KissMeData/002320/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	183500	491949580	19860	19860	19860	19860	1271
3	20230731	183400	491949580	19860	19860	19860	19860	0
4	20230731	183300	491949580	19860	19860	19860	19860	0
5	20230731	183200	491949580	19860	19860	19860	19860	0
6	20230731	183100	491949580	19860	19860	19860	19860	0
7	20230731	183000	491949580	19860	19860	19860	19860	0
8	20230731	182900	491949580	19860	19860	19860	19860	0
9	20230731	182800	491949580	19860	19860	19860	19860	0
10	20230731	182700	491949580	19860	19860	19860	19860	0
11	20230731	182600	491949580	19860	19860	19860	19860	0
12	20230731	182500	491949580	19860	19860	19860	19860	0
13	20230731	182400	491949580	19860	19860	19860	19860	0
14	20230731	182300	491949580	19860	19860	19860	19860	0
15	20230731	182200	491949580	19860	19860	19860	19860	0
16	20230731	182100	491949580	19860	19860	19860	19860	0
17	20230731	182000	491949580	19860	19860	19860	19860	0
18	20230731	181900	491949580	19860	19860	19860	19860	0
19	20230731	181800	491949580	19860	19860	19860	19860	0
20	20230731	181700	491949580	19860	19860	19860	19860	0
21	20230731	181600	491949580	19860	19860	19860	19860	0
22	20230731	181500	491949580	19860	19860	19860	19860	0
23	20230731	181400	491949580	19860	19860	19860	19860	0
24	20230731	181300	491949580	19860	19860	19860	19860	0
25	20230731	181200	491949580	19860	19860	19860	19860	0
26	20230731	181100	491949580	19860	19860	19860	19860	0
27	20230731	181000	491949580	19860	19860	19860	19860	0
28	20230731	180900	491949580	19860	19860	19860	19860	0
29	20230731	180800	491949580	19860	19860	19860	19860	0
30	20230731	180700	491949580	19860	19860	19860	19860	0
31	20230731	180600	491949580	19860	19860	19860	19860	0
32	20230731	180500	491949580	19860	19860	19860	19860	1271
33	20230731	180400	491949580	19860	19860	19860	19860	0
34	20230731	180300	491949580	19860	19860	19860	19860	0
35	20230731	180200	491949580	19860	19860	19860	19860	0
36	20230731	180100	491949580	19860	19860	19860	19860	0
37	20230731	180000	491949580	19860	19860	19860	19860	0
38	20230731	175900	491949580	19860	19860	19860	19860	0
39	20230731	175800	491949580	19860	19860	19860	19860	0
40	20230731	175700	491949580	19860	19860	19860	19860	0
41	20230731	175600	491949580	19860	19860	19860	19860	0
42	20230731	175500	491949580	19860	19860	19860	19860	0
43	20230731	175400	491949580	19860	19860	19860	19860	0
44	20230731	175300	491949580	19860	19860	19860	19860	0
45	20230731	175200	491949580	19860	19860	19860	19860	0
46	20230731	175100	491949580	19860	19860	19860	19860	0
47	20230731	175000	491949580	19860	19860	19860	19860	0
48	20230731	174900	491949580	19860	19860	19860	19860	0
49	20230731	174800	491949580	19860	19860	19860	19860	0
50	20230731	174700	491949580	19860	19860	19860	19860	0
51	20230731	174600	491949580	19860	19860	19860	19860	0
52	20230731	174500	491949580	19860	19860	19860	19860	0
53	20230731	174400	491949580	19860	19860	19860	19860	0
54	20230731	174300	491949580	19860	19860	19860	19860	0
55	20230731	174200	491949580	19860	19860	19860	19860	0
56	20230731	174100	491949580	19860	19860	19860	19860	0
57	20230731	174000	491949580	19860	19860	19860	19860	0
58	20230731	173900	491949580	19860	19860	19860	19860	0
59	20230731	173800	491949580	19860	19860	19860	19860	0
60	20230731	173700	491949580	19860	19860	19860	19860	0
61	20230731	173600	491949580	19860	19860	19860	19860	0
62	20230731	173500	491949580	19860	19860	19860	19860	1271
63	20230731	173400	491949580	19860	19860	19860	19860	0
64	20230731	173300	491949580	19860	19860	19860	19860	0
65	20230731	173200	491949580	19860	19860	19860	19860	0
66	20230731	173100	491949580	19860	19860	19860	19860	0
67	20230731	173000	491949580	19860	19860	19860	19860	0
68	20230731	172900	491949580	19860	19860	19860	19860	0
69	20230731	172800	491949580	19860	19860	19860	19860	0
70	20230731	172700	491949580	19860	19860	19860	19860	0
71	20230731	172600	491949580	19860	19860	19860	19860	0
72	20230731	172500	491949580	19860	19860	19860	19860	0
73	20230731	172400	491949580	19860	19860	19860	19860	0
