230731	122700	888690145	5060	5060	5060	5060	1
416	20230731	122600	888685085	5050	5050	5050	5050	1606
417	20230731	122500	880574785	5060	5060	5060	5060	93
418	20230731	122400	880104205	5060	5060	5060	5060	0
419	20230731	122300	880104205	5060	5060	5060	5060	0
420	20230731	122200	880104205	5060	5060	5060	5060	0
421	20230731	122100	880104205	5060	5060	5060	5060	30
422	20230731	122000	879952405	5060	5060	5060	5060	8
423	20230731	121900	879911925	5050	5050	5050	5050	41
424	20230731	121800	879704875	5050	5050	5050	5050	15
425	20230731	121700	879629125	5070	5070	5070	5070	39
426	20230731	121600	879431395	5070	5070	5070	5070	0
427	20230731	121500	879431395	5070	5070	5070	5070	0
428	20230731	121400	879431395	5070	5070	5070	5070	0
429	20230731	121300	879431395	5070	5060	5070	5050	992
430	20230731	121200	874415215	5060	5060	5060	5060	720
431	20230731	121100	870772015	5070	5060	5070	5060	43
432	20230731	121000	870554335	5060	5060	5060	5060	83
433	20230731	120900	870134355	5060	5070	5070	5060	103
434	20230731	120800	869612155	5060	5060	5060	5060	217
435	20230731	120700	868514135	5070	5070	5070	5070	2
436	20230731	120600	868503995	5060	5060	5060	5060	1019
437	20230731	120500	863347855	5060	5070	5070	5060	610
438	20230731	120400	860259885	5060	5060	5060	5060	11
439	20230731	120300	860204225	5070	5070	5070	5070	244
440	20230731	120200	858967145	5070	5070	5070	5070	157
441	20230731	120100	858171155	5070	5070	5070	5060	103
442	20230731	120000	857648965	5060	5070	5070	5060	286
443	20230731	115900	856199015	5070	5070	5070	5070	0
444	20230731	115800	856199015	5070	5070	5070	5070	1020
445	20230731	115700	851027615	5070	5060	5070	5060	60
446	20230731	115600	850723985	5070	5070	5070	5070	0
447	20230731	115500	850723985	5070	5070	5070	5070	0
448	20230731	115400	850723985	5070	5070	5070	5070	0
449	20230731	115300	850723985	5070	5070	5070	5070	340
450	20230731	115200	849000185	5070	5070	5070	5070	381
451	20230731	115100	847068515	5060	5060	5060	5060	0
452	20230731	115000	847068515	5060	5060	5060	5060	3
453	20230731	114900	847053335	5060	5060	5060	5060	400
454	20230731	114800	845029335	5070	5070	5070	5070	0
455	20230731	114700	845029335	5070	5070	5070	5070	426
456	20230731	114600	842869515	5070	5070	5070	5070	1
457	20230731	114500	842864445	5060	5060	5060	5060	379
458	20230731	114400	840946705	5060	5060	5060	5060	0
459	20230731	114300	840946705	5060	5060	5060	5060	156
460	20230731	114200	840157345	5060	5060	5060	5060	23
461	20230731	114100	840040965	5060	5060	5060	5060	0
462	20230731	114000	840040965	5060	5050	5060	5050	219
463	20230731	113900	838933335	5060	5060	5060	5060	50
464	20230731	113800	838680335	5060	5060	5060	5060	0
465	20230731	113700	838680335	5060	5050	5060	5050	190
466	20230731	113600	837720825	5060	5050	5060	5050	230
467	20230731	113500	836557115	5050	5050	5050	5050	0
468	20230731	113400	836557115	5050	5060	5060	5050	1001
469	20230731	113300	831502045	5060	5060	5060	5060	4
470	20230731	113200	831481805	5050	5050	5050	5050	0
471	20230731	113100	831481805	5050	5050	5050	5050	0
472	20230731	113000	831481805	5050	5050	5060	5050	43
473	20230731	112900	831264625	5050	5050	5050	5050	7
474	20230731	112800	831229275	5050	5050	5050	5050	1
475	20230731	112700	831224225	5050	5060	5060	5050	1974
476	20230731	112600	821255505	5060	5060	5060	5060	1
477	20230731	112500	821250445	5050	5050	5050	5050	0
478	20230731	112400	821250445	5050	5040	5050	5040	35
479	20230731	112300	821073895	5040	5040	5040	5040	0
480	20230731	112200	821073895	5040	5040	5040	5040	31
481	20230731	112100	820917655	5050	5050	5060	5050	373
482	20230731	112000	819033985	5050	5050	5050	5050	352
483	20230731	111900	817256385	5050	5050	5050	5050	4
484	20230731	111800	817236185	5050	5050	5050	5050	1470
