KissMeData/148930/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	200200	814456720	9390	9390	9390	9390	987
3	20230731	200100	814456720	9390	9390	9390	9390	0
4	20230731	200000	814456720	9390	9390	9390	9390	0
5	20230731	195900	814456720	9390	9390	9390	9390	0
6	20230731	195800	814456720	9390	9390	9390	9390	0
7	20230731	195700	814456720	9390	9390	9390	9390	0
8	20230731	195600	814456720	9390	9390	9390	9390	0
9	20230731	195500	814456720	9390	9390	9390	9390	0
10	20230731	195400	814456720	9390	9390	9390	9390	0
11	20230731	195300	814456720	9390	9390	9390	9390	0
12	20230731	195200	814456720	9390	9390	9390	9390	0
13	20230731	195100	814456720	9390	9390	9390	9390	0
14	20230731	195000	814456720	9390	9390	9390	9390	0
15	20230731	194900	814456720	9390	9390	9390	9390	0
16	20230731	194800	814456720	9390	9390	9390	9390	0
17	20230731	194700	814456720	9390	9390	9390	9390	0
18	20230731	194600	814456720	9390	9390	9390	9390	0
19	20230731	194500	814456720	9390	9390	9390	9390	0
20	20230731	194400	814456720	9390	9390	9390	9390	0
21	20230731	194300	814456720	9390	9390	9390	9390	0
22	20230731	194200	814456720	9390	9390	9390	9390	0
23	20230731	194100	814456720	9390	9390	9390	9390	0
24	20230731	194000	814456720	9390	9390	9390	9390	0
25	20230731	193900	814456720	9390	9390	9390	9390	0
26	20230731	193800	814456720	9390	9390	9390	9390	0
27	20230731	193700	814456720	9390	9390	9390	9390	0
28	20230731	193600	814456720	9390	9390	9390	9390	0
29	20230731	193500	814456720	9390	9390	9390	9390	0
30	20230731	193400	814456720	9390	9390	9390	9390	0
31	20230731	193300	814456720	9390	9390	9390	9390	0
32	20230731	193200	814456720	9390	9390	9390	9390	987
33	20230731	193100	814456720	9390	9390	9390	9390	0
34	20230731	193000	814456720	9390	9390	9390	9390	0
35	20230731	192900	814456720	9390	9390	9390	9390	0
36	20230731	192800	814456720	9390	9390	9390	9390	0
37	20230731	192700	814456720	9390	9390	9390	9390	0
38	20230731	192600	814456720	9390	9390	9390	9390	0
39	20230731	192500	814456720	9390	9390	9390	9390	0
40	20230731	192400	814456720	9390	9390	9390	9390	0
41	20230731	192300	814456720	9390	9390	9390	9390	0
42	20230731	192200	814456720	9390	9390	9390	9390	0
43	20230731	192100	814456720	9390	9390	9390	9390	0
44	20230731	192000	814456720	9390	9390	9390	9390	0
45	20230731	191900	814456720	9390	9390	9390	9390	0
46	20230731	191800	814456720	9390	9390	9390	9390	0
47	20230731	191700	814456720	9390	9390	9390	9390	0
48	20230731	191600	814456720	9390	9390	9390	9390	0
49	20230731	191500	814456720	9390	9390	9390	9390	0
50	20230731	191400	814456720	9390	9390	9390	9390	0
51	20230731	191300	814456720	9390	9390	9390	9390	0
52	20230731	191200	814456720	9390	9390	9390	9390	0
53	20230731	191100	814456720	9390	9390	9390	9390	0
54	20230731	191000	814456720	9390	9390	9390	9390	0
55	20230731	190900	814456720	9390	9390	9390	9390	0
56	20230731	190800	814456720	9390	9390	9390	9390	0
57	20230731	190700	814456720	9390	9390	9390	9390	0
58	20230731	190600	814456720	9390	9390	9390	9390	0
59	20230731	190500	814456720	9390	9390	9390	9390	0
60	20230731	190400	814456720	9390	9390	9390	9390	0
61	20230731	190300	814456720	9390	9390	9390	9390	0
62	20230731	190200	814456720	9390	9390	9390	9390	987
63	20230731	190100	814456720	9390	9390	9390	9390	0
64	20230731	190000	814456720	9390	9390	9390	9390	0
65	20230731	185900	814456720	9390	9390	9390	9390	0
66	20230731	185800	814456720	9390	9390	9390	9390	0
67	20230731	185700	814456720	9390	9390	9390	9390	0
68	20230731	185600	814456720	9390	9390	9390	9390	0
69	20230731	185500	814456720	9390	9390	9390	9390	0
70	20230731	185400	814456720	9390	9390	9390	9390	0
71	20230731	185300	814456720	9390	9390	9390	9390	0
72	20230731	185200	814456720	9390	9390	9390	9390	0
73	20230731	185100	814456720	9390	9390	9390	9390	0
74	20230731	185000	814456720	9390	9390	9390	9390	0
75	20230731	184900	814456720	9390	9390	9390	9390	0
76	20230731	184800	814456720	9390	9390	9390	9390	0
77	20230731	184700	814456720	9390	9390	9390	9390	0
78	20230731	184600	814456720	9390	9390	9390	9390	0
79	20230731	184500	814456720	9390	9390	9390	9390	0
80	20230731	184400	814456720	9390	9390	9390	9390	0
81	20230731	184300	814456720	9390	9390	9390	9390	0
82	20230731	184200	814456720	9390	9390	9390	9390	0
83	20230731	184100	814456720	9390	9390	9390	9390	0
84	20230731	184000	814456720	9390	9390	9390	9390	0
85	20230731	183900	814456720	9390	9390	9390	9390	0