74	20230731	172300	491949580	19860	19860	19860	19860	0
75	20230731	172200	491949580	19860	19860	19860	19860	0
76	20230731	172100	491949580	19860	19860	19860	19860	0
77	20230731	172000	491949580	19860	19860	19860	19860	0
78	20230731	171900	491949580	19860	19860	19860	19860	0
79	20230731	171800	491949580	19860	19860	19860	19860	0
80	20230731	171700	491949580	19860	19860	19860	19860	0
81	20230731	171600	491949580	19860	19860	19860	19860	0
82	20230731	171500	491949580	19860	19860	19860	19860	0
83	20230731	171400	491949580	19860	19860	19860	19860	0
84	20230731	171300	491949580	19860	19860	19860	19860	0
85	20230731	171200	491949580	19860	19860	19860	19860	0
86	20230731	171100	491949580	19860	19860	19860	19860	0
87	20230731	171000	491949580	19860	19860	19860	19860	0
88	20230731	170900	491949580	19860	19860	19860	19860	0
89	20230731	170800	491949580	19860	19860	19860	19860	0
90	20230731	170700	491949580	19860	19860	19860	19860	0
91	20230731	170600	491949580	19860	19860	19860	19860	0
92	20230731	170500	491949580	19860	19860	19860	19860	1271
93	20230731	170400	491949580	19860	19860	19860	19860	0
94	20230731	170300	491949580	19860	19860	19860	19860	0
95	20230731	170200	491949580	19860	19860	19860	19860	0
96	20230731	170100	491949580	19860	19860	19860	19860	0
97	20230731	170000	491949580	19860	19860	19860	19860	0
98	20230731	165900	491949580	19860	19860	19860	19860	0
99	20230731	165800	491949580	19860	19860	19860	19860	0
100	20230731	165700	491949580	19860	19860	19860	19860	0
101	20230731	165600	491949580	19860	19860	19860	19860	0
102	20230731	165500	491949580	19860	19860	19860	19860	0
103	20230731	165400	491949580	19860	19860	19860	19860	0
104	20230731	165300	491949580	19860	19860	19860	19860	0
105	20230731	165200	491949580	19860	19860	19860	19860	0
106	20230731	165100	491949580	19860	19860	19860	19860	0
107	20230731	165000	491949580	19860	19860	19860	19860	0
108	20230731	164900	491949580	19860	19860	19860	19860	0
109	20230731	164800	491949580	19860	19860	19860	19860	0
110	20230731	164700	491949580	19860	19860	19860	19860	0
111	20230731	164600	491949580	19860	19860	19860	19860	0
112	20230731	164500	491949580	19860	19860	19860	19860	0
113	20230731	164400	491949580	19860	19860	19860	19860	0
114	20230731	164300	491949580	19860	19860	19860	19860	0
115	20230731	164200	491949580	19860	19860	19860	19860	0
116	20230731	164100	491949580	19860	19860	19860	19860	0
117	20230731	164000	491949580	19860	19860	19860	19860	0
118	20230731	163900	491949580	19860	19860	19860	19860	0
119	20230731	163800	491949580	19860	19860	19860	19860	0
120	20230731	163700	491949580	19860	19860	19860	19860	0
121	20230731	163600	491949580	19860	19860	19860	19860	0
122	20230731	163500	491949580	19860	19860	19860	19860	1271
123	20230731	163400	491949580	19860	19860	19860	19860	0
124	20230731	163300	491949580	19860	19860	19860	19860	0
125	20230731	163200	491949580	19860	19860	19860	19860	0
126	20230731	163100	491949580	19860	19860	19860	19860	0
127	20230731	163000	491949580	19860	19860	19860	19860	0
128	20230731	162900	491949580	19860	19860	19860	19860	0
129	20230731	162800	491949580	19860	19860	19860	19860	0
130	20230731	162700	491949580	19860	19860	19860	19860	0
131	20230731	162600	491949580	19860	19860	19860	19860	0
132	20230731	162500	491949580	19860	19860	19860	19860	0
133	20230731	162400	491949580	19860	19860	19860	19860	0
134	20230731	162300	491949580	19860	19860	19860	19860	0
135	20230731	162200	491949580	19860	19860	19860	19860	0
136	20230731	162100	491949580	19860	19860	19860	19860	0
137	20230731	162000	491949580	19860	19860	19860	19860	0
138	20230731	161900	491949580	19860	19860	19860	19860	0
139	20230731	161800	491949580	19860	19860	19860	19860	0
140	20230731	161700	491949580	19860	19860	19860	19860	0
141	20230731	161600	491949580	19860	19860	19860	19860	0
142	20230731	161500	491949580	19860	19860	19860	19860	0
143	20230731	161400	491949580	19860	19860	19860	19860	0
144	20230731	161300	491949580	19860	19860	19860	19860	0
145	20230731	161200	491949580	19860	19860	19860	19860	0
146	20230731	161100	491949580	19860	19860	19860	19860	0
