KissMeData/090470/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	194300	958795080	8880	8880	8880	8880	1223
3	20230731	194200	958795080	8880	8880	8880	8880	0
4	20230731	194100	958795080	8880	8880	8880	8880	0
5	20230731	194000	958795080	8880	8880	8880	8880	0
6	20230731	193900	958795080	8880	8880	8880	8880	0
7	20230731	193800	958795080	8880	8880	8880	8880	0
8	20230731	193700	958795080	8880	8880	8880	8880	0
9	20230731	193600	958795080	8880	8880	8880	8880	0
10	20230731	193500	958795080	8880	8880	8880	8880	0
11	20230731	193400	958795080	8880	8880	8880	8880	0
12	20230731	193300	958795080	8880	8880	8880	8880	0
13	20230731	193200	958795080	8880	8880	8880	8880	0
14	20230731	193100	958795080	8880	8880	8880	8880	0
15	20230731	193000	958795080	8880	8880	8880	8880	0
16	20230731	192900	958795080	8880	8880	8880	8880	0
17	20230731	192800	958795080	8880	8880	8880	8880	0
18	20230731	192700	958795080	8880	8880	8880	8880	0
19	20230731	192600	958795080	8880	8880	8880	8880	0
20	20230731	192500	958795080	8880	8880	8880	8880	0
21	20230731	192400	958795080	8880	8880	8880	8880	0
22	20230731	192300	958795080	8880	8880	8880	8880	0
23	20230731	192200	958795080	8880	8880	8880	8880	0
24	20230731	192100	958795080	8880	8880	8880	8880	0
25	20230731	192000	958795080	8880	8880	8880	8880	0
26	20230731	191900	958795080	8880	8880	8880	8880	0
27	20230731	191800	958795080	8880	8880	8880	8880	0
28	20230731	191700	958795080	8880	8880	8880	8880	0
29	20230731	191600	958795080	8880	8880	8880	8880	0
30	20230731	191500	958795080	8880	8880	8880	8880	0
31	20230731	191400	958795080	8880	8880	8880	8880	0
32	20230731	191300	958795080	8880	8880	8880	8880	1223
33	20230731	191200	958795080	8880	8880	8880	8880	0
34	20230731	191100	958795080	8880	8880	8880	8880	0
35	20230731	191000	958795080	8880	8880	8880	8880	0
36	20230731	190900	958795080	8880	8880	8880	8880	0
37	20230731	190800	958795080	8880	8880	8880	8880	0
38	20230731	190700	958795080	8880	8880	8880	8880	0
39	20230731	190600	958795080	8880	8880	8880	8880	0
40	20230731	190500	958795080	8880	8880	8880	8880	0
41	20230731	190400	958795080	8880	8880	8880	8880	0
42	20230731	190300	958795080	8880	8880	8880	8880	0
43	20230731	190200	958795080	8880	8880	8880	8880	0
44	20230731	190100	958795080	8880	8880	8880	8880	0
45	20230731	190000	958795080	8880	8880	8880	8880	0
46	20230731	185900	958795080	8880	8880	8880	8880	0
47	20230731	185800	958795080	8880	8880	8880	8880	0
48	20230731	185700	958795080	8880	8880	8880	8880	0
49	20230731	185600	958795080	8880	8880	8880	8880	0
50	20230731	185500	958795080	8880	8880	8880	8880	0
51	20230731	185400	958795080	8880	8880	8880	8880	0
52	20230731	185300	958795080	8880	8880	8880	8880	0
53	20230731	185200	958795080	8880	8880	8880	8880	0
54	20230731	185100	958795080	8880	8880	8880	8880	0
55	20230731	185000	958795080	8880	8880	8880	8880	0
56	20230731	184900	958795080	8880	8880	8880	8880	0
57	20230731	184800	958795080	8880	8880	8880	8880	0
58	20230731	184700	958795080	8880	8880	8880	8880	0
59	20230731	184600	958795080	8880	8880	8880	8880	0
60	20230731	184500	958795080	8880	8880	8880	8880	0
61	20230731	184400	958795080	8880	8880	8880	8880	0
62	20230731	184300	958795080	8880	8880	8880	8880	1223
63	20230731	184200	958795080	8880	8880	8880	8880	0
64	20230731	184100	958795080	8880	8880	8880	8880	0
65	20230731	184000	958795080	8880	8880	8880	8880	0
66	20230731	183900	958795080	8880	8880	8880	8880	0
67	20230731	183800	958795080	8880	8880	8880	8880	0
68	20230731	183700	958795080	8880	8880	8880	8880	0
69	20230731	183600	958795080	8880	8880	8880	8880	0
70	20230731	183500	958795080	8880	8880	8880	8880	0
71	20230731	183400	958795080	8880	8880	8880	8880	0
72	20230731	183300	958795080	8880	8880	8880	8880	0
73	20230731	183200	958795080	8880	8880	8880	8880	0
74	20230731	183100	958795080	8880	8880	8880	8880	0
75	20230731	183000	958795080	8880	8880	8880	8880	0
76	20230731	182900	958795080	8880	8880	8880	8880	0
77	20230731	182800	958795080	8880	8880	8880	8880	0
78	20230731	182700	958795080	8880	8880	8880	8880	0
79	20230731	182600	958795080	8880	8880	8880	8880	0
80	20230731	182500	958795080	8880	8880	8880	8880	0
81	20230731	182400	958795080	8880	8880	8880	8880	0
82	20230731	182300	958795080	8880	8880	8880	8880	0
83	20230731	182200	958795080	8880	8880	8880	8880	0
