KissMeData/039610/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	191300	578863690	5650	5650	5650	5650	1268
3	20230731	191200	578863690	5650	5650	5650	5650	0
4	20230731	191100	578863690	5650	5650	5650	5650	0
5	20230731	191000	578863690	5650	5650	5650	5650	0
6	20230731	190900	578863690	5650	5650	5650	5650	0
7	20230731	190800	578863690	5650	5650	5650	5650	0
8	20230731	190700	578863690	5650	5650	5650	5650	0
9	20230731	190600	578863690	5650	5650	5650	5650	0
10	20230731	190500	578863690	5650	5650	5650	5650	0
11	20230731	190400	578863690	5650	5650	5650	5650	0
12	20230731	190300	578863690	5650	5650	5650	5650	0
13	20230731	190200	578863690	5650	5650	5650	5650	0
14	20230731	190100	578863690	5650	5650	5650	5650	0
15	20230731	190000	578863690	5650	5650	5650	5650	0
16	20230731	185900	578863690	5650	5650	5650	5650	0
17	20230731	185800	578863690	5650	5650	5650	5650	0
18	20230731	185700	578863690	5650	5650	5650	5650	0
19	20230731	185600	578863690	5650	5650	5650	5650	0
20	20230731	185500	578863690	5650	5650	5650	5650	0
21	20230731	185400	578863690	5650	5650	5650	5650	0
22	20230731	185300	578863690	5650	5650	5650	5650	0
23	20230731	185200	578863690	5650	5650	5650	5650	0
24	20230731	185100	578863690	5650	5650	5650	5650	0
25	20230731	185000	578863690	5650	5650	5650	5650	0
26	20230731	184900	578863690	5650	5650	5650	5650	0
27	20230731	184800	578863690	5650	5650	5650	5650	0
28	20230731	184700	578863690	5650	5650	5650	5650	0
29	20230731	184600	578863690	5650	5650	5650	5650	0
30	20230731	184500	578863690	5650	5650	5650	5650	0
31	20230731	184400	578863690	5650	5650	5650	5650	0
32	20230731	184300	578863690	5650	5650	5650	5650	1268
33	20230731	184200	578863690	5650	5650	5650	5650	0
34	20230731	184100	578863690	5650	5650	5650	5650	0
35	20230731	184000	578863690	5650	5650	5650	5650	0
36	20230731	183900	578863690	5650	5650	5650	5650	0
37	20230731	183800	578863690	5650	5650	5650	5650	0
38	20230731	183700	578863690	5650	5650	5650	5650	0
39	20230731	183600	578863690	5650	5650	5650	5650	0
40	20230731	183500	578863690	5650	5650	5650	5650	0
41	20230731	183400	578863690	5650	5650	5650	5650	0
42	20230731	183300	578863690	5650	5650	5650	5650	0
43	20230731	183200	578863690	5650	5650	5650	5650	0
44	20230731	183100	578863690	5650	5650	5650	5650	0
45	20230731	183000	578863690	5650	5650	5650	5650	0
46	20230731	182900	578863690	5650	5650	5650	5650	0
47	20230731	182800	578863690	5650	5650	5650	5650	0
48	20230731	182700	578863690	5650	5650	5650	5650	0
49	20230731	182600	578863690	5650	5650	5650	5650	0
50	20230731	182500	578863690	5650	5650	5650	5650	0
51	20230731	182400	578863690	5650	5650	5650	5650	0
52	20230731	182300	578863690	5650	5650	5650	5650	0
53	20230731	182200	578863690	5650	5650	5650	5650	0
54	20230731	182100	578863690	5650	5650	5650	5650	0
55	20230731	182000	578863690	5650	5650	5650	5650	0
56	20230731	181900	578863690	5650	5650	5650	5650	0
57	20230731	181800	578863690	5650	5650	5650	5650	0
58	20230731	181700	578863690	5650	5650	5650	5650	0
59	20230731	181600	578863690	5650	5650	5650	5650	0
60	20230731	181500	578863690	5650	5650	5650	5650	0
61	20230731	181400	578863690	5650	5650	5650	5650	0
62	20230731	181300	578863690	5650	5650	5650	5650	1268
63	20230731	181200	578863690	5650	5650	5650	5650	0
64	20230731	181100	578863690	5650	5650	5650	5650	0