147	20230731	161000	491949580	19860	19860	19860	19860	0
148	20230731	160900	491949580	19860	19860	19860	19860	0
149	20230731	160800	491949580	19860	19860	19860	19860	0
150	20230731	160700	491949580	19860	19860	19860	19860	0
151	20230731	160600	491949580	19860	19860	19860	19860	0
152	20230731	160500	491949580	19860	19860	19860	19860	1271
153	20230731	160400	491949580	19860	19860	19860	19860	0
154	20230731	160300	491949580	19860	19860	19860	19860	0
155	20230731	160200	491949580	19860	19860	19860	19860	0
156	20230731	160100	491949580	19860	19860	19860	19860	0
157	20230731	160000	491949580	19860	19860	19860	19860	0
158	20230731	155900	491949580	19860	19860	19860	19860	0
159	20230731	155800	491949580	19860	19860	19860	19860	0
160	20230731	155700	491949580	19860	19860	19860	19860	0
161	20230731	155600	491949580	19860	19860	19860	19860	0
162	20230731	155500	491949580	19860	19860	19860	19860	0
163	20230731	155400	491949580	19860	19860	19860	19860	0
164	20230731	155300	491949580	19860	19860	19860	19860	0
165	20230731	155200	491949580	19860	19860	19860	19860	0
166	20230731	155100	491949580	19860	19860	19860	19860	0
167	20230731	155000	491949580	19860	19860	19860	19860	0
168	20230731	154900	491949580	19860	19860	19860	19860	0
169	20230731	154800	491949580	19860	19860	19860	19860	0
170	20230731	154700	491949580	19860	19860	19860	19860	0
171	20230731	154600	491949580	19860	19860	19860	19860	0
172	20230731	154500	491949580	19860	19860	19860	19860	0
173	20230731	154400	491949580	19860	19860	19860	19860	0
174	20230731	154300	491949580	19860	19860	19860	19860	0
175	20230731	154200	491949580	19860	19860	19860	19860	0
176	20230731	154100	491949580	19860	19860	19860	19860	0
177	20230731	154000	491949580	19860	19860	19860	19860	0
178	20230731	153900	491949580	19860	19860	19860	19860	0
179	20230731	153800	491949580	19860	19860	19860	19860	0
180	20230731	153700	491949580	19860	19860	19860	19860	0
181	20230731	153600	491949580	19860	19860	19860	19860	0
182	20230731	153500	491949580	19860	19860	19860	19860	1271
183	20230731	153400	491949580	19860	19860	19860	19860	0
184	20230731	153300	491949580	19860	19860	19860	19860	0
185	20230731	153200	491949580	19860	19860	19860	19860	0
186	20230731	153100	491949580	19860	19860	19860	19860	0
187	20230731	153000	491949580	19860	19860	19860	19860	1271
188	20230731	152900	466707520	19860	19860	19860	19860	0
189	20230731	152800	466707520	19860	19860	19860	19860	0
190	20230731	152700	466707520	19860	19860	19860	19860	0
191	20230731	152600	466707520	19860	19860	19860	19860	0
192	20230731	152500	466707520	19860	19860	19860	19860	0
193	20230731	152400	466707520	19860	19860	19860	19860	0
194	20230731	152300	466707520	19860	19860	19860	19860	0
195	20230731	152200	466707520	19860	19860	19860	19860	0
196	20230731	152100	466707520	19860	19860	19860	19860	0
197	20230731	152000	466707520	19860	19860	19860	19860	0
198	20230731	151900	466707520	19860	19750	19880	19750	720
199	20230731	151800	452436140	19730	19730	19730	19730	9
200	20230731	151700	452258570	19700	19700	19700	19700	0
201	20230731	151600	452258570	19700	19700	19700	19700	162
202	20230731	151500	449067170	19710	19730	19740	19710	403
203	20230731	151400	441123900	19720	19730	19730	19720	275
204	20230731	151300	435700150	19740	19740	19740	19740	0
205	20230731	151200	435700150	19740	19740	19740	19740	0
206	20230731	151100	435700150	19740	19740	19740	19740	68
207	20230731	151000	434357830	19740	19740	19740	19740	3
208	20230731	150900	434298610	19750	19760	19760	19750	112
209	20230731	150800	432086410	19760	19760	19760	19760	0
210	20230731	150700	432086410	19760	19760	19760	19760	0
211	20230731	150600	432086410	19760	19760	19760	19760	0
212	20230731	150500	432086410	19760	19760	19760	19760	0
213	20230731	150400	432086410	19760	19730	19760	19730	230
214	20230731	150300	427544500	19740	19740	19740	19740	0
215	20230731	150200	427544500	19740	19740	19740	19740	0
216	20230731	150100	427544500	19740	19740	19740	19740	6
217	20230731	150000	427426060	19740	19740	19740	19740	72