86	20230731	183800	814456720	9390	9390	9390	9390	0
87	20230731	183700	814456720	9390	9390	9390	9390	0
88	20230731	183600	814456720	9390	9390	9390	9390	0
89	20230731	183500	814456720	9390	9390	9390	9390	0
90	20230731	183400	814456720	9390	9390	9390	9390	0
91	20230731	183300	814456720	9390	9390	9390	9390	0
92	20230731	183200	814456720	9390	9390	9390	9390	987
93	20230731	183100	814456720	9390	9390	9390	9390	0
94	20230731	183000	814456720	9390	9390	9390	9390	0
95	20230731	182900	814456720	9390	9390	9390	9390	0
96	20230731	182800	814456720	9390	9390	9390	9390	0
97	20230731	182700	814456720	9390	9390	9390	9390	0
98	20230731	182600	814456720	9390	9390	9390	9390	0
99	20230731	182500	814456720	9390	9390	9390	9390	0
100	20230731	182400	814456720	9390	9390	9390	9390	0
101	20230731	182300	814456720	9390	9390	9390	9390	0
102	20230731	182200	814456720	9390	9390	9390	9390	0
103	20230731	182100	814456720	9390	9390	9390	9390	0
104	20230731	182000	814456720	9390	9390	9390	9390	0
105	20230731	181900	814456720	9390	9390	9390	9390	0
106	20230731	181800	814456720	9390	9390	9390	9390	0
107	20230731	181700	814456720	9390	9390	9390	9390	0
108	20230731	181600	814456720	9390	9390	9390	9390	0
109	20230731	181500	814456720	9390	9390	9390	9390	0
110	20230731	181400	814456720	9390	9390	9390	9390	0
111	20230731	181300	814456720	9390	9390	9390	9390	0
112	20230731	181200	814456720	9390	9390	9390	9390	0
113	20230731	181100	814456720	9390	9390	9390	9390	0
114	20230731	181000	814456720	9390	9390	9390	9390	0
115	20230731	180900	814456720	9390	9390	9390	9390	0
116	20230731	180800	814456720	9390	9390	9390	9390	0
117	20230731	180700	814456720	9390	9390	9390	9390	0
118	20230731	180600	814456720	9390	9390	9390	9390	0
119	20230731	180500	814456720	9390	9390	9390	9390	0
120	20230731	180400	814456720	9390	9390	9390	9390	0
121	20230731	180300	814456720	9390	9390	9390	9390	0
122	20230731	180200	814456720	9390	9390	9390	9390	987
123	20230731	180100	814456720	9390	9390	9390	9390	0
124	20230731	180000	814456720	9390	9390	9390	9390	0
125	20230731	175900	814456720	9390	9390	9390	9390	0
126	20230731	175800	814456720	9390	9390	9390	9390	0
127	20230731	175700	814456720	9390	9390	9390	9390	0
128	20230731	175600	814456720	9390	9390	9390	9390	0
129	20230731	175500	814456720	9390	9390	9390	9390	0
130	20230731	175400	814456720	9390	9390	9390	9390	0
131	20230731	175300	814456720	9390	9390	9390	9390	0
132	20230731	175200	814456720	9390	9390	9390	9390	0
133	20230731	175100	814456720	9390	9390	9390	9390	0
134	20230731	175000	814456720	9390	9390	9390	9390	0
135	20230731	174900	814456720	9390	9390	9390	9390	0
136	20230731	174800	814456720	9390	9390	9390	9390	0
137	20230731	174700	814456720	9390	9390	9390	9390	0
138	20230731	174600	814456720	9390	9390	9390	9390	0
139	20230731	174500	814456720	9390	9390	9390	9390	0
140	20230731	174400	814456720	9390	9390	9390	9390	0
141	20230731	174300	814456720	9390	9390	9390	9390	0
142	20230731	174200	814456720	9390	9390	9390	9390	0
143	20230731	174100	814456720	9390	9390	9390	9390	0
144	20230731	174000	814456720	9390	9390	9390	9390	0
145	20230731	173900	814456720	9390	9390	9390	9390	0
146	20230731	173800	814456720	9390	9390	9390	9390	0
147	20230731	173700	814456720	9390	9390	9390	9390	0
148	20230731	173600	814456720	9390	9390	9390	9390	0
149	20230731	173500	814456720	9390	9390	9390	9390	0
150	20230731	173400	814456720	9390	9390	9390	9390	0
151	20230731	173300	814456720	9390	9390	9390	9390	0
152	20230731	173200	814456720	9390	9390	9390	9390	987
153	20230731	173100	814456720	9390	9390	9390	9390	0
154	20230731	173000	814456720	9390	9390	9390	9390	0
155	20230731	172900	814456720	9390	9390	9390	9390	0
156	20230731	172800	814456720	9390	9390	9390	9390	0
157	20230731	172700	814456720	9390	9390	9390	9390	0
158	20230731	172600	814456720	9390	9390	9390	9390	0
159	20230731	172500	814456720	9390	9390	9390	9390	0
160	20230731	172400	814456720	9390	9390	9390	9390	0
161	20230731	172300	814456720	9390	9390	9390	9390	0
162	20230731	172200	814456720	9390	9390	9390	9390	0
163	20230731	172100	814456720	9390	9390	9390	9390	0
164	20230731	172000	814456720	9390	9390	9390	9390	0
165	20230731	171900	814456720	9390	9390	9390	9390	0
166	20230731	171800	814456720	9390	9390	9390	9390	0
167	20230731	171700	814456720	9390	9390	9390	9390	0
168	20230731	171600	814456720	9390	9390	9390	9390	0
169	20230731	171500	814456720	9390	9390	9390	9390	0
