KissMeData/009160/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	184800	433340235	4750	4750	4750	4750	2943
3	20230731	184700	433340235	4750	4750	4750	4750	0
4	20230731	184600	433340235	4750	4750	4750	4750	0
5	20230731	184500	433340235	4750	4750	4750	4750	0
6	20230731	184400	433340235	4750	4750	4750	4750	0
7	20230731	184300	433340235	4750	4750	4750	4750	0
8	20230731	184200	433340235	4750	4750	4750	4750	0
9	20230731	184100	433340235	4750	4750	4750	4750	0
10	20230731	184000	433340235	4750	4750	4750	4750	0
11	20230731	183900	433340235	4750	4750	4750	4750	0
12	20230731	183800	433340235	4750	4750	4750	4750	0
13	20230731	183700	433340235	4750	4750	4750	4750	0
14	20230731	183600	433340235	4750	4750	4750	4750	0
15	20230731	183500	433340235	4750	4750	4750	4750	0
16	20230731	183400	433340235	4750	4750	4750	4750	0
17	20230731	183300	433340235	4750	4750	4750	4750	0
18	20230731	183200	433340235	4750	4750	4750	4750	0
19	20230731	183100	433340235	4750	4750	4750	4750	0
20	20230731	183000	433340235	4750	4750	4750	4750	0
21	20230731	182900	433340235	4750	4750	4750	4750	0
22	20230731	182800	433340235	4750	4750	4750	4750	0
23	20230731	182700	433340235	4750	4750	4750	4750	0
24	20230731	182600	433340235	4750	4750	4750	4750	0
25	20230731	182500	433340235	4750	4750	4750	4750	0
26	20230731	182400	433340235	4750	4750	4750	4750	0
27	20230731	182300	433340235	4750	4750	4750	4750	0
28	20230731	182200	433340235	4750	4750	4750	4750	0
29	20230731	182100	433340235	4750	4750	4750	4750	0
30	20230731	182000	433340235	4750	4750	4750	4750	0
31	20230731	181900	433340235	4750	4750	4750	4750	0
32	20230731	181800	433340235	4750	4750	4750	4750	2943
33	20230731	181700	433340235	4750	4750	4750	4750	0
34	20230731	181600	433340235	4750	4750	4750	4750	0
35	20230731	181500	433340235	4750	4750	4750	4750	0
36	20230731	181400	433340235	4750	4750	4750	4750	0
37	20230731	181300	433340235	4750	4750	4750	4750	0
38	20230731	181200	433340235	4750	4750	4750	4750	0
39	20230731	181100	433340235	4750	4750	4750	4750	0
40	20230731	181000	433340235	4750	4750	4750	4750	0
41	20230731	180900	433340235	4750	4750	4750	4750	0
42	20230731	180800	433340235	4750	4750	4750	4750	0
43	20230731	180700	433340235	4750	4750	4750	4750	0
44	20230731	180600	433340235	4750	4750	4750	4750	0
45	20230731	180500	433340235	4750	4750	4750	4750	0
46	20230731	180400	433340235	4750	4750	4750	4750	0
47	20230731	180300	433340235	4750	4750	4750	4750	0
48	20230731	180200	433340235	4750	4750	4750	4750	0
49	20230731	180100	433340235	4750	4750	4750	4750	0
50	20230731	180000	433340235	4750	4750	4750	4750	0
51	20230731	175900	433340235	4750	4750	4750	4750	0
52	20230731	175800	433340235	4750	4750	4750	4750	0
53	20230731	175700	433340235	4750	4750	4750	4750	0
54	20230731	175600	433340235	4750	4750	4750	4750	0
55	20230731	175500	433340235	4750	4750	4750	4750	0
56	20230731	175400	433340235	4750	4750	4750	4750	0
57	20230731	175300	433340235	4750	4750	4750	4750	0
58	20230731	175200	433340235	4750	4750	4750	4750	0
59	20230731	175100	433340235	4750	4750	4750	4750	0
60	20230731	175000	433340235	4750	4750	4750	4750	0
61	20230731	174900	433340235	4750	4750	4750	4750	0
62	20230731	174800	433340235	4750	4750	4750	4750	2943
63	20230731	174700	433340235	4750	4750	4750	4750	0
64	20230731	174600	433340235	4750	4750	4750	4750	0
65	20230731	174500	433340235	4750	4750	4750	4750	0
66	20230731	174400	433340235	4750	4750	4750	4750	0
67	20230731	174300	433340235	4750	4750	4750	4750	0
68	20230731	174200	433340235	4750	4750	4750	4750	0
69	20230731	174100	433340235	4750	4750	4750	4750	0
70	20230731	174000	433340235	4750	4750	4750	4750	0
71	20230731	173900	433340235	4750	4750	4750	4750	0
72	20230731	173800	433340235	4750	4750	4750	4750	0
73	20230731	173700	433340235	4750	4750	4750	4750	0
74	20230731	173600	433340235	4750	4750	4750	4750	0
75	20230731	173500	433340235	4750	4750	4750	4750	0
76	20230731	173400	433340235	4750	4750	4750	4750	0