65	20230731	181000	578863690	5650	5650	5650	5650	0
66	20230731	180900	578863690	5650	5650	5650	5650	0
67	20230731	180800	578863690	5650	5650	5650	5650	0
68	20230731	180700	578863690	5650	5650	5650	5650	0
69	20230731	180600	578863690	5650	5650	5650	5650	0
70	20230731	180500	578863690	5650	5650	5650	5650	0
71	20230731	180400	578863690	5650	5650	5650	5650	0
72	20230731	180300	578863690	5650	5650	5650	5650	0
73	20230731	180200	578863690	5650	5650	5650	5650	0
74	20230731	180100	578863690	5650	5650	5650	5650	0
75	20230731	180000	578863690	5650	5650	5650	5650	0
76	20230731	175900	578863690	5650	5650	5650	5650	0
77	20230731	175800	578863690	5650	5650	5650	5650	0
78	20230731	175700	578863690	5650	5650	5650	5650	0
79	20230731	175600	578863690	5650	5650	5650	5650	0
80	20230731	175500	578863690	5650	5650	5650	5650	0
81	20230731	175400	578863690	5650	5650	5650	5650	0
82	20230731	175300	578863690	5650	5650	5650	5650	0
83	20230731	175200	578863690	5650	5650	5650	5650	0
84	20230731	175100	578863690	5650	5650	5650	5650	0
85	20230731	175000	578863690	5650	5650	5650	5650	0
86	20230731	174900	578863690	5650	5650	5650	5650	0
87	20230731	174800	578863690	5650	5650	5650	5650	0
88	20230731	174700	578863690	5650	5650	5650	5650	0
89	20230731	174600	578863690	5650	5650	5650	5650	0
90	20230731	174500	578863690	5650	5650	5650	5650	0
91	20230731	174400	578863690	5650	5650	5650	5650	0
92	20230731	174300	578863690	5650	5650	5650	5650	1268
93	20230731	174200	578863690	5650	5650	5650	5650	0
94	20230731	174100	578863690	5650	5650	5650	5650	0
95	20230731	174000	578863690	5650	5650	5650	5650	0
96	20230731	173900	578863690	5650	5650	5650	5650	0
97	20230731	173800	578863690	5650	5650	5650	5650	0
98	20230731	173700	578863690	5650	5650	5650	5650	0
99	20230731	173600	578863690	5650	5650	5650	5650	0
100	20230731	173500	578863690	5650	5650	5650	5650	0
101	20230731	173400	578863690	5650	5650	5650	5650	0
102	20230731	173300	578863690	5650	5650	5650	5650	0
103	20230731	173200	578863690	5650	5650	5650	5650	0
104	20230731	173100	578863690	5650	5650	5650	5650	0
105	20230731	173000	578863690	5650	5650	5650	5650	0
106	20230731	172900	578863690	5650	5650	5650	5650	0
107	20230731	172800	578863690	5650	5650	5650	5650	0
108	20230731	172700	578863690	5650	5650	5650	5650	0
109	20230731	172600	578863690	5650	5650	5650	5650	0
110	20230731	172500	578863690	5650	5650	5650	5650	0
111	20230731	172400	578863690	5650	5650	5650	5650	0
112	20230731	172300	578863690	5650	5650	5650	5650	0
113	20230731	172200	578863690	5650	5650	5650	5650	0
114	20230731	172100	578863690	5650	5650	5650	5650	0
115	20230731	172000	578863690	5650	5650	5650	5650	0
116	20230731	171900	578863690	5650	5650	5650	5650	0
117	20230731	171800	578863690	5650	5650	5650	5650	0
118	20230731	171700	578863690	5650	5650	5650	5650	0
119	20230731	171600	578863690	5650	5650	5650	5650	0
120	20230731	171500	578863690	5650	5650	5650	5650	0
121	20230731	171400	578863690	5650	5650	5650	5650	0
122	20230731	171300	578863690	5650	5650	5650	5650	1268
123	20230731	171200	578863690	5650	5650	5650	5650	0
124	20230731	171100	578863690	5650	5650	5650	5650	0
125	20230731	171000	578863690	5650	5650	5650	5650	0
126	20230731	170900	578863690	5650	5650	5650	5650	0
127	20230731	170800	578863690	5650	5650	5650	5650	0
128	20230731	170700	578863690	5650	5650	5650	5650	0