170	20230731	171400	814456720	9390	9390	9390	9390	0
171	20230731	171300	814456720	9390	9390	9390	9390	0
172	20230731	171200	814456720	9390	9390	9390	9390	0
173	20230731	171100	814456720	9390	9390	9390	9390	0
174	20230731	171000	814456720	9390	9390	9390	9390	0
175	20230731	170900	814456720	9390	9390	9390	9390	0
176	20230731	170800	814456720	9390	9390	9390	9390	0
177	20230731	170700	814456720	9390	9390	9390	9390	0
178	20230731	170600	814456720	9390	9390	9390	9390	0
179	20230731	170500	814456720	9390	9390	9390	9390	0
180	20230731	170400	814456720	9390	9390	9390	9390	0
181	20230731	170300	814456720	9390	9390	9390	9390	0
182	20230731	170200	814456720	9390	9390	9390	9390	987
183	20230731	170100	814456720	9390	9390	9390	9390	0
184	20230731	170000	814456720	9390	9390	9390	9390	0
185	20230731	165900	814456720	9390	9390	9390	9390	0
186	20230731	165800	814456720	9390	9390	9390	9390	0
187	20230731	165700	814456720	9390	9390	9390	9390	0
188	20230731	165600	814456720	9390	9390	9390	9390	0
189	20230731	165500	814456720	9390	9390	9390	9390	0
190	20230731	165400	814456720	9390	9390	9390	9390	0
191	20230731	165300	814456720	9390	9390	9390	9390	0
192	20230731	165200	814456720	9390	9390	9390	9390	0
193	20230731	165100	814456720	9390	9390	9390	9390	0
194	20230731	165000	814456720	9390	9390	9390	9390	0
195	20230731	164900	814456720	9390	9390	9390	9390	0
196	20230731	164800	814456720	9390	9390	9390	9390	0
197	20230731	164700	814456720	9390	9390	9390	9390	0
198	20230731	164600	814456720	9390	9390	9390	9390	0
199	20230731	164500	814456720	9390	9390	9390	9390	0
200	20230731	164400	814456720	9390	9390	9390	9390	0
201	20230731	164300	814456720	9390	9390	9390	9390	0
202	20230731	164200	814456720	9390	9390	9390	9390	0
203	20230731	164100	814456720	9390	9390	9390	9390	0
204	20230731	164000	814456720	9390	9390	9390	9390	0
205	20230731	163900	814456720	9390	9390	9390	9390	0
206	20230731	163800	814456720	9390	9390	9390	9390	0
207	20230731	163700	814456720	9390	9390	9390	9390	0
208	20230731	163600	814456720	9390	9390	9390	9390	0
209	20230731	163500	814456720	9390	9390	9390	9390	0
210	20230731	163400	814456720	9390	9390	9390	9390	0
211	20230731	163300	814456720	9390	9390	9390	9390	0
212	20230731	163200	814456720	9390	9390	9390	9390	987
213	20230731	163100	814456720	9390	9390	9390	9390	0
214	20230731	163000	814456720	9390	9390	9390	9390	0
215	20230731	162900	814456720	9390	9390	9390	9390	0
216	20230731	162800	814456720	9390	9390	9390	9390	0
217	20230731	162700	814456720	9390	9390	9390	9390	0
218	20230731	162600	814456720	9390	9390	9390	9390	0
219	20230731	162500	814456720	9390	9390	9390	9390	0
220	20230731	162400	814456720	9390	9390	9390	9390	0
221	20230731	162300	814456720	9390	9390	9390	9390	0
222	20230731	162200	814456720	9390	9390	9390	9390	0
223	20230731	162100	814456720	9390	9390	9390	9390	0
224	20230731	162000	814456720	9390	9390	9390	9390	0
225	20230731	161900	814456720	9390	9390	9390	9390	0
226	20230731	161800	814456720	9390	9390	9390	9390	0
227	20230731	161700	814456720	9390	9390	9390	9390	0
228	20230731	161600	814456720	9390	9390	9390	9390	0
229	20230731	161500	814456720	9390	9390	9390	9390	0
230	20230731	161400	814456720	9390	9390	9390	9390	0
231	20230731	161300	814456720	9390	9390	9390	9390	0
232	20230731	161200	814456720	9390	9390	9390	9390	0
233	20230731	161100	814456720	9390	9390	9390	9390	0
234	20230731	161000	814456720	9390	9390	9390	9390	0
235	20230731	160900	814456720	9390	9390	9390	9390	0
236	20230731	160800	814456720	9390	9390	9390	9390	0
237	20230731	160700	814456720	9390	9390	9390	9390	0
238	20230731	160600	814456720	9390	9390	9390	9390	0
239	20230731	160500	814456720	9390	9390	9390	9390	0
240	20230731	160400	814456720	9390	9390	9390	9390	0
241	20230731	160300	814456720	9390	9390	9390	9390	0
242	20230731	160200	814456720	9390	9390	9390	9390	987
243	20230731	160100	814456720	9390	9390	9390	9390	0
244	20230731	160000	814456720	9390	9390	9390	9390	0
245	20230731	155900	814456720	9390	9390	9390	9390	0
246	20230731	155800	814456720	9390	9390	9390	9390	0
247	20230731	155700	814456720	9390	9390	9390	9390	0
248	20230731	155600	814456720	9390	9390	9390	9390	0
249	20230731	155500	814456720	9390	9390	9390	9390	0
250	20230731	155400	814456720	9390	9390	9390	9390	0
251	20230731	155300	814456720	9390	9390	9390	9390	0
252	20230731	155200	814456720	9390	9390	9390	9390	0