77	20230731	173300	433340235	4750	4750	4750	4750	0
78	20230731	173200	433340235	4750	4750	4750	4750	0
79	20230731	173100	433340235	4750	4750	4750	4750	0
80	20230731	173000	433340235	4750	4750	4750	4750	0
81	20230731	172900	433340235	4750	4750	4750	4750	0
82	20230731	172800	433340235	4750	4750	4750	4750	0
83	20230731	172700	433340235	4750	4750	4750	4750	0
84	20230731	172600	433340235	4750	4750	4750	4750	0
85	20230731	172500	433340235	4750	4750	4750	4750	0
86	20230731	172400	433340235	4750	4750	4750	4750	0
87	20230731	172300	433340235	4750	4750	4750	4750	0
88	20230731	172200	433340235	4750	4750	4750	4750	0
89	20230731	172100	433340235	4750	4750	4750	4750	0
90	20230731	172000	433340235	4750	4750	4750	4750	0
91	20230731	171900	433340235	4750	4750	4750	4750	0
92	20230731	171800	433340235	4750	4750	4750	4750	2943
93	20230731	171700	433340235	4750	4750	4750	4750	0
94	20230731	171600	433340235	4750	4750	4750	4750	0
95	20230731	171500	433340235	4750	4750	4750	4750	0
96	20230731	171400	433340235	4750	4750	4750	4750	0
97	20230731	171300	433340235	4750	4750	4750	4750	0
98	20230731	171200	433340235	4750	4750	4750	4750	0
99	20230731	171100	433340235	4750	4750	4750	4750	0
100	20230731	171000	433340235	4750	4750	4750	4750	0
101	20230731	170900	433340235	4750	4750	4750	4750	0
102	20230731	170800	433340235	4750	4750	4750	4750	0
103	20230731	170700	433340235	4750	4750	4750	4750	0
104	20230731	170600	433340235	4750	4750	4750	4750	0
105	20230731	170500	433340235	4750	4750	4750	4750	0
106	20230731	170400	433340235	4750	4750	4750	4750	0
107	20230731	170300	433340235	4750	4750	4750	4750	0
108	20230731	170200	433340235	4750	4750	4750	4750	0
109	20230731	170100	433340235	4750	4750	4750	4750	0
110	20230731	170000	433340235	4750	4750	4750	4750	0
111	20230731	165900	433340235	4750	4750	4750	4750	0
112	20230731	165800	433340235	4750	4750	4750	4750	0
113	20230731	165700	433340235	4750	4750	4750	4750	0
114	20230731	165600	433340235	4750	4750	4750	4750	0
115	20230731	165500	433340235	4750	4750	4750	4750	0
116	20230731	165400	433340235	4750	4750	4750	4750	0
117	20230731	165300	433340235	4750	4750	4750	4750	0
118	20230731	165200	433340235	4750	4750	4750	4750	0
119	20230731	165100	433340235	4750	4750	4750	4750	0
120	20230731	165000	433340235	4750	4750	4750	4750	0
121	20230731	164900	433340235	4750	4750	4750	4750	0
122	20230731	164800	433340235	4750	4750	4750	4750	2943
123	20230731	164700	433340235	4750	4750	4750	4750	0
124	20230731	164600	433340235	4750	4750	4750	4750	0
125	20230731	164500	433340235	4750	4750	4750	4750	0
126	20230731	164400	433340235	4750	4750	4750	4750	0
127	20230731	164300	433340235	4750	4750	4750	4750	0
128	20230731	164200	433340235	4750	4750	4750	4750	0
129	20230731	164100	433340235	4750	4750	4750	4750	0
130	20230731	164000	433340235	4750	4750	4750	4750	0
131	20230731	163900	433340235	4750	4750	4750	4750	0
132	20230731	163800	433340235	4750	4750	4750	4750	0
133	20230731	163700	433340235	4750	4750	4750	4750	0
134	20230731	163600	433340235	4750	4750	4750	4750	0
135	20230731	163500	433340235	4750	4750	4750	4750	0
136	20230731	163400	433340235	4750	4750	4750	4750	0
137	20230731	163300	433340235	4750	4750	4750	4750	0
138	20230731	163200	433340235	4750	4750	4750	4750	0
139	20230731	163100	433340235	4750	4750	4750	4750	0
140	20230731	163000	433340235	4750	4750	4750	4750	0
141	20230731	162900	433340235	4750	4750	4750	4750	0
142	20230731	162800	433340235	4750	4750	4750	4750	0
143	20230731	162700	433340235	4750	4750	4750	4750	0
144	20230731	162600	433340235	4750	4750	4750	4750	0
145	20230731	162500	433340235	4750	4750	4750	4750	0
146	20230731	162400	433340235	4750	4750	4750	4750	0
147	20230731	162300	433340235	4750	4750	4750	4750	0
148	20230731	162200	433340235	4750	4750	4750	4750	0
149	20230731	162100	433340235	4750	4750	4750	4750	0
150	20230731	162000	433340235	4750	4750	4750	4750	0