129	20230731	170600	578863690	5650	5650	5650	5650	0
130	20230731	170500	578863690	5650	5650	5650	5650	0
131	20230731	170400	578863690	5650	5650	5650	5650	0
132	20230731	170300	578863690	5650	5650	5650	5650	0
133	20230731	170200	578863690	5650	5650	5650	5650	0
134	20230731	170100	578863690	5650	5650	5650	5650	0
135	20230731	170000	578863690	5650	5650	5650	5650	0
136	20230731	165900	578863690	5650	5650	5650	5650	0
137	20230731	165800	578863690	5650	5650	5650	5650	0
138	20230731	165700	578863690	5650	5650	5650	5650	0
139	20230731	165600	578863690	5650	5650	5650	5650	0
140	20230731	165500	578863690	5650	5650	5650	5650	0
141	20230731	165400	578863690	5650	5650	5650	5650	0
142	20230731	165300	578863690	5650	5650	5650	5650	0
143	20230731	165200	578863690	5650	5650	5650	5650	0
144	20230731	165100	578863690	5650	5650	5650	5650	0
145	20230731	165000	578863690	5650	5650	5650	5650	0
146	20230731	164900	578863690	5650	5650	5650	5650	0
147	20230731	164800	578863690	5650	5650	5650	5650	0
148	20230731	164700	578863690	5650	5650	5650	5650	0
149	20230731	164600	578863690	5650	5650	5650	5650	0
150	20230731	164500	578863690	5650	5650	5650	5650	0
151	20230731	164400	578863690	5650	5650	5650	5650	0
152	20230731	164300	578863690	5650	5650	5650	5650	1268
153	20230731	164200	578863690	5650	5650	5650	5650	0
154	20230731	164100	578863690	5650	5650	5650	5650	0
155	20230731	164000	578863690	5650	5650	5650	5650	0
156	20230731	163900	578863690	5650	5650	5650	5650	0
157	20230731	163800	578863690	5650	5650	5650	5650	0
158	20230731	163700	578863690	5650	5650	5650	5650	0
159	20230731	163600	578863690	5650	5650	5650	5650	0
160	20230731	163500	578863690	5650	5650	5650	5650	0
161	20230731	163400	578863690	5650	5650	5650	5650	0
162	20230731	163300	578863690	5650	5650	5650	5650	0
163	20230731	163200	578863690	5650	5650	5650	5650	0
164	20230731	163100	578863690	5650	5650	5650	5650	0
165	20230731	163000	578863690	5650	5650	5650	5650	0
166	20230731	162900	578863690	5650	5650	5650	5650	0
167	20230731	162800	578863690	5650	5650	5650	5650	0
168	20230731	162700	578863690	5650	5650	5650	5650	0
169	20230731	162600	578863690	5650	5650	5650	5650	0
170	20230731	162500	578863690	5650	5650	5650	5650	0
171	20230731	162400	578863690	5650	5650	5650	5650	0
172	20230731	162300	578863690	5650	5650	5650	5650	0
173	20230731	162200	578863690	5650	5650	5650	5650	0
174	20230731	162100	578863690	5650	5650	5650	5650	0
175	20230731	162000	578863690	5650	5650	5650	5650	0
176	20230731	161900	578863690	5650	5650	5650	5650	0
177	20230731	161800	578863690	5650	5650	5650	5650	0
178	20230731	161700	578863690	5650	5650	5650	5650	0
179	20230731	161600	578863690	5650	5650	5650	5650	0
180	20230731	161500	578863690	5650	5650	5650	5650	0
181	20230731	161400	578863690	5650	5650	5650	5650	0
182	20230731	161300	578863690	5650	5650	5650	5650	1268
183	20230731	161200	578863690	5650	5650	5650	5650	0
184	20230731	161100	578863690	5650	5650	5650	5650	0
185	20230731	161000	578863690	5650	5650	5650	5650	0
186	20230731	160900	578863690	5650	5650	5650	5650	0
187	20230731	160800	578863690	5650	5650	5650	5650	0
188	20230731	160700	578863690	5650	5650	5650	5650	0
189	20230731	160600	578863690	5650	5650	5650	5650	0
190	20230731	160500	578863690	5650	5650	5650	5650	0
191	20230731	160400	578863690	5650	5650	5650	5650	0