218	20230731	145900	426004780	19750	19750	19750	19750	84
219	20230731	145800	424345780	19760	19740	19760	19740	166
220	20230731	145700	421066780	19740	19740	19740	19740	0
221	20230731	145600	421066780	19740	19740	19740	19740	67
222	20230731	145500	419744200	19740	19730	19740	19730	449
223	20230731	145400	410882080	19710	19710	19710	19710	0
224	20230731	145300	410882080	19710	19710	19710	19710	2
225	20230731	145200	410842660	19720	19720	19720	19720	2
226	20230731	145100	410803220	19710	19720	19720	19710	101
227	20230731	145000	408811510	19730	19740	19750	19730	164
228	20230731	144900	405574960	19750	19750	19770	19750	157
229	20230731	144800	402473320	19740	19680	19740	19680	249
230	20230731	144700	397567060	19640	19640	19640	19640	0
231	20230731	144600	397567060	19640	19640	19640	19640	0
232	20230731	144500	397567060	19640	19640	19640	19640	0
233	20230731	144400	397567060	19640	19660	19670	19640	10145
234	20230731	144300	198315710	19650	19650	19650	19650	0
235	20230731	144200	198315710	19650	19640	19650	19630	64
236	20230731	144100	197059210	19640	19640	19640	19640	10
237	20230731	144000	196862810	19650	19650	19650	19640	125
238	20230731	143900	194406720	19650	19660	19660	19640	707
239	20230731	143800	180511780	19660	19660	19660	19660	1
240	20230731	143700	180492120	19670	19670	19670	19670	0
241	20230731	143600	180492120	19670	19670	19670	19670	25
242	20230731	143500	180000370	19670	19670	19670	19670	0
243	20230731	143400	180000370	19670	19670	19670	19670	0
244	20230731	143300	180000370	19670	19670	19670	19670	100
245	20230731	143200	178033370	19670	19670	19670	19670	200
246	20230731	143100	174099370	19670	19670	19670	19670	0
247	20230731	143000	174099370	19670	19670	19670	19670	0
248	20230731	142900	174099370	19670	19670	19670	19670	0
249	20230731	142800	174099370	19670	19670	19670	19670	0
250	20230731	142700	174099370	19670	19670	19670	19670	0
251	20230731	142600	174099370	19670	19670	19670	19670	6
252	20230731	142500	173981350	19670	19670	19670	19670	0
253	20230731	142400	173981350	19670	19670	19670	19670	279
254	20230731	142300	168493420	19680	19680	19680	19680	0
255	20230731	142200	168493420	19680	19680	19680	19680	0
256	20230731	142100	168493420	19680	19680	19680	19680	1
257	20230731	142000	168473740	19670	19670	19670	19670	0
258	20230731	141900	168473740	19670	19670	19670	19670	0
259	20230731	141800	168473740	19670	19670	19670	19670	0
260	20230731	141700	168473740	19670	19670	19670	19670	0
261	20230731	141600	168473740	19670	19670	19670	19670	0
262	20230731	141500	168473740	19670	19670	19670	19670	0
263	20230731	141400	168473740	19670	19670	19670	19670	0
264	20230731	141300	168473740	19670	19670	19670	19670	0
265	20230731	141200	168473740	19670	19670	19670	19670	0
266	20230731	141100	168473740	19670	19670	19670	19670	10
267	20230731	141000	168277040	19670	19670	19670	19670	0
268	20230731	140900	168277040	19670	19670	19670	19670	20
269	20230731	140800	167883640	19670	19670	19670	19670	0
270	20230731	140700	167883640	19670	19670	19670	19670	0
271	20230731	140600	167883640	19670	19670	19670	19670	0
272	20230731	140500	167883640	19670	19670	19670	19670	6
273	20230731	140400	167765620	19680	19680	19680	19680	0
274	20230731	140300	167765620	19680	19680	19680	19680	0
275	20230731	140200	167765620	19680	19680	19680	19680	0
276	20230731	140100	167765620	19680	19680	19680	19680	0
277	20230731	140000	167765620	19680	19680	19680	19680	12
278	20230731	135900	167529460	19680	19680	19680	19680	0
279	20230731	135800	167529460	19680	19680	19680	19680	0
280	20230731	135700	167529460	19680	19680	19680	19680	0
281	20230731	135600	167529460	19680	19680	19680	19680	0
282	20230731	135500	167529460	19680	19680	19680	19680	0
283	20230731	135400	167529460	19680	19680	19680	19680	0
284	20230731	135300	167529460	19680	19680	19680	19680	0
285	20230731	135200	167529460	19680	19680	19680	19680	0
286	20230731	135100	167529460	19680	19680	19680	19680	0
287	20230731	135000	167529460	19680	19680	19680	19680	5
288	20230731	134900	167431060	19680	19680	19680	19680	1
289	20230731	134800	167411380	19680	19680	19680	19680	0