151	20230731	161900	433340235	4750	4750	4750	4750	0
152	20230731	161800	433340235	4750	4750	4750	4750	2943
153	20230731	161700	433340235	4750	4750	4750	4750	0
154	20230731	161600	433340235	4750	4750	4750	4750	0
155	20230731	161500	433340235	4750	4750	4750	4750	0
156	20230731	161400	433340235	4750	4750	4750	4750	0
157	20230731	161300	433340235	4750	4750	4750	4750	0
158	20230731	161200	433340235	4750	4750	4750	4750	0
159	20230731	161100	433340235	4750	4750	4750	4750	0
160	20230731	161000	433340235	4750	4750	4750	4750	0
161	20230731	160900	433340235	4750	4750	4750	4750	0
162	20230731	160800	433340235	4750	4750	4750	4750	0
163	20230731	160700	433340235	4750	4750	4750	4750	0
164	20230731	160600	433340235	4750	4750	4750	4750	0
165	20230731	160500	433340235	4750	4750	4750	4750	0
166	20230731	160400	433340235	4750	4750	4750	4750	0
167	20230731	160300	433340235	4750	4750	4750	4750	0
168	20230731	160200	433340235	4750	4750	4750	4750	0
169	20230731	160100	433340235	4750	4750	4750	4750	0
170	20230731	160000	433340235	4750	4750	4750	4750	0
171	20230731	155900	433340235	4750	4750	4750	4750	0
172	20230731	155800	433340235	4750	4750	4750	4750	0
173	20230731	155700	433340235	4750	4750	4750	4750	0
174	20230731	155600	433340235	4750	4750	4750	4750	0
175	20230731	155500	433340235	4750	4750	4750	4750	0
176	20230731	155400	433340235	4750	4750	4750	4750	0
177	20230731	155300	433340235	4750	4750	4750	4750	0
178	20230731	155200	433340235	4750	4750	4750	4750	0
179	20230731	155100	433340235	4750	4750	4750	4750	0
180	20230731	155000	433340235	4750	4750	4750	4750	0
181	20230731	154900	433340235	4750	4750	4750	4750	0
182	20230731	154800	433340235	4750	4750	4750	4750	2943
183	20230731	154700	433340235	4750	4750	4750	4750	0
184	20230731	154600	433340235	4750	4750	4750	4750	0
185	20230731	154500	433340235	4750	4750	4750	4750	0
186	20230731	154400	433340235	4750	4750	4750	4750	0
187	20230731	154300	433340235	4750	4750	4750	4750	0
188	20230731	154200	433340235	4750	4750	4750	4750	0
189	20230731	154100	433340235	4750	4750	4750	4750	0
190	20230731	154000	433340235	4750	4750	4750	4750	0
191	20230731	153900	433340235	4750	4750	4750	4750	0
192	20230731	153800	433340235	4750	4750	4750	4750	0
193	20230731	153700	433340235	4750	4750	4750	4750	0
194	20230731	153600	433340235	4750	4750	4750	4750	0
195	20230731	153500	433340235	4750	4750	4750	4750	0
196	20230731	153400	433340235	4750	4750	4750	4750	0
197	20230731	153300	433340235	4750	4750	4750	4750	0
198	20230731	153200	433340235	4750	4750	4750	4750	0
199	20230731	153100	433340235	4750	4750	4750	4750	0
200	20230731	153000	433340235	4750	4750	4750	4750	2943
201	20230731	152900	419360985	4730	4730	4730	4730	0
202	20230731	152800	419360985	4730	4730	4730	4730	0
203	20230731	152700	419360985	4730	4730	4730	4730	0
204	20230731	152600	419360985	4730	4730	4730	4730	0
205	20230731	152500	419360985	4730	4730	4730	4730	0
206	20230731	152400	419360985	4730	4730	4730	4730	0
207	20230731	152300	419360985	4730	4730	4730	4730	0
208	20230731	152200	419360985	4730	4730	4730	4730	0
209	20230731	152100	419360985	4730	4730	4730	4730	0
210	20230731	152000	419360985	4730	4730	4730	4730	0
211	20230731	151900	419360985	4730	4720	4730	4720	1040
212	20230731	151800	414452175	4725	4725	4725	4725	130
213	20230731	151700	413837925	4725	4725	4725	4720	66
214	20230731	151600	413526150	4725	4725	4725	4725	178
215	20230731	151500	412685100	4725	4720	4725	4720	4
216	20230731	151400	412666205	4720	4725	4725	4720	503
217	20230731	151300	410292035	4725	4730	4730	4725	37
218	20230731	151200	410117180	4730	4735	4735	4725	88
219	20230731	151100	409700935	4735	4730	4735	4725	765
220	20230731	151000	406084085	4730	4730	4730	4725	87
221	20230731	150900	405672580	4730	4730	4730	4730	222
222	20230731	150800	404622520	4730	4735	4735	4730	317
223	20230731	150700	403123075	4730	4730	4730	4725	196
224	20230731	150600	402196150	4730	4725	4730	4725	164