192	20230731	160300	578863690	5650	5650	5650	5650	0
193	20230731	160200	578863690	5650	5650	5650	5650	0
194	20230731	160100	578863690	5650	5650	5650	5650	0
195	20230731	160000	578863690	5650	5650	5650	5650	0
196	20230731	155900	578863690	5650	5650	5650	5650	0
197	20230731	155800	578863690	5650	5650	5650	5650	0
198	20230731	155700	578863690	5650	5650	5650	5650	0
199	20230731	155600	578863690	5650	5650	5650	5650	0
200	20230731	155500	578863690	5650	5650	5650	5650	0
201	20230731	155400	578863690	5650	5650	5650	5650	0
202	20230731	155300	578863690	5650	5650	5650	5650	0
203	20230731	155200	578863690	5650	5650	5650	5650	0
204	20230731	155100	578863690	5650	5650	5650	5650	0
205	20230731	155000	578863690	5650	5650	5650	5650	0
206	20230731	154900	578863690	5650	5650	5650	5650	0
207	20230731	154800	578863690	5650	5650	5650	5650	0
208	20230731	154700	578863690	5650	5650	5650	5650	0
209	20230731	154600	578863690	5650	5650	5650	5650	0
210	20230731	154500	578863690	5650	5650	5650	5650	0
211	20230731	154400	578863690	5650	5650	5650	5650	0
212	20230731	154300	578863690	5650	5650	5650	5650	1268
213	20230731	154200	578863690	5650	5650	5650	5650	0
214	20230731	154100	578863690	5650	5650	5650	5650	0
215	20230731	154000	578863690	5650	5650	5650	5650	0
216	20230731	153900	578863690	5650	5650	5650	5650	0
217	20230731	153800	578863690	5650	5650	5650	5650	0
218	20230731	153700	578863690	5650	5650	5650	5650	0
219	20230731	153600	578863690	5650	5650	5650	5650	0
220	20230731	153500	578863690	5650	5650	5650	5650	0
221	20230731	153400	578863690	5650	5650	5650	5650	0
222	20230731	153300	578863690	5650	5650	5650	5650	0
223	20230731	153200	578863690	5650	5650	5650	5650	0
224	20230731	153100	578863690	5650	5650	5650	5650	0
225	20230731	153000	578863690	5650	5650	5650	5650	1268
226	20230731	152900	571699490	5650	5650	5650	5650	0
227	20230731	152800	571699490	5650	5650	5650	5650	0
228	20230731	152700	571699490	5650	5650	5650	5650	0
229	20230731	152600	571699490	5650	5650	5650	5650	0
230	20230731	152500	571699490	5650	5650	5650	5650	0
231	20230731	152400	571699490	5650	5650	5650	5650	0
232	20230731	152300	571699490	5650	5650	5650	5650	0
233	20230731	152200	571699490	5650	5650	5650	5650	0
234	20230731	152100	571699490	5650	5650	5650	5650	0
235	20230731	152000	571699490	5650	5650	5650	5650	0
236	20230731	151900	571699490	5650	5610	5650	5610	1024
237	20230731	151800	565925590	5610	5610	5610	5610	34
238	20230731	151700	565734850	5630	5620	5630	5620	88
239	20230731	151600	565240070	5600	5600	5600	5600	56
240	20230731	151500	564926470	5620	5620	5620	5620	33
241	20230731	151400	564741010	5620	5630	5630	5620	272
242	20230731	151300	563212120	5620	5620	5620	5620	78
243	20230731	151200	562773760	5640	5640	5640	5640	0
244	20230731	151100	562773760	5640	5640	5640	5640	0
245	20230731	151000	562773760	5640	5640	5640	5640	70
246	20230731	150900	562378960	5640	5640	5640	5640	362
247	20230731	150800	560337280	5630	5630	5630	5630	130
248	20230731	150700	559605380	5630	5630	5630	5630	36
249	20230731	150600	559402700	5640	5640	5640	5640	0
250	20230731	150500	559402700	5640	5610	5640	5610	519
251	20230731	150400	556489910	5650	5650	5650	5650	0
252	20230731	150300	556489910	5650	5650	5650	5650	0
253	20230731	150200	556489910	5650	5650	5650	5650	0
254	20230731	150100	556489910	5650	5650	5650	5650	0