84	20230731	182100	958795080	8880	8880	8880	8880	0
85	20230731	182000	958795080	8880	8880	8880	8880	0
86	20230731	181900	958795080	8880	8880	8880	8880	0
87	20230731	181800	958795080	8880	8880	8880	8880	0
88	20230731	181700	958795080	8880	8880	8880	8880	0
89	20230731	181600	958795080	8880	8880	8880	8880	0
90	20230731	181500	958795080	8880	8880	8880	8880	0
91	20230731	181400	958795080	8880	8880	8880	8880	0
92	20230731	181300	958795080	8880	8880	8880	8880	1223
93	20230731	181200	958795080	8880	8880	8880	8880	0
94	20230731	181100	958795080	8880	8880	8880	8880	0
95	20230731	181000	958795080	8880	8880	8880	8880	0
96	20230731	180900	958795080	8880	8880	8880	8880	0
97	20230731	180800	958795080	8880	8880	8880	8880	0
98	20230731	180700	958795080	8880	8880	8880	8880	0
99	20230731	180600	958795080	8880	8880	8880	8880	0
100	20230731	180500	958795080	8880	8880	8880	8880	0
101	20230731	180400	958795080	8880	8880	8880	8880	0
102	20230731	180300	958795080	8880	8880	8880	8880	0
103	20230731	180200	958795080	8880	8880	8880	8880	0
104	20230731	180100	958795080	8880	8880	8880	8880	0
105	20230731	180000	958795080	8880	8880	8880	8880	0
106	20230731	175900	958795080	8880	8880	8880	8880	0
107	20230731	175800	958795080	8880	8880	8880	8880	0
108	20230731	175700	958795080	8880	8880	8880	8880	0
109	20230731	175600	958795080	8880	8880	8880	8880	0
110	20230731	175500	958795080	8880	8880	8880	8880	0
111	20230731	175400	958795080	8880	8880	8880	8880	0
112	20230731	175300	958795080	8880	8880	8880	8880	0
113	20230731	175200	958795080	8880	8880	8880	8880	0
114	20230731	175100	958795080	8880	8880	8880	8880	0
115	20230731	175000	958795080	8880	8880	8880	8880	0
116	20230731	174900	958795080	8880	8880	8880	8880	0
117	20230731	174800	958795080	8880	8880	8880	8880	0
118	20230731	174700	958795080	8880	8880	8880	8880	0
119	20230731	174600	958795080	8880	8880	8880	8880	0
120	20230731	174500	958795080	8880	8880	8880	8880	0
121	20230731	174400	958795080	8880	8880	8880	8880	0
122	20230731	174300	958795080	8880	8880	8880	8880	1223
123	20230731	174200	958795080	8880	8880	8880	8880	0
124	20230731	174100	958795080	8880	8880	8880	8880	0
125	20230731	174000	958795080	8880	8880	8880	8880	0
126	20230731	173900	958795080	8880	8880	8880	8880	0
127	20230731	173800	958795080	8880	8880	8880	8880	0
128	20230731	173700	958795080	8880	8880	8880	8880	0
129	20230731	173600	958795080	8880	8880	8880	8880	0
130	20230731	173500	958795080	8880	8880	8880	8880	0
131	20230731	173400	958795080	8880	8880	8880	8880	0
132	20230731	173300	958795080	8880	8880	8880	8880	0
133	20230731	173200	958795080	8880	8880	8880	8880	0
134	20230731	173100	958795080	8880	8880	8880	8880	0
135	20230731	173000	958795080	8880	8880	8880	8880	0
136	20230731	172900	958795080	8880	8880	8880	8880	0
137	20230731	172800	958795080	8880	8880	8880	8880	0
138	20230731	172700	958795080	8880	8880	8880	8880	0
139	20230731	172600	958795080	8880	8880	8880	8880	0
140	20230731	172500	958795080	8880	8880	8880	8880	0
141	20230731	172400	958795080	8880	8880	8880	8880	0
142	20230731	172300	958795080	8880	8880	8880	8880	0
143	20230731	172200	958795080	8880	8880	8880	8880	0
144	20230731	172100	958795080	8880	8880	8880	8880	0
145	20230731	172000	958795080	8880	8880	8880	8880	0
146	20230731	171900	958795080	8880	8880	8880	8880	0
147	20230731	171800	958795080	8880	8880	8880	8880	0
148	20230731	171700	958795080	8880	8880	8880	8880	0
149	20230731	171600	958795080	8880	8880	8880	8880	0
150	20230731	171500	958795080	8880	8880	8880	8880	0
151	20230731	171400	958795080	8880	8880	8880	8880	0
152	20230731	171300	958795080	8880	8880	8880	8880	1223
153	20230731	171200	958795080	8880	8880	8880	8880	0
154	20230731	171100	958795080	8880	8880	8880	8880	0
155	20230731	171000	958795080	8880	8880	8880	8880	0
156	20230731	170900	958795080	8880	8880	8880	8880	0
157	20230731	170800	958795080	8880	8880	8880	8880	0
158	20230731	170700	958795080	8880	8880	8880	8880	0
159	20230731	170600	958795080	8880	8880	8880	8880	0
160	20230731	170500	958795080	8880	8880	8880	8880	0
161	20230731	170400	958795080	8880	8880	8880	8880	0
162	20230731	170300	958795080	8880	8880	8880	8880	0
163	20230731	170200	958795080	8880	8880	8880	8880	0
164	20230731	170100	958795080	8880	8880	8880	8880	0