225	20230731	150500	401421220	4725	4725	4725	4720	39
226	20230731	150400	401236950	4725	4725	4725	4720	83
227	20230731	150300	400845025	4725	4720	4725	4720	16
228	20230731	150200	400769440	4725	4725	4725	4725	56
229	20230731	150100	400504840	4725	4725	4725	4725	5
230	20230731	150000	400481215	4725	4730	4730	4725	9
231	20230731	145900	400438660	4725	4730	4730	4725	418
232	20230731	145800	398463020	4730	4725	4730	4725	3
233	20230731	145700	398448835	4730	4735	4735	4730	6
234	20230731	145600	398420440	4735	4730	4735	4725	1852
235	20230731	145500	389669660	4735	4735	4735	4730	88
236	20230731	145400	389253365	4735	4735	4735	4735	11
237	20230731	145300	389201280	4735	4735	4735	4730	11
238	20230731	145200	389149220	4735	4735	4735	4735	5
239	20230731	145100	389125545	4735	4735	4735	4725	226
240	20230731	145000	388056865	4730	4735	4735	4730	14
241	20230731	144900	387990600	4735	4735	4735	4735	11
242	20230731	144800	387938515	4730	4735	4735	4730	13
243	20230731	144700	387876965	4735	4735	4735	4735	10
244	20230731	144600	387829615	4735	4735	4735	4730	7
245	20230731	144500	387796475	4735	4735	4735	4735	5
246	20230731	144400	387772800	4735	4735	4735	4730	1778
247	20230731	144300	379362830	4735	4735	4735	4735	12
248	20230731	144200	379306010	4735	4735	4735	4735	7
249	20230731	144100	379272865	4735	4735	4735	4730	23
250	20230731	144000	379163965	4735	4735	4735	4735	20
251	20230731	143900	379069265	4735	4735	4735	4730	340
252	20230731	143800	377459370	4740	4740	4740	4740	5
253	20230731	143700	377435670	4740	4735	4740	4735	8
254	20230731	143600	377397755	4740	4740	4740	4740	6
255	20230731	143500	377369315	4740	4735	4740	4735	1735
256	20230731	143400	369154030	4740	4740	4740	4735	146
257	20230731	143300	368461995	4740	4740	4740	4740	30
258	20230731	143200	368319795	4740	4740	4740	4735	921
259	20230731	143100	363954260	4745	4745	4745	4745	11
260	20230731	143000	363902065	4745	4745	4745	4740	118
261	20230731	142900	363342500	4740	4750	4750	4740	237
262	20230731	142800	362217885	4745	4745	4745	4745	391
263	20230731	142700	360362590	4740	4745	4745	4740	12
264	20230731	142600	360305655	4745	4745	4745	4745	8
265	20230731	142500	360267695	4745	4740	4745	4740	7
266	20230731	142400	360234485	4745	4745	4745	4745	5
267	20230731	142300	360210760	4745	4745	4745	4740	432
268	20230731	142200	358162670	4740	4745	4745	4740	10
269	20230731	142100	358115225	4745	4745	4745	4745	6
270	20230731	142000	358086755	4745	4740	4745	4740	6
271	20230731	141900	358058290	4745	4745	4745	4745	6
272	20230731	141800	358029820	4745	4745	4745	4745	6
273	20230731	141700	358001350	4745	4750	4750	4745	81
274	20230731	141600	357616975	4745	4745	4745	4745	11
275	20230731	141500	357564780	4740	4740	4740	4740	1
276	20230731	141400	357560040	4735	4735	4735	4735	0
277	20230731	141300	357560040	4735	4740	4740	4735	55
278	20230731	141200	357299585	4740	4740	4740	4740	40
279	20230731	141100	357109985	4745	4745	4745	4745	65
280	20230731	141000	356801560	4740	4750	4750	4740	1278
281	20230731	140900	350743470	4750	4750	4750	4750	6
282	20230731	140800	350714970	4745	4745	4745	4745	0
283	20230731	140700	350714970	4745	4755	4755	4745	1266
284	20230731	140600	344703170	4755	4755	4755	4755	6
285	20230731	140500	344674640	4755	4750	4755	4750	1054
286	20230731	140400	339668110	4750	4750	4750	4750	206
287	20230731	140300	338689610	4750	4750	4750	4750	7
288	20230731	140200	338656360	4750	4750	4750	4750	6
289	20230731	140100	338627860	4750	4750	4750	4750	0
290	20230731	140000	338627860	4750	4750	4750	4750	0
291	20230731	135900	338627860	4750	4745	4750	4740	445
292	20230731	135800	336515395	4745	4750	4750	4745	538
293	20230731	135700	333962080	4755	4755	4755	4750	125
294	20230731	135600	333367730	4755	4755	4755	4755	6
295	20230731	135500	333339200	4750	4750	4755	4745	69
296	20230731	135400	333011445	4755	4750	4755	4750	563
297	20230731	135300	330337165	4750	4750	4750	4750	6