253	20230731	155100	814456720	9390	9390	9390	9390	0
254	20230731	155000	814456720	9390	9390	9390	9390	0
255	20230731	154900	814456720	9390	9390	9390	9390	0
256	20230731	154800	814456720	9390	9390	9390	9390	0
257	20230731	154700	814456720	9390	9390	9390	9390	0
258	20230731	154600	814456720	9390	9390	9390	9390	0
259	20230731	154500	814456720	9390	9390	9390	9390	0
260	20230731	154400	814456720	9390	9390	9390	9390	0
261	20230731	154300	814456720	9390	9390	9390	9390	0
262	20230731	154200	814456720	9390	9390	9390	9390	0
263	20230731	154100	814456720	9390	9390	9390	9390	0
264	20230731	154000	814456720	9390	9390	9390	9390	0
265	20230731	153900	814456720	9390	9390	9390	9390	0
266	20230731	153800	814456720	9390	9390	9390	9390	0
267	20230731	153700	814456720	9390	9390	9390	9390	0
268	20230731	153600	814456720	9390	9390	9390	9390	0
269	20230731	153500	814456720	9390	9390	9390	9390	0
270	20230731	153400	814456720	9390	9390	9390	9390	0
271	20230731	153300	814456720	9390	9390	9390	9390	0
272	20230731	153200	814456720	9390	9390	9390	9390	987
273	20230731	153100	814456720	9390	9390	9390	9390	0
274	20230731	153000	814456720	9390	9390	9390	9390	987
275	20230731	152900	805188790	9380	9380	9380	9380	0
276	20230731	152800	805188790	9380	9380	9380	9380	0
277	20230731	152700	805188790	9380	9380	9380	9380	0
278	20230731	152600	805188790	9380	9380	9380	9380	0
279	20230731	152500	805188790	9380	9380	9380	9380	0
280	20230731	152400	805188790	9380	9380	9380	9380	0
281	20230731	152300	805188790	9380	9380	9380	9380	0
282	20230731	152200	805188790	9380	9380	9380	9380	0
283	20230731	152100	805188790	9380	9380	9380	9380	0
284	20230731	152000	805188790	9380	9380	9380	9380	0
285	20230731	151900	805188790	9380	9370	9380	9360	176
286	20230731	151800	803541160	9380	9360	9380	9360	35
287	20230731	151700	803213350	9360	9360	9360	9360	3
288	20230731	151600	803185270	9320	9370	9370	9320	9
289	20230731	151500	803101250	9360	9380	9380	9360	14
290	20230731	151400	802970030	9370	9360	9380	9360	581
291	20230731	151300	797529670	9360	9360	9360	9360	0
292	20230731	151200	797529670	9360	9360	9360	9360	1
293	20230731	151100	797520310	9360	9360	9370	9360	7
294	20230731	151000	797454770	9310	9310	9310	9310	3
295	20230731	150900	797426840	9370	9370	9370	9370	0
296	20230731	150800	797426840	9370	9360	9370	9350	488
297	20230731	150700	792860150	9350	9350	9350	9350	1
298	20230731	150600	792850800	9200	9350	9350	9140	4501
299	20230731	150500	751275470	9360	9360	9360	9360	20
300	20230731	150400	751088270	9360	9360	9360	9360	0
301	20230731	150300	751088270	9360	9360	9360	9360	0
302	20230731	150200	751088270	9360	9360	9360	9360	0
303	20230731	150100	751088270	9360	9360	9380	9360	108
304	20230731	150000	750077350	9380	9360	9380	9360	11
305	20230731	145900	749974190	9360	9360	9370	9360	213
306	20230731	145800	747980410	9360	9360	9360	9360	0
307	20230731	145700	747980410	9360	9360	9360	9360	0
308	20230731	145600	747980410	9360	9360	9360	9360	6
309	20230731	145500	747924250	9360	9360	9360	9360	7
310	20230731	145400	747858730	9360	9360	9360	9360	2
311	20230731	145300	747840010	9360	9360	9370	9360	197
312	20230731	145200	745994190	9380	9380	9380	9380	0
313	20230731	145100	745994190	9380	9380	9380	9380	0
314	20230731	145000	745994190	9380	9380	9380	9380	55
315	20230731	144900	745478290	9380	9380	9380	9380	23
316	20230731	144800	745262550	9380	9390	9390	9380	24
317	20230731	144700	745037420	9390	9400	9400	9390	606
318	20230731	144600	739346170	9410	9400	9410	9400	35
319	20230731	144500	739017060	9400	9390	9410	9390	240
320	20230731	144400	736761110	9400	9390	9400	9390	419
321	20230731	144300	732826200	9390	9380	9390	9380	14
322	20230731	144200	732694780	9370	9370	9370	9370	200
323	20230731	144100	730820780	9390	9390	9400	9390	1001
324	20230731	144000	721421380	9350	9350	9350	9350	55
325	20230731	143900	720907130	9350	9350	9350	9350	45
326	20230731	143800	720486380	9350	9370	9370	9350	315
327	20230731	143700	717539370	9370	9370	9370	9370	0
328	20230731	143600	717539370	9370	9370	9370	9370	41
329	20230731	143500	717155200	9380	9380	9380	9380	0
330	20230731	143400	717155200	9380	9390	9390	9380	36
331	20230731	143300	716817320	9400	9400	9400	9400	0
332	20230731	143200	716817320	9400	9400	9400	9400	0
333	20230731	143100	716817320	9400	9400	9400	9400	0
334	20230731	143000	716817320	9400	9400	9400	9400	0
335	20230731	142900	716817320	9400	9400	9400	9400	0