165	20230731	170000	958795080	8880	8880	8880	8880	0
166	20230731	165900	958795080	8880	8880	8880	8880	0
167	20230731	165800	958795080	8880	8880	8880	8880	0
168	20230731	165700	958795080	8880	8880	8880	8880	0
169	20230731	165600	958795080	8880	8880	8880	8880	0
170	20230731	165500	958795080	8880	8880	8880	8880	0
171	20230731	165400	958795080	8880	8880	8880	8880	0
172	20230731	165300	958795080	8880	8880	8880	8880	0
173	20230731	165200	958795080	8880	8880	8880	8880	0
174	20230731	165100	958795080	8880	8880	8880	8880	0
175	20230731	165000	958795080	8880	8880	8880	8880	0
176	20230731	164900	958795080	8880	8880	8880	8880	0
177	20230731	164800	958795080	8880	8880	8880	8880	0
178	20230731	164700	958795080	8880	8880	8880	8880	0
179	20230731	164600	958795080	8880	8880	8880	8880	0
180	20230731	164500	958795080	8880	8880	8880	8880	0
181	20230731	164400	958795080	8880	8880	8880	8880	0
182	20230731	164300	958795080	8880	8880	8880	8880	1223
183	20230731	164200	958795080	8880	8880	8880	8880	0
184	20230731	164100	958795080	8880	8880	8880	8880	0
185	20230731	164000	958795080	8880	8880	8880	8880	0
186	20230731	163900	958795080	8880	8880	8880	8880	0
187	20230731	163800	958795080	8880	8880	8880	8880	0
188	20230731	163700	958795080	8880	8880	8880	8880	0
189	20230731	163600	958795080	8880	8880	8880	8880	0
190	20230731	163500	958795080	8880	8880	8880	8880	0
191	20230731	163400	958795080	8880	8880	8880	8880	0
192	20230731	163300	958795080	8880	8880	8880	8880	0
193	20230731	163200	958795080	8880	8880	8880	8880	0
194	20230731	163100	958795080	8880	8880	8880	8880	0
195	20230731	163000	958795080	8880	8880	8880	8880	0
196	20230731	162900	958795080	8880	8880	8880	8880	0
197	20230731	162800	958795080	8880	8880	8880	8880	0
198	20230731	162700	958795080	8880	8880	8880	8880	0
199	20230731	162600	958795080	8880	8880	8880	8880	0
200	20230731	162500	958795080	8880	8880	8880	8880	0
201	20230731	162400	958795080	8880	8880	8880	8880	0
202	20230731	162300	958795080	8880	8880	8880	8880	0
203	20230731	162200	958795080	8880	8880	8880	8880	0
204	20230731	162100	958795080	8880	8880	8880	8880	0
205	20230731	162000	958795080	8880	8880	8880	8880	0
206	20230731	161900	958795080	8880	8880	8880	8880	0
207	20230731	161800	958795080	8880	8880	8880	8880	0
208	20230731	161700	958795080	8880	8880	8880	8880	0
209	20230731	161600	958795080	8880	8880	8880	8880	0
210	20230731	161500	958795080	8880	8880	8880	8880	0
211	20230731	161400	958795080	8880	8880	8880	8880	0
212	20230731	161300	958795080	8880	8880	8880	8880	1223
213	20230731	161200	958795080	8880	8880	8880	8880	0
214	20230731	161100	958795080	8880	8880	8880	8880	0
215	20230731	161000	958795080	8880	8880	8880	8880	0
216	20230731	160900	958795080	8880	8880	8880	8880	0
217	20230731	160800	958795080	8880	8880	8880	8880	0
218	20230731	160700	958795080	8880	8880	8880	8880	0
219	20230731	160600	958795080	8880	8880	8880	8880	0
220	20230731	160500	958795080	8880	8880	8880	8880	0
221	20230731	160400	958795080	8880	8880	8880	8880	0
222	20230731	160300	958795080	8880	8880	8880	8880	0
223	20230731	160200	958795080	8880	8880	8880	8880	0
224	20230731	160100	958795080	8880	8880	8880	8880	0
225	20230731	160000	958795080	8880	8880	8880	8880	0
226	20230731	155900	958795080	8880	8880	8880	8880	0
227	20230731	155800	958795080	8880	8880	8880	8880	0
228	20230731	155700	958795080	8880	8880	8880	8880	0
229	20230731	155600	958795080	8880	8880	8880	8880	0
230	20230731	155500	958795080	8880	8880	8880	8880	0
231	20230731	155400	958795080	8880	8880	8880	8880	0
232	20230731	155300	958795080	8880	8880	8880	8880	0
233	20230731	155200	958795080	8880	8880	8880	8880	0
234	20230731	155100	958795080	8880	8880	8880	8880	0
235	20230731	155000	958795080	8880	8880	8880	8880	0
236	20230731	154900	958795080	8880	8880	8880	8880	0
237	20230731	154800	958795080	8880	8880	8880	8880	0
238	20230731	154700	958795080	8880	8880	8880	8880	0
239	20230731	154600	958795080	8880	8880	8880	8880	0
240	20230731	154500	958795080	8880	8880	8880	8880	0
241	20230731	154400	958795080	8880	8880	8880	8880	0
242	20230731	154300	958795080	8880	8880	8880	8880	1223
243	20230731	154200	958795080	8880	8880	8880	8880	0
244	20230731	154100	958795080	8880	8880	8880	8880	0
245	20230731	154000	958795080	8880	8880	8880	8880	0