298	20230731	135200	330308665	4750	4745	4750	4745	16
299	20230731	135100	330232695	4745	4745	4750	4745	14
300	20230731	135000	330166235	4750	4750	4750	4750	7
301	20230731	134900	330132985	4745	4750	4750	4745	11
302	20230731	134800	330080785	4750	4745	4750	4745	36
303	20230731	134700	329909960	4745	4745	4745	4745	11
304	20230731	134600	329857765	4740	4740	4740	4740	5
305	20230731	134500	329834065	4735	4735	4735	4735	27
306	20230731	134400	329706220	4740	4740	4740	4740	3
307	20230731	134300	329692000	4740	4745	4745	4740	196
308	20230731	134200	328762275	4745	4750	4750	4745	22
309	20230731	134100	328657825	4750	4750	4750	4750	6
310	20230731	134000	328629325	4750	4745	4750	4745	108
311	20230731	133900	328116825	4745	4745	4745	4745	354
312	20230731	133800	326437095	4745	4740	4745	4740	9
313	20230731	133700	326394405	4745	4745	4745	4745	6
314	20230731	133600	326365935	4745	4745	4745	4745	6
315	20230731	133500	326337465	4745	4745	4745	4745	6
316	20230731	133400	326308995	4745	4745	4745	4745	5
317	20230731	133300	326285270	4745	4745	4745	4745	16
318	20230731	133200	326209350	4740	4745	4745	4740	56
319	20230731	133100	325943880	4745	4745	4745	4745	6
320	20230731	133000	325915410	4745	4745	4745	4745	11
321	20230731	132900	325863215	4745	4745	4745	4745	6
322	20230731	132800	325834745	4740	4740	4740	4740	0
323	20230731	132700	325834745	4740	4740	4740	4740	251
324	20230731	132600	324645005	4740	4740	4740	4740	150
325	20230731	132500	323934005	4745	4745	4745	4745	6
326	20230731	132400	323905535	4745	4745	4745	4745	6
327	20230731	132300	323877065	4745	4740	4745	4740	37
328	20230731	132200	323701510	4745	4745	4745	4745	35
329	20230731	132100	323535435	4745	4740	4745	4740	8
330	20230731	132000	323497500	4745	4745	4745	4745	10
331	20230731	131900	323450050	4745	4745	4745	4745	10
332	20230731	131800	323402600	4745	4745	4745	4745	11
333	20230731	131700	323350405	4745	4750	4750	4745	153
334	20230731	131600	322623810	4745	4745	4745	4745	168
335	20230731	131500	321826650	4745	4745	4745	4740	101
336	20230731	131400	321347695	4740	4745	4745	4740	1015
337	20230731	131300	316536520	4745	4740	4745	4740	55
338	20230731	131200	316275595	4740	4735	4740	4735	411
339	20230731	131100	314327460	4735	4740	4740	4735	13
340	20230731	131000	314265845	4740	4740	4740	4740	156
341	20230731	130900	313526405	4740	4735	4740	4735	115
342	20230731	130800	312981855	4735	4730	4735	4730	1385
343	20230731	130700	306424615	4730	4730	4730	4730	90
344	20230731	130600	305998915	4730	4730	4730	4730	13
345	20230731	130500	305937425	4730	4730	4730	4730	5
346	20230731	130400	305913775	4730	4730	4730	4730	6
347	20230731	130300	305885395	4730	4730	4730	4730	7
348	20230731	130200	305852285	4730	4730	4730	4730	100
349	20230731	130100	305379285	4730	4730	4730	4730	5
350	20230731	130000	305355635	4725	4725	4730	4725	25
351	20230731	125900	305237480	4725	4725	4730	4725	526
352	20230731	125800	302752100	4730	4720	4730	4720	1414
353	20230731	125700	296065310	4725	4720	4725	4720	39
354	20230731	125600	295881055	4720	4715	4725	4715	13
355	20230731	125500	295819690	4725	4725	4725	4725	6
356	20230731	125400	295791340	4725	4725	4725	4725	100
357	20230731	125300	295318840	4715	4715	4715	4715	0
358	20230731	125200	295318840	4715	4715	4725	4715	364
359	20230731	125100	293602520	4725	4715	4725	4715	59
360	20230731	125000	293324275	4725	4725	4725	4725	6
361	20230731	124900	293295925	4725	4725	4725	4725	6
362	20230731	124800	293267575	4725	4725	4725	4725	10
363	20230731	124700	293220325	4725	4725	4725	4725	9
364	20230731	124600	293177800	4725	4725	4725	4725	6
365	20230731	124500	293149450	4725	4725	4725	4725	6
366	20230731	124400	293121100	4725	4715	4725	4715	36
367	20230731	124300	292951300	4725	4725	4725	4725	5
368	20230731	124200	292927675	4725	4725	4725	4725	6
369	20230731	124100	292899325	4720	4720	4720	4720	0
370	20230731	124000	292899325	4720	4725	4725	4720	73