290	20230731	134700	167411380	19680	19680	19680	19680	2
291	20230731	134600	167372020	19670	19670	19670	19670	0
292	20230731	134500	167372020	19670	19670	19670	19670	1144
293	20230731	134400	144869540	19660	19660	19660	19660	0
294	20230731	134300	144869540	19660	19660	19660	19660	0
295	20230731	134200	144869540	19660	19670	19670	19660	29
296	20230731	134100	144299380	19670	19670	19670	19670	2
297	20230731	134000	144260040	19670	19670	19670	19670	1
298	20230731	133900	144240370	19660	19670	19670	19660	18
299	20230731	133800	143886410	19670	19670	19670	19670	30
300	20230731	133700	143296310	19670	19660	19670	19660	4
301	20230731	133600	143217660	19660	19660	19660	19660	0
302	20230731	133500	143217660	19660	19660	19660	19660	2
303	20230731	133400	143178340	19660	19660	19660	19660	0
304	20230731	133300	143178340	19660	19660	19660	19660	182
305	20230731	133200	139600220	19660	19660	19660	19660	120
306	20230731	133100	137241020	19660	19660	19660	19660	3
307	20230731	133000	137182040	19660	19660	19660	19660	0
308	20230731	132900	137182040	19660	19660	19660	19660	1
309	20230731	132800	137162380	19660	19660	19660	19660	0
310	20230731	132700	137162380	19660	19660	19660	19660	0
311	20230731	132600	137162380	19660	19660	19660	19660	7
312	20230731	132500	137024760	19660	19660	19660	19660	0
313	20230731	132400	137024760	19660	19660	19660	19660	59
314	20230731	132300	135864820	19660	19660	19660	19660	0
315	20230731	132200	135864820	19660	19660	19660	19660	0
316	20230731	132100	135864820	19660	19660	19660	19660	0
317	20230731	132000	135864820	19660	19660	19660	19660	3
318	20230731	131900	135805840	19660	19660	19660	19660	0
319	20230731	131800	135805840	19660	19660	19660	19660	19
320	20230731	131700	135432300	19660	19660	19660	19660	0
321	20230731	131600	135432300	19660	19660	19660	19660	0
322	20230731	131500	135432300	19660	19660	19660	19660	0
323	20230731	131400	135432300	19660	19660	19660	19660	0
324	20230731	131300	135432300	19660	19660	19660	19660	0
325	20230731	131200	135432300	19660	19660	19660	19660	0
326	20230731	131100	135432300	19660	19660	19660	19660	0
327	20230731	131000	135432300	19660	19660	19660	19660	0
328	20230731	130900	135432300	19660	19660	19660	19660	0
329	20230731	130800	135432300	19660	19660	19660	19660	0
330	20230731	130700	135432300	19660	19660	19660	19660	0
331	20230731	130600	135432300	19660	19660	19660	19660	0
332	20230731	130500	135432300	19660	19660	19660	19660	0
333	20230731	130400	135432300	19660	19660	19660	19660	0
334	20230731	130300	135432300	19660	19660	19660	19660	99
335	20230731	130200	133485960	19670	19670	19670	19670	1
336	20230731	130100	133466290	19670	19670	19670	19670	0
337	20230731	130000	133466290	19670	19670	19670	19670	1
338	20230731	125900	133446620	19660	19660	19660	19660	0
339	20230731	125800	133446620	19660	19660	19660	19660	0
340	20230731	125700	133446620	19660	19660	19660	19660	54
341	20230731	125600	132384980	19660	19660	19660	19660	1
342	20230731	125500	132365320	19660	19660	19660	19660	0
343	20230731	125400	132365320	19660	19660	19660	19660	1
344	20230731	125300	132345660	19660	19660	19660	19660	0
345	20230731	125200	132345660	19660	19660	19660	19660	0
346	20230731	125100	132345660	19660	19660	19660	19660	0
347	20230731	125000	132345660	19660	19660	19660	19660	0
348	20230731	124900	132345660	19660	19660	19660	19660	0
349	20230731	124800	132345660	19660	19660	19660	19660	0
350	20230731	124700	132345660	19660	19660	19660	19660	0
351	20230731	124600	132345660	19660	19660	19660	19660	0
352	20230731	124500	132345660	19660	19660	19660	19660	0
353	20230731	124400	132345660	19660	19660	19660	19660	126
354	20230731	124300	129868500	19650	19650	19650	19650	0
355	20230731	124200	129868500	19650	19650	19650	19650	0
356	20230731	124100	129868500	19650	19650	19650	19650	0
357	20230731	124000	129868500	19650	19650	19650	19650	154
358	20230731	123900	126842400	19650	19650	19650	19650	20
359	20230731	123800	126449400	19650	19650	19650	19650	0
360	20230731	123700	126449400	19650	19650	19650	19650	0