336	20230731	142800	716817320	9400	9400	9400	9400	0
337	20230731	142700	716817320	9400	9400	9400	9400	6
338	20230731	142600	716760920	9400	9400	9400	9400	4
339	20230731	142500	716723320	9380	9380	9380	9380	0
340	20230731	142400	716723320	9380	9380	9380	9380	0
341	20230731	142300	716723320	9380	9410	9410	9380	102
342	20230731	142200	715766500	9410	9400	9410	9400	11
343	20230731	142100	715663090	9380	9380	9380	9380	9
344	20230731	142000	715578670	9380	9380	9380	9380	6
345	20230731	141900	715522390	9380	9380	9380	9380	44
346	20230731	141800	715109670	9380	9380	9380	9380	8
347	20230731	141700	715034630	9410	9410	9410	9410	2
348	20230731	141600	715015810	9390	9390	9390	9390	2
349	20230731	141500	714997030	9390	9390	9390	9390	0
350	20230731	141400	714997030	9390	9400	9400	9390	23
351	20230731	141300	714780960	9400	9400	9400	9400	950
352	20230731	141200	705850960	9400	9400	9400	9400	8
353	20230731	141100	705775760	9410	9410	9410	9410	0
354	20230731	141000	705775760	9410	9410	9410	9410	40
355	20230731	140900	705399360	9410	9400	9410	9400	52
356	20230731	140800	704910340	9400	9390	9400	9390	83
357	20230731	140700	704130250	9400	9400	9400	9400	0
358	20230731	140600	704130250	9400	9400	9400	9400	12
359	20230731	140500	704017450	9370	9400	9400	9370	63
360	20230731	140400	703426840	9400	9380	9400	9380	827
361	20230731	140300	695668880	9370	9370	9370	9370	3
362	20230731	140200	695640770	9380	9380	9380	9380	0
363	20230731	140100	695640770	9380	9400	9400	9380	97
364	20230731	140000	694730830	9380	9400	9400	9380	41
365	20230731	135900	694346230	9400	9400	9400	9400	0
366	20230731	135800	694346230	9400	9400	9400	9400	0
367	20230731	135700	694346230	9400	9400	9400	9400	2
368	20230731	135600	694327430	9380	9380	9380	9380	0
369	20230731	135500	694327430	9380	9380	9380	9380	0
370	20230731	135400	694327430	9380	9380	9380	9380	0
371	20230731	135300	694327430	9380	9380	9380	9380	0
372	20230731	135200	694327430	9380	9380	9380	9380	410
373	20230731	135100	690481630	9380	9380	9380	9380	0
374	20230731	135000	690481630	9380	9400	9400	9380	1157
375	20230731	134900	679617060	9410	9420	9420	9410	8
376	20230731	134800	679541730	9420	9420	9420	9420	2
377	20230731	134700	679522890	9410	9410	9410	9410	0
378	20230731	134600	679522890	9410	9410	9410	9410	69
379	20230731	134500	678873600	9410	9410	9410	9400	241
380	20230731	134400	676605900	9410	9410	9410	9410	1060
381	20230731	134300	666631300	9410	9410	9410	9410	0
382	20230731	134200	666631300	9410	9410	9410	9410	0
383	20230731	134100	666631300	9410	9410	9410	9410	0
384	20230731	134000	666631300	9410	9410	9410	9410	0
385	20230731	133900	666631300	9410	9410	9410	9410	0
386	20230731	133800	666631300	9410	9410	9410	9410	1000
387	20230731	133700	657221300	9400	9400	9410	9400	16
388	20230731	133600	657070800	9410	9410	9410	9410	0
389	20230731	133500	657070800	9410	9410	9410	9410	0
390	20230731	133400	657070800	9410	9390	9410	9390	236
391	20230731	133300	654854720	9380	9380	9380	9380	462
392	20230731	133200	650521160	9380	9380	9380	9380	1
393	20230731	133100	650511780	9350	9350	9350	9350	0
394	20230731	133000	650511780	9350	9350	9350	9350	0
395	20230731	132900	650511780	9350	9350	9350	9350	0
396	20230731	132800	650511780	9350	9350	9350	9350	0
397	20230731	132700	650511780	9350	9350	9350	9350	0
398	20230731	132600	650511780	9350	9350	9350	9350	0
399	20230731	132500	650511780	9350	9350	9350	9350	13
400	20230731	132400	650390230	9350	9350	9350	9350	87
401	20230731	132300	649576780	9350	9390	9390	9350	2410
402	20230731	132200	626997710	9380	9380	9380	9380	11
403	20230731	132100	626894530	9390	9390	9390	9390	0
404	20230731	132000	626894530	9390	9390	9390	9390	0
405	20230731	131900	626894530	9390	9390	9390	9390	0
406	20230731	131800	626894530	9390	9390	9390	9390	0
407	20230731	131700	626894530	9390	9390	9390	9390	25
408	20230731	131600	626659780	9390	9390	9390	9390	10
409	20230731	131500	626565880	9390	9410	9410	9390	20
410	20230731	131400	626378000	9410	9410	9410	9410	8
411	20230731	131300	626302720	9390	9380	9390	9380	153
412	20230731	131200	624866310	9380	9380	9380	9380	27
413	20230731	131100	624613050	9390	9390	9390	9390	5
414	20230731	131000	624566100	9390	9390	9390	9390	149
415	20230731	130900	623166990	9390	9390	9390	9390	0
416	20230731	130800	623166990	9390	9390	9390	9390	8
417	20230731	130700	623091870	9390	9390	9390	9390	11
418	20230731	130600	622988580	9380	9380	9380	9380	42