246	20230731	153900	958795080	8880	8880	8880	8880	0
247	20230731	153800	958795080	8880	8880	8880	8880	0
248	20230731	153700	958795080	8880	8880	8880	8880	0
249	20230731	153600	958795080	8880	8880	8880	8880	0
250	20230731	153500	958795080	8880	8880	8880	8880	0
251	20230731	153400	958795080	8880	8880	8880	8880	0
252	20230731	153300	958795080	8880	8880	8880	8880	0
253	20230731	153200	958795080	8880	8880	8880	8880	0
254	20230731	153100	958795080	8880	8880	8880	8880	0
255	20230731	153000	958795080	8880	8880	8880	8880	1223
256	20230731	152900	947934840	8880	8880	8880	8880	0
257	20230731	152800	947934840	8880	8880	8880	8880	0
258	20230731	152700	947934840	8880	8880	8880	8880	0
259	20230731	152600	947934840	8880	8880	8880	8880	0
260	20230731	152500	947934840	8880	8880	8880	8880	0
261	20230731	152400	947934840	8880	8880	8880	8880	0
262	20230731	152300	947934840	8880	8880	8880	8880	0
263	20230731	152200	947934840	8880	8880	8880	8880	0
264	20230731	152100	947934840	8880	8880	8880	8880	0
265	20230731	152000	947934840	8880	8880	8880	8880	0
266	20230731	151900	947934840	8880	8880	8880	8880	131
267	20230731	151800	946771560	8860	8860	8860	8860	0
268	20230731	151700	946771560	8860	8880	8880	8860	2003
269	20230731	151600	929020790	8870	8870	8870	8870	5
270	20230731	151500	928976440	8870	8860	8880	8860	39
271	20230731	151400	928630850	8860	8860	8860	8860	0
272	20230731	151300	928630850	8860	8860	8860	8860	0
273	20230731	151200	928630850	8860	8860	8860	8860	19
274	20230731	151100	928462510	8860	8870	8870	8860	36
275	20230731	151000	928143540	8860	8860	8860	8860	0
276	20230731	150900	928143540	8860	8870	8870	8860	80
277	20230731	150800	927434090	8870	8870	8870	8870	37
278	20230731	150700	927105900	8870	8870	8870	8870	50
279	20230731	150600	926662400	8860	8860	8860	8860	0
280	20230731	150500	926662400	8860	8860	8860	8860	26
281	20230731	150400	926432040	8860	8860	8860	8860	36
282	20230731	150300	926113080	8860	8860	8860	8860	320
283	20230731	150200	923277880	8860	8860	8860	8860	0
284	20230731	150100	923277880	8860	8860	8860	8860	0
285	20230731	150000	923277880	8860	8860	8880	8860	10
286	20230731	145900	923189140	8890	8890	8890	8890	0
287	20230731	145800	923189140	8890	8880	8890	8880	63
288	20230731	145700	922629150	8890	8890	8890	8890	0
289	20230731	145600	922629150	8890	8880	8890	8860	5244
290	20230731	145500	876103000	8890	8890	8890	8890	50
291	20230731	145400	875658500	8880	8880	8880	8880	413
292	20230731	145300	871991060	8880	8880	8880	8880	3
293	20230731	145200	871964420	8880	8880	8880	8880	539
294	20230731	145100	867178100	8880	8880	8880	8880	102
295	20230731	145000	866272340	8880	8880	8880	8880	0
296	20230731	144900	866272340	8880	8870	8880	8870	52
297	20230731	144800	865810950	8870	8870	8870	8870	0
298	20230731	144700	865810950	8870	8870	8870	8870	0
299	20230731	144600	865810950	8870	8890	8890	8870	4229
300	20230731	144500	828273150	8880	8890	8890	8880	22
301	20230731	144400	828077590	8890	8890	8890	8890	10
302	20230731	144300	827988690	8890	8890	8890	8890	10
303	20230731	144200	827899790	8890	8890	8890	8890	1110
304	20230731	144100	818031890	8900	8900	8900	8900	210
305	20230731	144000	816162890	8900	8900	8900	8900	42
306	20230731	143900	815789090	8900	8900	8900	8900	0
307	20230731	143800	815789090	8900	8900	8900	8900	51
308	20230731	143700	815335190	8890	8890	8890	8890	0
309	20230731	143600	815335190	8890	8890	8890	8890	1002
310	20230731	143500	806427410	8890	8880	8890	8880	44
311	20230731	143400	806036620	8880	8880	8880	8880	112
312	20230731	143300	805042060	8880	8890	8890	8880	205
313	20230731	143200	803221610	8890	8890	8890	8890	0
314	20230731	143100	803221610	8890	8890	8890	8890	0
315	20230731	143000	803221610	8890	8890	8890	8890	0
316	20230731	142900	803221610	8890	8890	8890	8890	1483
317	20230731	142800	790037740	8900	8900	8900	8900	72
318	20230731	142700	789396940	8900	8900	8900	8900	20
319	20230731	142600	789218940	8900	8900	8900	8900	53
320	20230731	142500	788747240	8900	8900	8900	8900	50
321	20230731	142400	788302240	8900	8900	8900	8900	0
322	20230731	142300	788302240	8900	8900	8900	8890	60
323	20230731	142200	787768740	8900	8900	8900	8900	10
324	20230731	142100	787679740	8900	8900	8900	8900	0
325	20230731	142000	787679740	8900	8900	8900	8900	3