361	20230731	123600	126449400	19650	19650	19650	19650	3
362	20230731	123500	126390450	19660	19660	19660	19660	0
363	20230731	123400	126390450	19660	19660	19660	19660	0
364	20230731	123300	126390450	19660	19660	19660	19660	0
365	20230731	123200	126390450	19660	19660	19660	19660	158
366	20230731	123100	123284170	19670	19670	19670	19670	0
367	20230731	123000	123284170	19670	19670	19670	19670	0
368	20230731	122900	123284170	19670	19670	19670	19670	0
369	20230731	122800	123284170	19670	19670	19670	19670	0
370	20230731	122700	123284170	19670	19670	19670	19670	10
371	20230731	122600	123087470	19670	19670	19670	19670	0
372	20230731	122500	123087470	19670	19670	19670	19670	0
373	20230731	122400	123087470	19670	19670	19670	19670	0
374	20230731	122300	123087470	19670	19670	19670	19670	0
375	20230731	122200	123087470	19670	19670	19670	19670	0
376	20230731	122100	123087470	19670	19670	19670	19670	140
377	20230731	122000	120333670	19670	19670	19670	19670	0
378	20230731	121900	120333670	19670	19670	19670	19670	0
379	20230731	121800	120333670	19670	19670	19670	19670	0
380	20230731	121700	120333670	19670	19670	19670	19670	0
381	20230731	121600	120333670	19670	19670	19670	19670	0
382	20230731	121500	120333670	19670	19670	19670	19670	60
383	20230731	121400	119153470	19680	19680	19680	19680	0
384	20230731	121300	119153470	19680	19680	19680	19680	0
385	20230731	121200	119153470	19680	19680	19680	19680	0
386	20230731	121100	119153470	19680	19680	19680	19680	50
387	20230731	121000	118169470	19680	19680	19680	19680	0
388	20230731	120900	118169470	19680	19680	19680	19680	0
389	20230731	120800	118169470	19680	19680	19680	19680	0
390	20230731	120700	118169470	19680	19680	19680	19680	0
391	20230731	120600	118169470	19680	19680	19680	19680	0
392	20230731	120500	118169470	19680	19680	19680	19680	0
393	20230731	120400	118169470	19680	19680	19680	19680	0
394	20230731	120300	118169470	19680	19680	19680	19680	0
395	20230731	120200	118169470	19680	19680	19680	19680	0
396	20230731	120100	118169470	19680	19680	19680	19680	0
397	20230731	120000	118169470	19680	19680	19680	19680	0
398	20230731	115900	118169470	19680	19680	19680	19680	0
399	20230731	115800	118169470	19680	19680	19680	19680	1
400	20230731	115700	118149790	19690	19690	19690	19690	0
401	20230731	115600	118149790	19690	19690	19690	19690	0
402	20230731	115500	118149790	19690	19690	19690	19690	5
403	20230731	115400	118051340	19690	19690	19690	19690	0
404	20230731	115300	118051340	19690	19690	19690	19690	0
405	20230731	115200	118051340	19690	19690	19690	19690	0
406	20230731	115100	118051340	19690	19690	19690	19690	0
407	20230731	115000	118051340	19690	19690	19690	19690	2
408	20230731	114900	118011960	19680	19680	19680	19680	0
409	20230731	114800	118011960	19680	19680	19680	19680	0
410	20230731	114700	118011960	19680	19680	19680	19680	11
411	20230731	114600	117795480	19680	19680	19680	19680	2
412	20230731	114500	117756120	19670	19670	19670	19670	0
413	20230731	114400	117756120	19670	19670	19670	19670	0
414	20230731	114300	117756120	19670	19670	19670	19670	88
415	20230731	114200	116025160	19670	19670	19670	19670	0
416	20230731	114100	116025160	19670	19670	19670	19670	0
417	20230731	114000	116025160	19670	19670	19670	19670	0
418	20230731	113900	116025160	19670	19670	19670	19670	0
419	20230731	113800	116025160	19670	19670	19670	19670	86
420	20230731	113700	114333540	19670	19670	19670	19670	0
421	20230731	113600	114333540	19670	19670	19670	19670	0
422	20230731	113500	114333540	19670	19670	19670	19670	0
423	20230731	113400	114333540	19670	19670	19670	19670	0
424	20230731	113300	114333540	19670	19670	19670	19670	0
425	20230731	113200	114333540	19670	19670	19670	19670	0
426	20230731	113100	114333540	19670	19670	19670	19670	0
427	20230731	113000	114333540	19670	19670	19670	19670	0
428	20230731	112900	114333540	19670	19670	19670	19670	0
429	20230731	112800	114333540	19670	19670	19670	19670	60
430	20230731	112700	113153340	19670	19670	19670	19670	0
431	20230731	112600	113153340	19670	19670	19670	19670	0
432	20230731	112500	113153340	19670	19670	19670	19670	0