371	20230731	123900	292554740	4725	4720	4725	4720	16
372	20230731	123800	292479190	4725	4725	4725	4725	56
373	20230731	123700	292214590	4715	4715	4715	4715	10
374	20230731	123600	292167440	4715	4715	4715	4715	0
375	20230731	123500	292167440	4715	4715	4715	4715	7
376	20230731	123400	292134435	4715	4725	4725	4715	212
377	20230731	123300	291134015	4725	4720	4725	4720	85
378	20230731	123200	290732785	4725	4725	4725	4725	312
379	20230731	123100	289258585	4725	4725	4725	4725	11
380	20230731	123000	289206610	4725	4725	4725	4725	7
381	20230731	122900	289173535	4725	4725	4725	4725	0
382	20230731	122800	289173535	4725	4725	4725	4725	29
383	20230731	122700	289036510	4725	4725	4725	4725	0
384	20230731	122600	289036510	4725	4730	4730	4725	97
385	20230731	122500	288578155	4730	4730	4730	4730	6
386	20230731	122400	288549775	4730	4730	4730	4730	10
387	20230731	122300	288502475	4730	4730	4730	4730	6
388	20230731	122200	288474095	4730	4730	4730	4730	11
389	20230731	122100	288422065	4725	4725	4725	4725	0
390	20230731	122000	288422065	4725	4725	4725	4725	77
391	20230731	121900	288058240	4730	4730	4730	4730	6
392	20230731	121800	288029860	4725	4725	4725	4725	0
393	20230731	121700	288029860	4725	4730	4730	4725	65
394	20230731	121600	287722705	4730	4730	4730	4730	6
395	20230731	121500	287694325	4725	4725	4725	4725	38
396	20230731	121400	287514775	4725	4725	4725	4725	6
397	20230731	121300	287486425	4725	4725	4725	4725	6
398	20230731	121200	287458075	4725	4725	4725	4725	81
399	20230731	121100	287075350	4735	4730	4735	4725	44
400	20230731	121000	286867130	4730	4725	4730	4725	345
401	20230731	120900	285235865	4725	4725	4725	4725	0
402	20230731	120800	285235865	4725	4710	4725	4710	207
403	20230731	120700	284260605	4715	4720	4720	4715	80
404	20230731	120600	283883375	4720	4720	4720	4720	74
405	20230731	120500	283534095	4720	4720	4720	4720	43
406	20230731	120400	283331135	4720	4720	4720	4720	11
407	20230731	120300	283279215	4720	4720	4720	4720	6
408	20230731	120200	283250895	4720	4720	4720	4720	264
409	20230731	120100	282004815	4720	4720	4720	4720	5
410	20230731	120000	281981215	4720	4720	4720	4720	28
411	20230731	115900	281849055	4705	4705	4705	4705	0
412	20230731	115800	281849055	4705	4705	4720	4705	1527
413	20230731	115700	274661750	4705	4705	4705	4705	851
414	20230731	115600	270657795	4710	4705	4710	4705	8
415	20230731	115500	270620125	4710	4710	4710	4710	12
416	20230731	115400	270563605	4710	4710	4710	4710	15
417	20230731	115300	270492955	4705	4710	4710	4705	58
418	20230731	115200	270220040	4710	4710	4710	4710	6
419	20230731	115100	270191780	4705	4710	4710	4705	35
420	20230731	115000	270027075	4710	4710	4710	4710	0
421	20230731	114900	270027075	4710	4710	4710	4710	0
422	20230731	114800	270027075	4710	4710	4710	4710	49
423	20230731	114700	269796285	4710	4710	4710	4710	30
424	20230731	114600	269654985	4710	4710	4710	4710	24
425	20230731	114500	269541945	4710	4710	4715	4710	15
426	20230731	114400	269471265	4715	4715	4715	4715	14
427	20230731	114300	269405255	4715	4715	4715	4710	108
428	20230731	114200	268896295	4715	4715	4715	4715	43
429	20230731	114100	268693550	4705	4705	4705	4705	80
430	20230731	114000	268317150	4715	4715	4715	4715	6
431	20230731	113900	268288860	4715	4705	4715	4705	147
432	20230731	113800	267596465	4705	4715	4715	4705	40
433	20230731	113700	267407875	4720	4700	4720	4700	1466
434	20230731	113600	260507655	4695	4695	4695	4695	516
435	20230731	113500	258085035	4695	4695	4695	4695	7
436	20230731	113400	258052170	4695	4695	4695	4695	6
437	20230731	113300	258024000	4685	4690	4690	4685	100
438	20230731	113200	257555290	4695	4685	4695	4685	1021
439	20230731	113100	252767000	4690	4690	4690	4690	0
440	20230731	113000	252767000	4690	4690	4690	4675	1509
441	20230731	112900	245711815	4685	4680	4685	4680	301
442	20230731	112800	244301980	4685	4685	4685	4685	300
443	20230731	112700	242896480	4685	4685	4685	4685	8