326	20230731	141900	787653040	8890	8890	8890	8890	2
327	20230731	141800	787635260	8900	8900	8900	8900	0
328	20230731	141700	787635260	8900	8900	8900	8900	40
329	20230731	141600	787279260	8900	8900	8900	8900	0
330	20230731	141500	787279260	8900	8900	8900	8900	0
331	20230731	141400	787279260	8900	8900	8900	8900	1
332	20230731	141300	787270360	8900	8900	8900	8900	30
333	20230731	141200	787003360	8900	8900	8900	8900	100
334	20230731	141100	786113360	8900	8890	8900	8890	1529
335	20230731	141000	772515260	8890	8890	8890	8890	36
336	20230731	140900	772195220	8890	8890	8890	8890	0
337	20230731	140800	772195220	8890	8890	8890	8890	0
338	20230731	140700	772195220	8890	8890	8890	8890	102
339	20230731	140600	771288440	8890	8880	8890	8880	60
340	20230731	140500	770755070	8880	8880	8880	8880	35
341	20230731	140400	770444270	8880	8880	8880	8880	55
342	20230731	140300	769955870	8880	8880	8880	8880	11
343	20230731	140200	769858190	8880	8880	8880	8880	7
344	20230731	140100	769796030	8880	8880	8880	8880	17
345	20230731	140000	769645070	8880	8880	8880	8870	34
346	20230731	135900	769343160	8880	8880	8880	8880	10
347	20230731	135800	769254360	8880	8880	8880	8880	32
348	20230731	135700	768970200	8900	8880	8900	8880	47
349	20230731	135600	768552820	8880	8880	8880	8880	0
350	20230731	135500	768552820	8880	8880	8880	8880	0
351	20230731	135400	768552820	8880	8880	8880	8880	147
352	20230731	135300	767247460	8860	8860	8860	8860	0
353	20230731	135200	767247460	8860	8860	8860	8860	41
354	20230731	135100	766884200	8890	8890	8890	8890	1
355	20230731	135000	766875310	8860	8870	8870	8860	122
356	20230731	134900	765793390	8860	8860	8860	8860	1119
357	20230731	134800	755879050	8860	8870	8870	8860	36
358	20230731	134700	755560080	8860	8860	8860	8860	0
359	20230731	134600	755560080	8860	8860	8860	8860	0
360	20230731	134500	755560080	8860	8870	8880	8860	1426
361	20230731	134400	742917620	8900	8900	8900	8900	13
362	20230731	134300	742801920	8870	8870	8870	8870	182
363	20230731	134200	741187580	8900	8900	8900	8900	1
364	20230731	134100	741178680	8860	8860	8860	8860	36
365	20230731	134000	740859720	8860	8860	8860	8860	0
366	20230731	133900	740859720	8860	8860	8860	8860	13
367	20230731	133800	740744540	8840	8850	8850	8840	1136
368	20230731	133700	730700940	8850	8860	8860	8850	1200
369	20230731	133600	720080930	8850	8860	8860	8850	969
370	20230731	133500	711499330	8910	8910	8910	8910	29
371	20230731	133400	711240940	8920	8920	8920	8920	0
372	20230731	133300	711240940	8920	8920	8920	8920	0
373	20230731	133200	711240940	8920	8920	8920	8920	0
374	20230731	133100	711240940	8920	8920	8920	8920	0
375	20230731	133000	711240940	8920	8860	8920	8860	5880
376	20230731	132900	659139160	8860	8900	8900	8860	4467
377	20230731	132800	619450140	8900	8900	8900	8900	637
378	20230731	132700	613780840	8900	8900	8900	8900	36
379	20230731	132600	613460440	8900	8900	8910	8900	1130
380	20230731	132500	603401790	8900	8920	8920	8900	1914
381	20230731	132400	586356680	8910	8910	8910	8910	10
382	20230731	132300	586267580	8920	8920	8920	8920	10
383	20230731	132200	586178380	8920	8920	8920	8920	26
384	20230731	132100	585946460	8920	8920	8920	8920	5
385	20230731	132000	585901860	8920	8920	8920	8920	13
386	20230731	131900	585785900	8920	8920	8920	8920	0
387	20230731	131800	585785900	8920	8920	8920	8920	2
388	20230731	131700	585768060	8910	8910	8910	8910	0
389	20230731	131600	585768060	8910	8910	8910	8910	36
390	20230731	131500	585447300	8900	8930	8930	8900	2412
391	20230731	131400	563930320	8940	8940	8940	8940	1
392	20230731	131300	563921380	8940	8940	8950	8940	1068
393	20230731	131200	554373450	8950	8960	8960	8950	1601
394	20230731	131100	540044410	8960	8960	8960	8960	0
395	20230731	131000	540044410	8960	8960	8960	8960	1
396	20230731	130900	540035450	8970	8970	8970	8970	30
397	20230731	130800	539766350	8970	8960	8970	8960	41
398	20230731	130700	539398980	8960	8960	8960	8960	44
399	20230731	130600	539004740	8960	8960	8960	8960	0
400	20230731	130500	539004740	8960	8960	8960	8960	0
401	20230731	130400	539004740	8960	8960	8960	8960	10
402	20230731	130300	538915140	8960	8960	8960	8960	15
403	20230731	130200	538780740	8960	8960	8960	8960	0
404	20230731	130100	538780740	8960	8960	8960	8960	2
405	20230731	130000	538762820	8950	8950	8950	8950	104