255	20230731	150000	556489910	5650	5650	5650	5650	36
256	20230731	145900	556286510	5650	5650	5650	5650	0
257	20230731	145800	556286510	5650	5620	5650	5620	1800
258	20230731	145700	546140560	5620	5620	5620	5620	2
259	20230731	145600	546129320	5600	5600	5600	5600	16
260	20230731	145500	546039720	5620	5620	5620	5620	1
261	20230731	145400	546034100	5620	5620	5620	5620	2
262	20230731	145300	546022860	5600	5600	5600	5600	0
263	20230731	145200	546022860	5600	5600	5600	5600	0
264	20230731	145100	546022860	5600	5600	5600	5600	0
265	20230731	145000	546022860	5600	5600	5600	5600	0
266	20230731	144900	546022860	5600	5590	5600	5590	436
267	20230731	144800	543581280	5600	5600	5600	5600	60
268	20230731	144700	543245280	5600	5600	5630	5600	1891
269	20230731	144600	532648000	5600	5600	5600	5600	520
270	20230731	144500	529736000	5600	5600	5600	5600	2907
271	20230731	144400	513456800	5610	5610	5610	5610	0
272	20230731	144300	513456800	5610	5610	5610	5610	1000
273	20230731	144200	507846800	5620	5630	5640	5620	1378
274	20230731	144100	500089580	5630	5630	5630	5630	0
275	20230731	144000	500089580	5630	5600	5630	5600	1400
276	20230731	143900	492237580	5600	5600	5600	5600	100
277	20230731	143800	491677580	5590	5590	5590	5590	490
278	20230731	143700	488938480	5630	5630	5630	5630	90
279	20230731	143600	488431780	5600	5600	5600	5600	1500
280	20230731	143500	480031780	5600	5600	5600	5600	2000
281	20230731	143400	468831780	5600	5600	5600	5600	73
282	20230731	143300	468422980	5630	5630	5630	5630	0
283	20230731	143200	468422980	5630	5630	5630	5630	0
284	20230731	143100	468422980	5630	5630	5630	5630	0
285	20230731	143000	468422980	5630	5600	5630	5600	350
286	20230731	142900	466456110	5600	5610	5610	5600	3500
287	20230731	142800	446854100	5610	5610	5610	5610	0
288	20230731	142700	446854100	5610	5620	5620	5610	307
289	20230731	142600	445131400	5630	5630	5630	5630	0
290	20230731	142500	445131400	5630	5630	5630	5630	5
291	20230731	142400	445103250	5630	5630	5630	5630	0
292	20230731	142300	445103250	5630	5630	5630	5630	0
293	20230731	142200	445103250	5630	5630	5630	5630	400
294	20230731	142100	442851250	5590	5590	5590	5590	0
295	20230731	142000	442851250	5590	5610	5610	5590	514
296	20230731	141900	439974450	5610	5610	5610	5610	0
297	20230731	141800	439974450	5610	5620	5620	5610	115
298	20230731	141700	439328980	5620	5620	5620	5620	150
299	20230731	141600	438485980	5620	5620	5620	5620	1
300	20230731	141500	438480360	5620	5620	5620	5620	150
301	20230731	141400	437637360	5620	5620	5620	5620	0
302	20230731	141300	437637360	5620	5620	5620	5620	318
303	20230731	141200	435850200	5620	5620	5620	5620	200
304	20230731	141100	434726200	5620	5620	5620	5620	0
305	20230731	141000	434726200	5620	5620	5620	5620	300
306	20230731	140900	433040200	5620	5620	5620	5620	0
307	20230731	140800	433040200	5620	5620	5620	5620	0
308	20230731	140700	433040200	5620	5620	5620	5620	7448
309	20230731	140600	391182440	5660	5660	5660	5660	0
310	20230731	140500	391182440	5660	5660	5660	5620	1599
311	20230731	140400	382180100	5660	5640	5660	5640	1806
312	20230731	140300	371975160	5640	5640	5640	5640	0
313	20230731	140200	371975160	5640	5640	5640	5640	0
314	20230731	140100	371975160	5640	5640	5640	5640	150
315	20230731	140000	371129160	5640	5640	5640	5640	0
316	20230731	135900	371129160	5640	5640	5640	5640	0