444	20230731	112600	242859000	4685	4685	4685	4685	0
445	20230731	112500	242859000	4685	4685	4685	4685	1
446	20230731	112400	242854315	4685	4685	4685	4685	50
447	20230731	112300	242620065	4685	4685	4685	4685	0
448	20230731	112200	242620065	4685	4685	4685	4685	0
449	20230731	112100	242620065	4685	4670	4685	4670	821
450	20230731	112000	238782795	4665	4650	4665	4650	522
451	20230731	111900	236352560	4660	4645	4660	4645	2068
452	20230731	111800	226725705	4635	4635	4635	4635	0
453	20230731	111700	226725705	4635	4635	4635	4635	201
454	20230731	111600	225794070	4630	4630	4630	4630	0
455	20230731	111500	225794070	4630	4630	4630	4630	50
456	20230731	111400	225562570	4625	4625	4625	4625	0
457	20230731	111300	225562570	4625	4625	4625	4625	0
458	20230731	111200	225562570	4625	4625	4625	4625	0
459	20230731	111100	225562570	4625	4625	4625	4625	0
460	20230731	111000	225562570	4625	4625	4625	4625	900
461	20230731	110900	221400070	4655	4655	4655	4655	0
462	20230731	110800	221400070	4655	4635	4655	4625	1647
463	20230731	110700	213768905	4640	4640	4640	4640	0
464	20230731	110600	213768905	4640	4650	4650	4640	2000
465	20230731	110500	204477325	4650	4650	4650	4650	20
466	20230731	110400	204384325	4650	4670	4670	4650	59
467	20230731	110300	204109595	4665	4665	4665	4665	0
468	20230731	110200	204109595	4665	4665	4665	4665	0
469	20230731	110100	204109595	4665	4680	4680	4665	5230
470	20230731	110000	179683375	4685	4685	4685	4685	0
471	20230731	105900	179683375	4685	4685	4685	4685	5
472	20230731	105800	179659950	4680	4680	4680	4680	0
473	20230731	105700	179659950	4680	4680	4680	4680	15
474	20230731	105600	179589750	4680	4680	4680	4680	0
475	20230731	105500	179589750	4680	4680	4680	4680	100
476	20230731	105400	179121750	4680	4680	4680	4680	300
477	20230731	105300	177717750	4680	4680	4680	4680	3
478	20230731	105200	177703710	4680	4680	4680	4680	0
479	20230731	105100	177703710	4680	4680	4680	4680	0
480	20230731	105000	177703710	4680	4680	4680	4680	0
481	20230731	104900	177703710	4680	4680	4680	4680	100
482	20230731	104800	177235710	4680	4680	4680	4680	0
483	20230731	104700	177235710	4680	4680	4680	4680	70
484	20230731	104600	176908110	4680	4680	4680	4680	1052
485	20230731	104500	171984750	4685	4685	4685	4685	8
486	20230731	104400	171947270	4690	4690	4690	4690	0
487	20230731	104300	171947270	4690	4685	4690	4685	11
488	20230731	104200	171895685	4685	4685	4685	4685	2
489	20230731	104100	171886315	4685	4685	4685	4685	664
490	20230731	104000	168775475	4685	4685	4685	4685	1
491	20230731	103900	168770790	4685	4685	4685	4685	0
492	20230731	103800	168770790	4685	4685	4685	4685	200
493	20230731	103700	167833790	4685	4685	4685	4685	0
494	20230731	103600	167833790	4685	4685	4685	4685	0
495	20230731	103500	167833790	4685	4685	4685	4685	500
496	20230731	103400	165491290	4685	4685	4685	4685	0
497	20230731	103300	165491290	4685	4685	4685	4685	567
498	20230731	103200	162834895	4685	4690	4690	4685	60
499	20230731	103100	162553725	4690	4690	4690	4690	66
500	20230731	103000	162244185	4685	4690	4690	4685	5
501	20230731	102900	162220740	4690	4690	4690	4690	2
502	20230731	102800	162211360	4690	4695	4695	4690	21
503	20230731	102700	162112790	4695	4690	4695	4685	902
504	20230731	102600	157880525	4685	4685	4685	4685	0
505	20230731	102500	157880525	4685	4685	4685	4685	20
506	20230731	102400	157786825	4685	4685	4685	4685	163
507	20230731	102300	157023170	4685	4690	4690	4685	205
508	20230731	102200	156061745	4690	4690	4690	4690	106
509	20230731	102100	155564605	4690	4690	4690	4690	20
510	20230731	102000	155470805	4685	4685	4685	4685	130
511	20230731	101900	154861755	4685	4685	4685	4685	0
512	20230731	101800	154861755	4685	4690	4690	4685	31
513	20230731	101700	154716515	4690	4690	4690	4690	2
514	20230731	101600	154707135	4685	4685	4685	4685	0
515	20230731	101500	154707135	4685	4685	4685	4680	51
516	20230731	101400	154468315	4690	4680	4690	4680	129