485	20230731	111700	809812685	5050	5050	5050	5050	657
486	20230731	111600	806494835	5050	5050	5050	5050	3
487	20230731	111500	806479685	5050	5050	5050	5050	20
488	20230731	111400	806378685	5050	5050	5060	5050	169
489	20230731	111300	805524745	5050	5060	5060	5050	16
490	20230731	111200	805443885	5060	5060	5060	5050	57
491	20230731	111100	805155985	5050	5050	5060	5040	241
492	20230731	111000	803939105	5050	5050	5060	5050	1370
493	20230731	110900	797019105	5060	5060	5060	5060	1036
494	20230731	110800	791776945	5070	5070	5070	5070	264
495	20230731	110700	790438465	5060	5070	5070	5060	72
496	20230731	110600	790073475	5070	5070	5070	5070	76
497	20230731	110500	789688155	5060	5060	5060	5060	5
498	20230731	110400	789662855	5060	5060	5060	5060	227
499	20230731	110300	788514235	5070	5060	5070	5060	104
500	20230731	110200	787987255	5070	5070	5070	5070	0
501	20230731	110100	787987255	5070	5060	5070	5060	404
502	20230731	110000	785942515	5070	5070	5070	5060	156
503	20230731	105900	785151645	5070	5070	5070	5070	5
504	20230731	105800	785126295	5070	5070	5070	5070	0
505	20230731	105700	785126295	5070	5060	5070	5060	22
506	20230731	105600	785014965	5060	5060	5060	5060	50
507	20230731	105500	784761965	5060	5060	5060	5060	11
508	20230731	105400	784706305	5070	5060	5070	5060	3
509	20230731	105300	784691115	5060	5060	5060	5060	650
510	20230731	105200	781402115	5070	5070	5070	5070	0
511	20230731	105100	781402115	5070	5070	5070	5070	100
512	20230731	105000	780895115	5070	5070	5070	5070	185
513	20230731	104900	779957165	5070	5060	5070	5060	1282
514	20230731	104800	773466545	5060	5070	5070	5060	632
515	20230731	104700	770263305	5070	5070	5070	5070	728
516	20230731	104600	766572345	5070	5070	5070	5070	0
517	20230731	104500	766572345	5070	5060	5070	5060	16
518	20230731	104400	766491255	5060	5060	5060	5060	223
519	20230731	104300	765362875	5060	5080	5080	5050	36
520	20230731	104200	765180085	5080	5060	5080	5050	3407
521	20230731	104100	747933915	5070	5070	5070	5070	12
522	20230731	104000	747873075	5070	5060	5070	5060	403
523	20230731	103900	745829895	5060	5060	5060	5060	731
524	20230731	103800	742131035	5060	5040	5060	5040	12
525	20230731	103700	742070435	5060	5050	5060	5030	3625
526	20230731	103600	723793955	5050	5050	5050	5050	738
527	20230731	103500	720067055	5050	5050	5050	5050	1263
528	20230731	103400	713688905	5040	5030	5050	5030	940
529	20230731	103300	708952265	5050	5040	5050	5040	201
530	20230731	103200	707938515	5030	5030	5030	5030	0
531	20230731	103100	707938515	5030	5030	5030	5030	212
532	20230731	103000	706872155	5030	5020	5030	5020	710
533	20230731	102900	703306615	5020	5020	5020	5020	2450
534	20230731	102800	691007615	5030	5040	5040	5020	1196
535	20230731	102700	684980085	5020	5030	5050	5010	4911
536	20230731	102600	660316625	5040	5040	5040	5040	1
537	20230731	102500	660311585	5030	5030	5030	5030	315
538	20230731	102400	658727135	5030	5040	5040	5000	6665
539	20230731	102300	625290525	5040	5040	5040	5040	45
540	20230731	102200	625063725	5040	5040	5040	5040	13
541	20230731	102100	624998205	5040	5040	5050	5040	925
542	20230731	102000	620335825	5040	5050	5050	5040	1309
543	20230731	101900	613735955	5040	5050	5050	5040	159
544	20230731	101800	612933725	5040	5040	5050	5040	17
545	20230731	101700	612847965	5040	5050	5050	5040	1550
546	20230731	101600	605035545	5040	5050	5050	5040	733
547	20230731	101500	601334125	5060	5060	5060	5060	1199
548	20230731	101400	595267185	5070	5070	5070	5060	477
549	20230731	101300	592848855	5070	5090	5090	5070	1984
550	20230731	101200	582759655	5080	5100	5100	5080	1095
551	20230731	101100	577186095	5100	5100	5110	5090	1126
552	20230731	101000	571435755	5100	5100	5100	5090	2256
553	20230731	100900	559930205	5090	5100	5100	5090	994