433	20230731	112400	113153340	19670	19670	19670	19670	0
434	20230731	112300	113153340	19670	19670	19670	19670	0
435	20230731	112200	113153340	19670	19670	19670	19670	0
436	20230731	112100	113153340	19670	19670	19670	19670	0
437	20230731	112000	113153340	19670	19670	19670	19670	0
438	20230731	111900	113153340	19670	19670	19670	19670	0
439	20230731	111800	113153340	19670	19670	19670	19670	0
440	20230731	111700	113153340	19670	19670	19670	19670	0
441	20230731	111600	113153340	19670	19670	19670	19670	1
442	20230731	111500	113133670	19660	19660	19660	19660	0
443	20230731	111400	113133670	19660	19660	19660	19660	50
444	20230731	111300	112150670	19650	19650	19650	19650	0
445	20230731	111200	112150670	19650	19650	19650	19650	0
446	20230731	111100	112150670	19650	19650	19650	19650	0
447	20230731	111000	112150670	19650	19650	19650	19650	1
448	20230731	110900	112131020	19640	19640	19640	19640	0
449	20230731	110800	112131020	19640	19640	19640	19640	0
450	20230731	110700	112131020	19640	19640	19640	19640	5
451	20230731	110600	112032820	19640	19640	19640	19640	2
452	20230731	110500	111993540	19640	19640	19660	19640	41
453	20230731	110400	111187760	19640	19640	19640	19640	41
454	20230731	110300	110382520	19650	19650	19650	19650	0
455	20230731	110200	110382520	19650	19650	19650	19650	221
456	20230731	110100	106039870	19660	19660	19660	19660	0
457	20230731	110000	106039870	19660	19660	19660	19660	1
458	20230731	105900	106020210	19670	19670	19670	19670	1
459	20230731	105800	106000540	19670	19670	19670	19670	0
460	20230731	105700	106000540	19670	19670	19670	19670	1
461	20230731	105600	105980870	19670	19670	19670	19670	0
462	20230731	105500	105980870	19670	19670	19670	19670	20
463	20230731	105400	105587470	19670	19670	19670	19670	0
464	20230731	105300	105587470	19670	19670	19670	19670	0
465	20230731	105200	105587470	19670	19670	19670	19670	0
466	20230731	105100	105587470	19670	19670	19670	19670	32
467	20230731	105000	104958030	19700	19700	19700	19700	0
468	20230731	104900	104958030	19700	19700	19700	19700	0
469	20230731	104800	104958030	19700	19700	19700	19700	1
470	20230731	104700	104938330	19700	19670	19700	19670	2
471	20230731	104600	104898960	19670	19670	19670	19670	9
472	20230731	104500	104721930	19670	19670	19670	19670	0
473	20230731	104400	104721930	19670	19670	19670	19670	0
474	20230731	104300	104721930	19670	19670	19670	19670	0
475	20230731	104200	104721930	19670	19670	19670	19670	2
476	20230731	104100	104682590	19660	19660	19660	19660	0
477	20230731	104000	104682590	19660	19660	19660	19660	0
478	20230731	103900	104682590	19660	19660	19660	19660	0
479	20230731	103800	104682590	19660	19660	19660	19660	0
480	20230731	103700	104682590	19660	19660	19660	19660	112
481	20230731	103600	102480670	19660	19660	19660	19660	0
482	20230731	103500	102480670	19660	19660	19660	19660	0
483	20230731	103400	102480670	19660	19660	19660	19660	0
484	20230731	103300	102480670	19660	19660	19660	19660	0
485	20230731	103200	102480670	19660	19660	19660	19660	5
486	20230731	103100	102382370	19660	19690	19690	19660	135
487	20230731	103000	99727900	19700	19700	19700	19700	0
488	20230731	102900	99727900	19700	19700	19700	19700	0
489	20230731	102800	99727900	19700	19700	19700	19700	0
490	20230731	102700	99727900	19700	19700	19700	19700	10
491	20230731	102600	99530900	19710	19710	19710	19710	0
492	20230731	102500	99530900	19710	19710	19710	19710	5
493	20230731	102400	99432350	19700	19700	19700	19700	0
494	20230731	102300	99432350	19700	19700	19700	19700	0
495	20230731	102200	99432350	19700	19700	19700	19700	0
496	20230731	102100	99432350	19700	19700	19700	19700	0
497	20230731	102000	99432350	19700	19700	19700	19700	0
498	20230731	101900	99432350	19700	19700	19700	19700	0
499	20230731	101800	99432350	19700	19700	19700	19700	5
500	20230731	101700	99333850	19710	19710	19710	19710	0
501	20230731	101600	99333850	19710	19710	19710	19710	11
502	20230731	101500	99117040	19720	19720	19720	19720	0
503	20230731	101400	99117040	19720	19720	19720	19720	0
504	20230731	101300	99117040	19720	19720	19720	19720	0