406	20230731	125900	537832020	8950	8970	8970	8950	163
407	20230731	125800	536372970	8960	8960	8960	8960	82
408	20230731	125700	535638250	8950	8950	8950	8950	100
409	20230731	125600	534743250	8950	8960	8960	8950	105
410	20230731	125500	533802500	8950	8960	8960	8950	1150
411	20230731	125400	523498600	8980	8970	8980	8970	2
412	20230731	125300	523480650	8970	8980	8980	8960	240
413	20230731	125200	521328990	8980	8980	8980	8980	0
414	20230731	125100	521328990	8980	8980	8980	8980	0
415	20230731	125000	521328990	8980	8980	8980	8980	20
416	20230731	124900	521149390	8980	8980	8980	8980	0
417	20230731	124800	521149390	8980	8980	8980	8960	3547
418	20230731	124700	489347180	8980	8980	8980	8980	5
419	20230731	124600	489302280	8970	8970	8970	8970	100
420	20230731	124500	488405280	8980	8980	8980	8980	101
421	20230731	124400	487498300	8980	8980	8980	8980	212
422	20230731	124300	485594540	8990	8990	8990	8990	0
423	20230731	124200	485594540	8990	8990	8990	8990	0
424	20230731	124100	485594540	8990	8970	8990	8970	6
425	20230731	124000	485540700	8990	8990	8990	8990	1
426	20230731	123900	485531710	8980	8980	8980	8980	1066
427	20230731	123800	475959030	8990	8990	8990	8990	0
428	20230731	123700	475959030	8990	8990	8990	8990	3
429	20230731	123600	475932060	8990	8990	8990	8990	3
430	20230731	123500	475905090	8980	8980	8980	8980	0
431	20230731	123400	475905090	8980	8980	8980	8980	0
432	20230731	123300	475905090	8980	8980	8980	8980	36
433	20230731	123200	475581810	8980	9010	9010	8980	19
434	20230731	123100	475410890	9010	9010	9010	9010	0
435	20230731	123000	475410890	9010	9010	9010	9010	2
436	20230731	122900	475392870	9010	9010	9010	9010	0
437	20230731	122800	475392870	9010	8990	9010	8980	3
438	20230731	122700	475365890	9010	8990	9010	8990	2306
439	20230731	122600	454634930	8990	8990	8990	8980	3143
440	20230731	122500	426401210	8990	8990	8990	8990	0
441	20230731	122400	426401210	8990	8990	8990	8990	0
442	20230731	122300	426401210	8990	8990	8990	8990	0
443	20230731	122200	426401210	8990	8990	8990	8990	36
444	20230731	122100	426077570	8990	8990	8990	8990	0
445	20230731	122000	426077570	8990	8990	8990	8990	81
446	20230731	121900	425349380	8980	8990	8990	8980	170
447	20230731	121800	423822280	8990	8990	8990	8990	100
448	20230731	121700	422923280	8990	8990	8990	8990	23
449	20230731	121600	422716510	8990	8990	8990	8990	10
450	20230731	121500	422626610	8990	8990	8990	8990	500
451	20230731	121400	418131610	8980	8990	8990	8980	160
452	20230731	121300	416693810	8990	8990	8990	8990	120
453	20230731	121200	415615010	8990	8990	8990	8990	100
454	20230731	121100	414716010	8980	8980	8980	8980	0
455	20230731	121000	414716010	8980	8980	8980	8980	0
456	20230731	120900	414716010	8980	8980	8980	8980	0
457	20230731	120800	414716010	8980	8990	8990	8980	1000
458	20230731	120700	405726780	9010	9000	9010	9000	2
459	20230731	120600	405708770	9010	9010	9010	9010	1
460	20230731	120500	405699760	9010	9010	9010	9010	15
461	20230731	120400	405564610	9010	9010	9010	9010	45
462	20230731	120300	405159160	8990	8990	8990	8990	383
463	20230731	120200	401715990	8990	8990	8990	8990	0
464	20230731	120100	401715990	8990	8990	8990	8990	36
465	20230731	120000	401392350	8990	9000	9000	8990	514
466	20230731	115900	396767760	9020	9020	9020	9020	15
467	20230731	115800	396632460	9020	9020	9020	9020	0
468	20230731	115700	396632460	9020	9020	9020	9020	0
469	20230731	115600	396632460	9020	9020	9020	9020	0
470	20230731	115500	396632460	9020	9020	9020	9020	56
471	20230731	115400	396127340	9020	9020	9020	9020	0
472	20230731	115300	396127340	9020	9020	9020	9020	202
473	20230731	115200	394305300	9000	9000	9000	9000	11
474	20230731	115100	394206300	9020	9020	9020	9020	0
475	20230731	115000	394206300	9020	9020	9020	9020	0
476	20230731	114900	394206300	9020	9020	9020	9020	855
477	20230731	114800	386494200	8990	8990	8990	8990	0
478	20230731	114700	386494200	8990	8990	8990	8990	0
479	20230731	114600	386494200	8990	9000	9000	8990	798
480	20230731	114500	379314240	9000	9000	9000	9000	3
481	20230731	114400	379287240	9020	9020	9020	9020	0
482	20230731	114300	379287240	9020	9020	9020	9020	0
483	20230731	114200	379287240	9020	9020	9020	9020	0
484	20230731	114100	379287240	9020	9020	9020	9020	1
485	20230731	114000	379278220	9000	9000	9000	9000	0