419	20230731	130500	622594620	9380	9370	9380	9370	284
420	20230731	130400	619933130	9370	9350	9370	9350	102
421	20230731	130300	618979230	9370	9370	9370	9370	500
422	20230731	130200	614294230	9370	9370	9370	9370	0
423	20230731	130100	614294230	9370	9370	9370	9370	0
424	20230731	130000	614294230	9370	9370	9370	9370	20
425	20230731	125900	614106830	9370	9370	9370	9370	0
426	20230731	125800	614106830	9370	9370	9370	9370	390
427	20230731	125700	610452530	9380	9380	9380	9380	0
428	20230731	125600	610452530	9380	9380	9380	9380	0
429	20230731	125500	610452530	9380	9360	9380	9360	421
430	20230731	125400	606511770	9360	9350	9360	9350	224
431	20230731	125300	604417280	9350	9350	9350	9350	0
432	20230731	125200	604417280	9350	9350	9350	9350	0
433	20230731	125100	604417280	9350	9350	9350	9350	20
434	20230731	125000	604230280	9330	9340	9350	9330	499
435	20230731	124900	599571520	9350	9350	9350	9350	0
436	20230731	124800	599571520	9350	9350	9350	9350	0
437	20230731	124700	599571520	9350	9350	9350	9350	4
438	20230731	124600	599534120	9350	9350	9350	9350	1
439	20230731	124500	599524770	9370	9370	9370	9370	0
440	20230731	124400	599524770	9370	9370	9370	9370	2750
441	20230731	124300	573757270	9380	9380	9380	9380	0
442	20230731	124200	573757270	9380	9370	9380	9370	242
443	20230731	124100	571489720	9370	9370	9370	9370	0
444	20230731	124000	571489720	9370	9370	9370	9370	30
445	20230731	123900	571208620	9370	9370	9370	9370	0
446	20230731	123800	571208620	9370	9370	9370	9370	0
447	20230731	123700	571208620	9370	9370	9370	9370	0
448	20230731	123600	571208620	9370	9370	9370	9370	55
449	20230731	123500	570693270	9380	9370	9380	9370	140
450	20230731	123400	569380820	9380	9360	9380	9290	697
451	20230731	123300	562883450	9360	9380	9380	9360	39
452	20230731	123200	562518390	9380	9380	9380	9380	0
453	20230731	123100	562518390	9380	9380	9380	9380	1
454	20230731	123000	562509010	9390	9380	9390	9380	5
455	20230731	122900	562462100	9380	9380	9380	9380	0
456	20230731	122800	562462100	9380	9380	9380	9380	8
457	20230731	122700	562387060	9390	9390	9390	9390	2
458	20230731	122600	562368280	9380	9380	9380	9380	110
459	20230731	122500	561336480	9380	9380	9380	9380	4
460	20230731	122400	561298960	9380	9380	9380	9380	10
461	20230731	122300	561205160	9360	9370	9370	9360	382
462	20230731	122200	557629480	9400	9400	9400	9400	0
463	20230731	122100	557629480	9400	9400	9400	9400	0
464	20230731	122000	557629480	9400	9400	9400	9400	0
465	20230731	121900	557629480	9400	9400	9400	9400	1044
466	20230731	121800	547815880	9400	9390	9400	9390	20
467	20230731	121700	547627980	9390	9390	9390	9390	0
468	20230731	121600	547627980	9390	9390	9390	9390	0
469	20230731	121500	547627980	9390	9390	9390	9390	13
470	20230731	121400	547505910	9390	9390	9390	9390	68
471	20230731	121300	546867390	9390	9390	9390	9390	0
472	20230731	121200	546867390	9390	9390	9390	9390	0
473	20230731	121100	546867390	9390	9400	9400	9390	29
474	20230731	121000	546595000	9390	9390	9390	9390	27
475	20230731	120900	546341470	9390	9390	9390	9390	0
476	20230731	120800	546341470	9390	9390	9390	9390	12
477	20230731	120700	546228790	9400	9400	9400	9400	0
478	20230731	120600	546228790	9400	9380	9400	9370	1410
479	20230731	120500	532980920	9390	9390	9390	9390	0
480	20230731	120400	532980920	9390	9380	9390	9380	2200
481	20230731	120300	512323690	9340	9340	9340	9340	0
482	20230731	120200	512323690	9340	9370	9370	9340	868
483	20230731	120100	504194430	9390	9380	9390	9380	71
484	20230731	120000	503528440	9390	9390	9390	9390	0
485	20230731	115900	503528440	9390	9390	9390	9390	5
486	20230731	115800	503481490	9390	9390	9390	9390	25
487	20230731	115700	503246740	9390	9370	9390	9370	416
488	20230731	115600	499348780	9370	9370	9370	9370	0
489	20230731	115500	499348780	9370	9370	9370	9370	5
490	20230731	115400	499301930	9370	9370	9370	9370	31
491	20230731	115300	499011460	9370	9370	9370	9370	5
492	20230731	115200	498964610	9370	9370	9370	9370	76
493	20230731	115100	498252490	9370	9370	9370	9370	1
494	20230731	115000	498243120	9370	9370	9370	9370	10
495	20230731	114900	498149420	9370	9370	9370	9370	0
496	20230731	114800	498149420	9370	9370	9370	9370	0
497	20230731	114700	498149420	9370	9370	9370	9370	0
498	20230731	114600	498149420	9370	9370	9370	9370	0
499	20230731	114500	498149420	9370	9370	9370	9370	2
500	20230731	114400	498130680	9360	9360	9360	9360	7