554	20230731	100800	554861245	5100	5090	5100	5090	4829
555	20230731	100700	530250125	5080	5090	5090	5070	2507
556	20230731	100600	517490035	5070	5050	5080	5050	3922
557	20230731	100500	497588605	5060	5050	5060	5050	1320
558	20230731	100400	490909675	5050	5040	5060	5040	1180
559	20230731	100300	484941705	5050	5040	5060	5040	1166
560	20230731	100200	479042395	5040	5050	5060	5040	4515
561	20230731	100100	456232725	5030	5030	5040	5030	1616
562	20230731	100000	448088415	5040	5040	5040	5030	29
563	20230731	095900	447942325	5030	5030	5030	5030	343
564	20230731	095800	446217035	5030	5020	5040	5020	251
565	20230731	095700	444954035	5040	5010	5040	5010	1505
566	20230731	095600	437386375	5020	5020	5020	5010	672
567	20230731	095500	434016595	5020	5020	5020	5020	1254
568	20230731	095400	427721515	5020	5010	5020	5010	2150
569	20230731	095300	416948545	5020	5010	5020	5010	93
570	20230731	095200	416481705	5020	5010	5020	5010	59
571	20230731	095100	416185535	5020	5020	5020	5020	101
572	20230731	095000	415678515	5020	5020	5030	5010	1141
573	20230731	094900	409955175	5010	5010	5010	5010	151
574	20230731	094800	409198665	5020	5020	5020	5020	1136
575	20230731	094700	403495945	5020	5020	5020	5010	809
576	20230731	094600	399435765	5020	5020	5020	5020	128
577	20230731	094500	398793205	5020	5010	5020	5010	5653
578	20230731	094400	370470255	5000	5000	5000	5000	830
579	20230731	094300	366320255	5010	4995	5010	4995	2509
580	20230731	094200	353782520	4995	5000	5000	4995	1187
581	20230731	094100	347852520	5000	5020	5020	5000	1751
582	20230731	094000	339086770	5020	5020	5020	5010	934
583	20230731	093900	334399700	5010	5020	5020	4995	627
584	20230731	093800	331258870	4990	4990	5010	4985	8339
585	20230731	093700	289593405	4990	4990	4990	4975	1111
586	20230731	093600	284059590	4990	4990	4990	4985	502
587	20230731	093500	281555355	4985	4985	4990	4985	1417
588	20230731	093400	274489825	4985	4985	4990	4985	2359
589	20230731	093300	262730205	4985	4985	4985	4980	1440
590	20230731	093200	255552015	4985	4975	4985	4975	658
591	20230731	093100	252272065	4975	4975	4975	4975	133
592	20230731	093000	251610390	4970	4985	4985	4970	1602
593	20230731	092900	243631845	4980	4985	4985	4965	3289
594	20230731	092800	227264080	4985	4980	4985	4980	2379
595	20230731	092700	215411945	4980	4985	4985	4980	1281
596	20230731	092600	209032440	4980	4975	4980	4975	2343
597	20230731	092500	197367095	4980	4990	4995	4975	3252
598	20230731	092400	181141355	4985	4985	4990	4980	7630
599	20230731	092300	143111195	4980	4975	4985	4975	3811
600	20230731	092200	124131830	4975	4965	4975	4965	287
601	20230731	092100	122704905	4960	4960	4960	4960	2
602	20230731	092000	122694985	4950	4975	4975	4950	66
603	20230731	091900	122367635	4975	4945	4975	4940	1630
604	20230731	091800	114281535	4940	4940	4940	4940	116
605	20230731	091700	113708495	4960	4940	4960	4935	1721
606	20230731	091600	105189485	4930	4935	4940	4930	2150
607	20230731	091500	94578510	4960	4960	4970	4925	2088
608	20230731	091400	84213380	4960	4960	4960	4960	80
609	20230731	091300	83816580	4960	4920	4960	4910	1074
610	20230731	091200	78523840	4950	4910	4950	4910	3882
611	20230731	091100	59415515	4920	4915	4920	4915	2757
612	20230731	091000	45859795	4915	4915	4915	4915	176
613	20230731	090900	44994755	4920	4920	4920	4915	753
614	20230731	090800	41291710	4915	4920	4920	4915	1212
615	20230731	090700	35329670	4925	4920	4925	4915	148
616	20230731	090600	34601800	4920	4920	4930	4920	231
617	20230731	090500	33464680	4920	4930	4930	4920	321
618	20230731	090400	31885350	4915	4930	4930	4915	904
619	20230731	090300	27441180	4920	4925	4925	4920	20
620	20230731	090200	27342730	4925	4915	4925	4915	15
621	20230731	090100	27268955	4915	4915	4920	4915	723
622	20230731	090000	23715375	4930	4900	4930	4900	4839