486	20230731	113900	379278220	9000	9000	9000	9000	58
487	20230731	113800	378756220	9020	9020	9020	9020	22
488	20230731	113700	378557780	9020	9020	9020	9020	0
489	20230731	113600	378557780	9020	9020	9020	9020	0
490	20230731	113500	378557780	9020	9000	9020	8990	434
491	20230731	113400	374654590	9020	9020	9020	9020	150
492	20230731	113300	373301590	9020	9020	9020	9020	54
493	20230731	113200	372814510	9020	8990	9020	8990	37
494	20230731	113100	372481850	8990	8990	8990	8990	0
495	20230731	113000	372481850	8990	8990	8990	8990	100
496	20230731	112900	371582850	8990	9000	9000	8990	149
497	20230731	112800	370243240	8980	8980	8980	8980	0
498	20230731	112700	370243240	8980	8980	8980	8980	0
499	20230731	112600	370243240	8980	8980	8980	8980	67
500	20230731	112500	369641580	8980	8980	8980	8980	582
501	20230731	112400	364415220	8980	8980	8980	8980	0
502	20230731	112300	364415220	8980	9020	9020	8980	2100
503	20230731	112200	345513230	9020	9020	9020	9020	0
504	20230731	112100	345513230	9020	9020	9020	9020	36
505	20230731	112000	345188510	9020	9020	9020	9020	0
506	20230731	111900	345188510	9020	9020	9020	9020	0
507	20230731	111800	345188510	9020	9020	9020	9020	36
508	20230731	111700	344863790	9010	9010	9010	9010	0
509	20230731	111600	344863790	9010	9010	9010	9010	0
510	20230731	111500	344863790	9010	9010	9010	9010	0
511	20230731	111400	344863790	9010	9010	9010	9010	618
512	20230731	111300	339295610	9010	9010	9010	9010	70
513	20230731	111200	338664910	9020	9020	9020	9020	245
514	20230731	111100	336455010	9020	9020	9020	9020	189
515	20230731	111000	334750230	9020	9020	9020	9020	194
516	20230731	110900	333000350	9020	9030	9030	9020	1548
517	20230731	110800	319035350	9020	9020	9020	9020	1
518	20230731	110700	319026330	9050	9050	9050	9050	50
519	20230731	110600	318573830	9050	9040	9050	9040	100
520	20230731	110500	317669310	9010	9010	9010	9010	0
521	20230731	110400	317669310	9010	9010	9010	9010	0
522	20230731	110300	317669310	9010	9010	9010	9010	36
523	20230731	110200	317344950	9010	9010	9010	9010	0
524	20230731	110100	317344950	9010	9010	9010	9010	119
525	20230731	110000	316272760	9010	9010	9010	9010	36
526	20230731	105900	315948400	9010	9010	9010	9010	1
527	20230731	105800	315939390	9010	9010	9010	9010	0
528	20230731	105700	315939390	9010	9010	9010	9010	27
529	20230731	105600	315696120	9010	9010	9010	9010	9
530	20230731	105500	315615030	9010	9040	9040	9010	462
531	20230731	105400	311449590	9040	9040	9040	9040	2
532	20230731	105300	311431510	9040	9040	9040	9040	0
533	20230731	105200	311431510	9040	9040	9040	9040	0
534	20230731	105100	311431510	9040	9040	9040	9040	0
535	20230731	105000	311431510	9040	9010	9040	9010	24
536	20230731	104900	311215240	9010	9010	9010	9010	15
537	20230731	104800	311080090	9010	9010	9010	9010	0
538	20230731	104700	311080090	9010	9010	9010	9010	0
539	20230731	104600	311080090	9010	9010	9010	9010	100
540	20230731	104500	310179090	9050	9050	9050	9050	0
541	20230731	104400	310179090	9050	9060	9060	9050	56
542	20230731	104300	309672280	9050	9040	9050	9040	177
543	20230731	104200	308070650	9050	9050	9050	9050	0
544	20230731	104100	308070650	9050	9010	9050	9010	9
545	20230731	104000	307989520	9010	9010	9010	9010	71
546	20230731	103900	307349810	9010	9010	9010	9010	100
547	20230731	103800	306448810	9050	9050	9050	9050	0
548	20230731	103700	306448810	9050	9050	9050	9050	3
549	20230731	103600	306421660	9050	9050	9050	9050	0
550	20230731	103500	306421660	9050	9050	9050	9050	1
551	20230731	103400	306412610	9050	9070	9070	9050	110
552	20230731	103300	305416910	9070	9070	9070	9070	0
553	20230731	103200	305416910	9070	9070	9070	9070	24
554	20230731	103100	305199230	9070	9070	9070	9070	415
555	20230731	103000	301435180	9070	9060	9080	9060	34
556	20230731	102900	301127100	9060	9030	9060	9030	418
557	20230731	102800	297347780	9030	9020	9030	9020	69
558	20230731	102700	296725070	9020	9020	9020	9020	36
559	20230731	102600	296400350	8980	8980	8980	8980	0
560	20230731	102500	296400350	8980	8980	8980	8980	0
561	20230731	102400	296400350	8980	8980	8980	8980	36
562	20230731	102300	296077070	8970	8970	8970	8970	0
563	20230731	102200	296077070	8970	8970	8970	8970	0
564	20230731	102100	296077070	8970	8970	8970	8970	0
565	20230731	102000	296077070	8970	8970	8970	8970	37