501	20230731	114300	498065160	9360	9330	9360	9330	52
502	20230731	114200	497579940	9370	9330	9370	9320	17
503	20230731	114100	497421410	9370	9370	9370	9370	1
504	20230731	114000	497412040	9370	9360	9370	9360	5
505	20230731	113900	497365230	9370	9370	9370	9370	1
506	20230731	113800	497355860	9370	9370	9370	9370	2
507	20230731	113700	497337120	9380	9330	9380	9330	11
508	20230731	113600	497234440	9330	9360	9360	9330	555
509	20230731	113500	492049290	9360	9360	9360	9360	0
510	20230731	113400	492049290	9360	9360	9360	9360	0
511	20230731	113300	492049290	9360	9360	9360	9360	0
512	20230731	113200	492049290	9360	9360	9360	9360	0
513	20230731	113100	492049290	9360	9400	9400	9360	80
514	20230731	113000	491299430	9400	9400	9400	9400	3
515	20230731	112900	491271230	9400	9400	9400	9400	39
516	20230731	112800	490904630	9400	9400	9400	9400	53
517	20230731	112700	490406430	9400	9400	9400	9400	0
518	20230731	112600	490406430	9400	9400	9400	9400	0
519	20230731	112500	490406430	9400	9400	9400	9400	0
520	20230731	112400	490406430	9400	9400	9400	9400	0
521	20230731	112300	490406430	9400	9370	9400	9370	254
522	20230731	112200	488022640	9370	9390	9390	9370	146
523	20230731	112100	486653450	9390	9390	9390	9390	25
524	20230731	112000	486418700	9380	9380	9380	9380	306
525	20230731	111900	483548420	9390	9400	9400	9390	96
526	20230731	111800	482646970	9400	9410	9410	9400	209
527	20230731	111700	480682300	9410	9410	9410	9410	30
528	20230731	111600	480400000	9410	9410	9410	9410	28
529	20230731	111500	480136520	9410	9410	9410	9410	25
530	20230731	111400	479901270	9410	9410	9410	9410	31
531	20230731	111300	479609560	9430	9430	9430	9430	0
532	20230731	111200	479609560	9430	9430	9430	9430	58
533	20230731	111100	479062620	9430	9440	9480	9430	317
534	20230731	111000	476070390	9480	9470	9480	9470	6
535	20230731	110900	476013560	9440	9440	9440	9440	1
536	20230731	110800	476004120	9450	9480	9480	9450	119
537	20230731	110700	474879000	9480	9480	9490	9480	86
538	20230731	110600	474063010	9490	9470	9490	9470	792
539	20230731	110500	466548460	9470	9480	9480	9460	715
540	20230731	110400	459783190	9490	9490	9490	9460	530
541	20230731	110300	454753820	9490	9460	9490	9460	518
542	20230731	110200	449844700	9460	9460	9460	9450	26
543	20230731	110100	449598750	9450	9450	9450	9450	9
544	20230731	110000	449513700	9440	9430	9440	9430	190
545	20230731	105900	447720270	9410	9430	9430	9410	303
546	20230731	105800	444863970	9420	9410	9420	9410	99
547	20230731	105700	443931890	9420	9420	9420	9420	5
548	20230731	105600	443884790	9420	9420	9420	9420	6
549	20230731	105500	443828270	9410	9410	9410	9410	8
550	20230731	105400	443752990	9420	9420	9420	9420	0
551	20230731	105300	443752990	9420	9410	9420	9410	2
552	20230731	105200	443734160	9420	9420	9420	9420	2
553	20230731	105100	443715320	9420	9400	9420	9400	63
554	20230731	105000	443123060	9400	9400	9400	9400	16
555	20230731	104900	442972660	9400	9410	9410	9400	14
556	20230731	104800	442841020	9410	9410	9410	9410	1
557	20230731	104700	442831610	9410	9410	9410	9410	94
558	20230731	104600	441947070	9420	9430	9440	9420	77
559	20230731	104500	441220730	9440	9440	9440	9440	0
560	20230731	104400	441220730	9440	9410	9440	9410	58
561	20230731	104300	440674890	9390	9390	9390	9390	0
562	20230731	104200	440674890	9390	9420	9420	9390	417
563	20230731	104100	436754020	9470	9470	9470	9470	0
564	20230731	104000	436754020	9470	9470	9470	9470	1
565	20230731	103900	436744550	9470	9410	9470	9410	838
566	20230731	103800	428858910	9400	9470	9470	9400	243
567	20230731	103700	426562390	9480	9490	9490	9480	302
568	20230731	103600	423699410	9500	9470	9500	9470	1512
569	20230731	103500	409346450	9450	9410	9460	9410	9337
570	20230731	103400	321338760	9410	9400	9410	9400	519
571	20230731	103300	316455680	9410	9400	9410	9400	143
572	20230731	103200	315110510	9380	9380	9380	9380	0
573	20230731	103100	315110510	9380	9380	9380	9380	493
574	20230731	103000	310486170	9380	9420	9420	9380	726
575	20230731	102900	303659940	9410	9410	9410	9410	1429
576	20230731	102800	290213050	9410	9410	9420	9410	522
577	20230731	102700	285301000	9410	9420	9420	9410	57
578	20230731	102600	284764360	9410	9380	9420	9370	775
579	20230731	102500	277479500	9400	9370	9400	9370	173
580	20230731	102400	275856300	9380	9360	9390	9360	624
581	20230731	102300	270002180	9380	9380	9380	9380	6
582	20230731	102200	269945900	9380	9380	9380	9380	100