505	20230731	101200	99117040	19720	19720	19720	19720	0
506	20230731	101100	99117040	19720	19720	19720	19720	0
507	20230731	101000	99117040	19720	19720	19720	19720	0
508	20230731	100900	99117040	19720	19720	19720	19720	10
509	20230731	100800	98919840	19700	19700	19700	19700	0
510	20230731	100700	98919840	19700	19700	19700	19700	0
511	20230731	100600	98919840	19700	19700	19700	19700	0
512	20230731	100500	98919840	19700	19700	19700	19700	10
513	20230731	100400	98722840	19690	19690	19690	19690	0
514	20230731	100300	98722840	19690	19690	19690	19690	0
515	20230731	100200	98722840	19690	19680	19690	19680	63
516	20230731	100100	97482900	19660	19660	19660	19660	0
517	20230731	100000	97482900	19660	19650	19660	19650	309
518	20230731	095900	91410030	19650	19650	19650	19650	0
519	20230731	095800	91410030	19650	19650	19650	19650	0
520	20230731	095700	91410030	19650	19650	19650	19650	0
521	20230731	095600	91410030	19650	19650	19650	19650	0
522	20230731	095500	91410030	19650	19650	19650	19650	14
523	20230731	095400	91134930	19650	19650	19650	19650	0
524	20230731	095300	91134930	19650	19650	19650	19650	440
525	20230731	095200	82488930	19660	19660	19660	19660	0
526	20230731	095100	82488930	19660	19650	19660	19650	813
527	20230731	095000	66511350	19640	19640	19640	19640	0
528	20230731	094900	66511350	19640	19640	19640	19640	1
529	20230731	094800	66491710	19640	19640	19640	19640	5
530	20230731	094700	66393510	19640	19640	19640	19640	0
531	20230731	094600	66393510	19640	19640	19640	19640	1
532	20230731	094500	66373870	19640	19640	19640	19640	523
533	20230731	094400	56102150	19640	19640	19640	19640	0
534	20230731	094300	56102150	19640	19640	19640	19630	6
535	20230731	094200	55984320	19640	19640	19640	19640	10
536	20230731	094100	55787920	19640	19720	19720	19640	333
537	20230731	094000	49241500	19710	19710	19710	19690	558
538	20230731	093900	38244480	19740	19740	19740	19740	0
539	20230731	093800	38244480	19740	19740	19740	19740	0
540	20230731	093700	38244480	19740	19740	19740	19740	0
541	20230731	093600	38244480	19740	19740	19740	19740	0
542	20230731	093500	38244480	19740	19740	19740	19740	0
543	20230731	093400	38244480	19740	19700	19740	19690	101
544	20230731	093300	36255290	19720	19720	19720	19720	0
545	20230731	093200	36255290	19720	19720	19720	19720	31
546	20230731	093100	35643970	19720	19720	19720	19720	0
547	20230731	093000	35643970	19720	19720	19720	19710	502
548	20230731	092900	25749530	19700	19700	19700	19700	0
549	20230731	092800	25749530	19700	19700	19700	19700	53
550	20230731	092700	24705430	19700	19700	19700	19700	0
551	20230731	092600	24705430	19700	19720	19720	19700	24
552	20230731	092500	24232410	19710	19700	19720	19700	216
553	20230731	092400	19975040	19690	19690	19690	19690	0
554	20230731	092300	19975040	19690	19690	19690	19690	0
555	20230731	092200	19975040	19690	19690	19690	19690	1
556	20230731	092100	19955350	19660	19670	19670	19660	2
557	20230731	092000	19916020	19680	19680	19680	19680	1
558	20230731	091900	19896340	19580	19600	19600	19580	50
559	20230731	091800	18917160	19610	19610	19610	19610	48
560	20230731	091700	17975880	19610	19610	19610	19610	0
561	20230731	091600	17975880	19610	19610	19610	19610	1
562	20230731	091500	17956270	19610	19610	19610	19610	0
563	20230731	091400	17956270	19610	19610	19610	19610	0
564	20230731	091300	17956270	19610	19610	19610	19610	2
565	20230731	091200	17917050	19610	19610	19610	19610	1
566	20230731	091100	17897440	19610	19640	19640	19610	30
567	20230731	091000	17309050	19640	19640	19640	19640	0
568	20230731	090900	17309050	19640	19640	19640	19640	1
569	20230731	090800	17289410	19610	19610	19610	19610	0
570	20230731	090700	17289410	19610	19680	19680	19610	504
571	20230731	090600	7387560	19700	19700	19700	19700	1
572	20230731	090500	7367860	19700	19700	19700	19700	0
573	20230731	090400	7367860	19700	19700	19700	19700	96
574	20230731	090300	5476660	19700	19700	19700	19680	6
575	20230731	090200	5358480	19700	19700	19700	19700	0
576	20230731	090100	5358480	19700	19700	19700	19700	0
577	20230731	090000	5358480	19700	19720	19720	19700	272