566	20230731	101900	295745180	8970	8980	8980	8970	2000
567	20230731	101800	277803040	9020	9020	9020	9020	0
568	20230731	101700	277803040	9020	9020	9020	9020	23
569	20230731	101600	277595580	8980	8980	8980	8980	500
570	20230731	101500	273105580	8980	8980	8980	8980	3
571	20230731	101400	273078640	8990	9020	9020	8990	3034
572	20230731	101300	245787250	9020	9020	9020	9020	3
573	20230731	101200	245760190	9020	9020	9020	9020	18
574	20230731	101100	245597830	9020	9020	9020	9020	1
575	20230731	101000	245588810	9020	9010	9020	9010	85
576	20230731	100900	244822470	9010	9010	9010	9010	293
577	20230731	100800	242182540	8980	8980	8980	8980	160
578	20230731	100700	240745740	8980	8980	8980	8980	0
579	20230731	100600	240745740	8980	8980	8980	8980	37
580	20230731	100500	240413480	8970	8970	8970	8970	240
581	20230731	100400	238260680	8960	8960	8960	8960	0
582	20230731	100300	238260680	8960	8960	8960	8960	36
583	20230731	100200	237938120	8960	8990	8990	8960	2229
584	20230731	100100	217933260	9010	9010	9010	8980	1121
585	20230731	100000	207843070	9000	9000	9000	9000	6
586	20230731	095900	207789070	9000	9000	9000	9000	68
587	20230731	095800	207177070	9000	9000	9000	9000	5
588	20230731	095700	207132070	9000	9000	9000	9000	0
589	20230731	095600	207132070	9000	9000	9000	9000	20
590	20230731	095500	206952070	8980	8980	8980	8980	9
591	20230731	095400	206871250	9010	9010	9010	9010	33
592	20230731	095300	206573920	9010	9010	9010	9010	0
593	20230731	095200	206573920	9010	9010	9010	9010	0
594	20230731	095100	206573920	9010	9010	9010	9010	0
595	20230731	095000	206573920	9010	9000	9010	9000	123
596	20230731	094900	205466240	9000	9000	9000	9000	0
597	20230731	094800	205466240	9000	9000	9000	9000	1
598	20230731	094700	205457240	9000	9000	9000	9000	0
599	20230731	094600	205457240	9000	9000	9000	9000	0
600	20230731	094500	205457240	9000	8970	9000	8970	218
601	20230731	094400	203496980	8960	8960	8960	8960	0
602	20230731	094300	203496980	8960	8970	8970	8960	50
603	20230731	094200	203048880	8960	8980	8980	8960	1049
604	20230731	094100	193648840	8980	8970	8980	8970	501
605	20230731	094000	189154860	8970	8970	8970	8970	2
606	20230731	093900	189136920	8970	8960	8970	8960	32
607	20230731	093800	188850020	8950	8950	8950	8950	0
608	20230731	093700	188850020	8950	8970	8970	8950	39
609	20230731	093600	188500950	8940	8940	8940	8940	96
610	20230731	093500	187642710	8970	8970	8970	8960	315
611	20230731	093400	184817230	8970	8970	8970	8970	10
612	20230731	093300	184727530	8970	8930	8970	8930	103
613	20230731	093200	183807220	8930	8940	8940	8930	1694
614	20230731	093100	168679750	8930	8970	8970	8930	20
615	20230731	093000	168500750	8970	8940	8970	8940	346
616	20230731	092900	165407390	8940	8950	8950	8940	18
617	20230731	092800	165246420	8950	8960	8960	8950	735
618	20230731	092700	158668160	8950	8950	8950	8950	103
619	20230731	092600	157746310	8950	8990	8990	8950	188
620	20230731	092500	156056270	9000	9030	9030	9000	1604
621	20230731	092400	141601460	9040	9050	9050	9040	41
622	20230731	092300	141230520	9050	9080	9090	9050	699
623	20230731	092200	134887780	9090	9080	9090	9080	80
624	20230731	092100	134160630	9090	9100	9100	9070	44
625	20230731	092000	133760690	9060	9060	9060	9060	36
626	20230731	091900	133434530	9060	9060	9060	9060	1
627	20230731	091800	133425470	9050	9100	9110	9050	63
628	20230731	091700	132852600	9110	9050	9110	9050	2
629	20230731	091600	132834440	9040	8990	9040	8990	765
630	20230731	091500	125936900	8990	8950	8990	8930	372
631	20230731	091400	122609670	8950	9050	9050	8950	4240
632	20230731	091300	84344220	9060	9120	9120	9060	4273
633	20230731	091200	45614690	9080	9100	9100	9080	219
634	20230731	091100	43626130	9090	9090	9090	9090	396
635	20230731	091000	40026490	9070	9070	9070	9070	0
636	20230731	090900	40026490	9070	9130	9130	9070	657
637	20230731	090800	34064040	9100	9100	9100	9100	148
638	20230731	090700	32717240	9070	9080	9080	9070	1180
639	20230731	090600	22012650	9080	9080	9080	9080	300
640	20230731	090500	19288650	9080	9080	9080	9080	0
641	20230731	090400	19288650	9080	9090	9100	9080	33
642	20230731	090300	18988680	9090	9090	9090	9090	20
643	20230731	090200	18806880	9070	9060	9090	9060	230
644	20230731	090100	16721950	9070	9070	9070	9060	348
645	20230731	090000	13568590	9050	9070	9070	9050	1497