583	20230731	102100	269007900	9380	9380	9380	9380	1054
584	20230731	102000	259121380	9380	9350	9380	9350	1051
585	20230731	101900	249293000	9380	9380	9380	9380	5
586	20230731	101800	249246100	9400	9390	9400	9330	383
587	20230731	101700	245665120	9390	9400	9400	9390	74
588	20230731	101600	244969610	9400	9390	9400	9390	82
589	20230731	101500	244199070	9380	9380	9380	9380	160
590	20230731	101400	242698270	9370	9330	9370	9330	5387
591	20230731	101300	192336610	9330	9280	9330	9280	74
592	20230731	101200	191649520	9280	9280	9280	9280	0
593	20230731	101100	191649520	9280	9280	9280	9280	0
594	20230731	101000	191649520	9280	9280	9280	9280	1
595	20230731	100900	191640240	9280	9280	9280	9280	0
596	20230731	100800	191640240	9280	9280	9280	9280	530
597	20230731	100700	186721840	9340	9320	9340	9320	501
598	20230731	100600	182044440	9320	9320	9320	9320	3
599	20230731	100500	182016480	9270	9330	9330	9270	606
600	20230731	100400	176398000	9330	9300	9330	9300	1194
601	20230731	100300	165266390	9310	9290	9310	9260	640
602	20230731	100200	159325440	9310	9310	9310	9310	190
603	20230731	100100	157556540	9310	9310	9310	9310	0
604	20230731	100000	157556540	9310	9310	9310	9310	0
605	20230731	095900	157556540	9310	9310	9310	9310	0
606	20230731	095800	157556540	9310	9310	9310	9310	137
607	20230731	095700	156281070	9310	9270	9310	9270	688
608	20230731	095600	149885030	9290	9290	9290	9290	4
609	20230731	095500	149847870	9290	9290	9300	9290	7
610	20230731	095400	149782830	9290	9290	9290	9290	131
611	20230731	095300	148565840	9270	9270	9270	9270	1
612	20230731	095200	148556570	9260	9240	9260	9240	98
613	20230731	095100	147650730	9240	9240	9240	9240	58
614	20230731	095000	147114810	9240	9240	9240	9240	9
615	20230731	094900	147031650	9240	9240	9240	9240	17
616	20230731	094800	146874570	9240	9240	9240	9240	0
617	20230731	094700	146874570	9240	9240	9240	9240	329
618	20230731	094600	143834610	9240	9240	9240	9240	0
619	20230731	094500	143834610	9240	9240	9240	9240	1
620	20230731	094400	143825370	9240	9240	9290	9240	540
621	20230731	094300	138835720	9300	9250	9300	9250	188
622	20230731	094200	137091720	9300	9250	9300	9250	526
623	20230731	094100	132226170	9300	9300	9300	9300	4
624	20230731	094000	132188970	9300	9290	9350	9290	560
625	20230731	093900	126963610	9320	9320	9320	9320	0
626	20230731	093800	126963610	9320	9250	9320	9250	162
627	20230731	093700	125456940	9320	9310	9320	9310	42
628	20230731	093600	125065510	9320	9320	9320	9310	31
629	20230731	093500	124776850	9320	9280	9330	9230	759
630	20230731	093400	117751030	9220	9220	9220	9220	0
631	20230731	093300	117751030	9220	9290	9290	9220	195
632	20230731	093200	115950280	9250	9250	9250	9250	255
633	20230731	093100	113591530	9300	9290	9300	9290	25
634	20230731	093000	113359120	9300	9250	9300	9250	55
635	20230731	092900	112849820	9250	9270	9270	9250	141
636	20230731	092800	111543490	9270	9270	9270	9270	0
637	20230731	092700	111543490	9270	9260	9270	9260	193
638	20230731	092600	109755300	9260	9260	9270	9260	598
639	20230731	092500	104215010	9260	9320	9320	9250	297
640	20230731	092400	101466040	9270	9320	9320	9270	20
641	20230731	092300	101280140	9350	9230	9350	9170	1719
642	20230731	092200	85392010	9140	9220	9220	9140	1023
643	20230731	092100	75995150	9220	9220	9230	9220	859
644	20230731	092000	68075130	9220	9220	9220	9220	1959
645	20230731	091900	50013150	9230	9220	9230	9220	187
646	20230731	091800	48289000	9220	9220	9220	9170	102
647	20230731	091700	47352840	9190	9190	9190	9190	500
648	20230731	091600	42757840	9240	9170	9240	9170	648
649	20230731	091500	36801290	9180	9190	9190	9180	373
650	20230731	091400	33373620	9190	9240	9240	9190	896
651	20230731	091300	25122860	9240	9200	9240	9200	191
652	20230731	091200	23362030	9240	9200	9260	9190	201
653	20230731	091100	21511930	9220	9190	9220	9190	354
654	20230731	091000	18256570	9190	9190	9190	9190	222
655	20230731	090900	16216390	9190	9190	9190	9190	10
656	20230731	090800	16124490	9190	9190	9190	9190	150
657	20230731	090700	14745990	9210	9210	9210	9190	215
658	20230731	090600	12766900	9210	9290	9290	9200	320
659	20230731	090500	9820810	9290	9290	9290	9290	0
660	20230731	090400	9820810	9290	9210	9290	9210	281
661	20230731	090300	7211410	9210	9200	9290	9200	147
662	20230731	090200	5856850	9200	9220	9220	9200	106
663	20230731	090100	4880630	9200	9190	9200	9190	139
664	20230731	090000	3602480	9190	9190	9190	9190	392