517	20230731	101300	153863995	4680	4690	4690	4680	78
518	20230731	101200	153498525	4680	4675	4680	4675	565
519	20230731	101100	150855930	4670	4670	4670	4670	200
520	20230731	101000	149921930	4670	4670	4670	4670	0
521	20230731	100900	149921930	4670	4670	4670	4670	100
522	20230731	100800	149454930	4670	4670	4670	4670	118
523	20230731	100700	148903870	4680	4680	4680	4680	20
524	20230731	100600	148810270	4690	4690	4690	4690	420
525	20230731	100500	146840470	4680	4685	4690	4670	2056
526	20230731	100400	137217730	4680	4670	4680	4670	628
527	20230731	100300	134278900	4670	4670	4670	4670	60
528	20230731	100200	133998700	4675	4670	4675	4670	798
529	20230731	100100	130269550	4665	4660	4665	4655	776
530	20230731	100000	126651860	4650	4655	4660	4650	34
531	20230731	095900	126493575	4655	4645	4655	4645	709
532	20230731	095800	123197480	4650	4640	4650	4640	1607
533	20230731	095700	115729250	4640	4635	4640	4635	1179
534	20230731	095600	110261985	4635	4615	4635	4615	1712
535	20230731	095500	102354865	4615	4615	4615	4615	12
536	20230731	095400	102299485	4630	4630	4630	4630	0
537	20230731	095300	102299485	4630	4630	4630	4630	0
538	20230731	095200	102299485	4630	4630	4630	4630	0
539	20230731	095100	102299485	4630	4625	4630	4625	429
540	20230731	095000	100313730	4615	4615	4615	4615	0
541	20230731	094900	100313730	4615	4620	4620	4615	1124
542	20230731	094800	95126290	4620	4620	4620	4620	16
543	20230731	094700	95052370	4620	4620	4620	4620	0
544	20230731	094600	95052370	4620	4620	4620	4620	34
545	20230731	094500	94895290	4625	4625	4625	4625	0
546	20230731	094400	94895290	4625	4625	4625	4625	0
547	20230731	094300	94895290	4625	4625	4625	4625	0
548	20230731	094200	94895290	4625	4625	4625	4625	10
549	20230731	094100	94849040	4625	4625	4625	4625	1
550	20230731	094000	94844415	4620	4620	4620	4620	0
551	20230731	093900	94844415	4620	4620	4620	4620	299
552	20230731	093800	93463035	4620	4620	4620	4620	460
553	20230731	093700	91337835	4620	4615	4620	4615	50
554	20230731	093600	91106875	4615	4615	4615	4615	0
555	20230731	093500	91106875	4615	4615	4615	4615	7
556	20230731	093400	91074570	4615	4615	4615	4615	0
557	20230731	093300	91074570	4615	4615	4615	4615	13
558	20230731	093200	91014575	4620	4615	4620	4615	8
559	20230731	093100	90977640	4610	4610	4610	4610	0
560	20230731	093000	90977640	4610	4620	4620	4610	3
561	20230731	092900	90963800	4610	4610	4610	4610	109
562	20230731	092800	90461310	4610	4610	4610	4610	102
563	20230731	092700	89991090	4620	4620	4620	4620	201
564	20230731	092600	89062470	4620	4615	4620	4615	200
565	20230731	092500	88138970	4610	4610	4610	4610	514
566	20230731	092400	85769430	4610	4605	4610	4605	17
567	20230731	092300	85691095	4580	4580	4580	4580	0
568	20230731	092200	85691095	4580	4580	4580	4580	0
569	20230731	092100	85691095	4580	4580	4580	4580	68
570	20230731	092000	85379655	4575	4575	4575	4575	47
571	20230731	091900	85164630	4570	4575	4575	4570	75
572	20230731	091800	84821865	4570	4575	4575	4570	90
573	20230731	091700	84410560	4565	4565	4565	4565	0
574	20230731	091600	84410560	4565	4570	4570	4565	2014
575	20230731	091500	75211050	4565	4600	4600	4565	907
576	20230731	091400	71062455	4610	4615	4615	4605	436
577	20230731	091300	69050885	4615	4650	4650	4615	46
578	20230731	091200	68837860	4650	4650	4650	4615	1032
579	20230731	091100	64070210	4650	4650	4650	4625	153
580	20230731	091000	63361670	4650	4660	4660	4630	938
581	20230731	090900	59012120	4660	4610	4660	4610	448
582	20230731	090800	56940925	4610	4570	4610	4570	976
583	20230731	090700	52449970	4595	4595	4595	4570	4
584	20230731	090600	52431615	4595	4610	4610	4570	400
585	20230731	090500	50598355	4600	4610	4610	4600	58
586	20230731	090400	50331535	4610	4610	4610	4610	27
587	20230731	090300	50207065	4615	4565	4615	4565	729
588	20230731	090200	46856265	4620	4565	4660	4560	1701
589	20230731	090100	39080880	4335	4335	4335	4335	0
590	20230731	090000	39080880	4335	4610	4610	4335	8769