317	20230731	135800	371129160	5640	5630	5640	5630	90
318	20230731	135700	370622440	5630	5630	5630	5630	420
319	20230731	135600	368257840	5630	5630	5630	5630	5
320	20230731	135500	368229690	5630	5630	5630	5630	0
321	20230731	135400	368229690	5630	5620	5630	5620	100
322	20230731	135300	367666740	5630	5630	5630	5630	0
323	20230731	135200	367666740	5630	5610	5630	5580	3203
324	20230731	135100	349775070	5640	5630	5640	5630	25
325	20230731	135000	349634300	5630	5600	5630	5600	1415
326	20230731	134900	341700040	5640	5640	5640	5640	0
327	20230731	134800	341700040	5640	5640	5640	5640	0
328	20230731	134700	341700040	5640	5640	5640	5640	0
329	20230731	134600	341700040	5640	5640	5640	5640	0
330	20230731	134500	341700040	5640	5640	5640	5640	0
331	20230731	134400	341700040	5640	5610	5640	5600	2503
332	20230731	134300	327681450	5650	5650	5650	5650	0
333	20230731	134200	327681450	5650	5650	5650	5650	0
334	20230731	134100	327681450	5650	5650	5650	5650	0
335	20230731	134000	327681450	5650	5650	5650	5650	0
336	20230731	133900	327681450	5650	5650	5650	5650	0
337	20230731	133800	327681450	5650	5650	5650	5650	500
338	20230731	133700	324856450	5660	5660	5660	5660	0
339	20230731	133600	324856450	5660	5650	5660	5650	535
340	20230731	133500	321828700	5660	5660	5660	5660	0
341	20230731	133400	321828700	5660	5630	5660	5630	27
342	20230731	133300	321676660	5660	5660	5660	5660	35
343	20230731	133200	321478560	5630	5630	5630	5630	50
344	20230731	133100	321197060	5630	5640	5640	5630	100
345	20230731	133000	320634050	5660	5660	5660	5660	0
346	20230731	132900	320634050	5660	5660	5660	5660	2
347	20230731	132800	320622730	5630	5630	5630	5630	3
348	20230731	132700	320605840	5660	5660	5660	5660	0
349	20230731	132600	320605840	5660	5660	5660	5660	0
350	20230731	132500	320605840	5660	5660	5660	5660	0
351	20230731	132400	320605840	5660	5640	5660	5640	175
352	20230731	132300	319618800	5630	5630	5640	5630	138
353	20230731	132200	318841760	5640	5640	5640	5640	0
354	20230731	132100	318841760	5640	5640	5640	5640	80
355	20230731	132000	318390560	5640	5640	5640	5640	0
356	20230731	131900	318390560	5640	5640	5640	5640	0
357	20230731	131800	318390560	5640	5640	5640	5640	42
358	20230731	131700	318153680	5640	5640	5640	5640	0
359	20230731	131600	318153680	5640	5640	5640	5640	2
360	20230731	131500	318142400	5630	5630	5630	5630	0
361	20230731	131400	318142400	5630	5630	5630	5630	0
362	20230731	131300	318142400	5630	5630	5630	5630	292
363	20230731	131200	316498440	5640	5640	5640	5640	0
364	20230731	131100	316498440	5640	5620	5640	5600	6000
365	20230731	131000	282875330	5620	5620	5620	5620	60
366	20230731	130900	282538130	5660	5660	5660	5660	0
367	20230731	130800	282538130	5660	5660	5660	5660	180
368	20230731	130700	281519330	5610	5630	5630	5610	804
369	20230731	130600	277004640	5660	5660	5660	5660	0
370	20230731	130500	277004640	5660	5660	5660	5660	0
371	20230731	130400	277004640	5660	5660	5660	5660	0
372	20230731	130300	277004640	5660	5660	5660	5660	0
373	20230731	130200	277004640	5660	5660	5660	5660	0
374	20230731	130100	277004640	5660	5660	5660	5660	0
375	20230731	130000	277004640	5660	5660	5660	5660	0
376	20230731	125900	277004640	5660	5660	5660	5660	2
377	20230731	125800	276993320	5630	5630	5630	5630	3
378	20230731	125700	276976430	5660	5660	5660	5660	0
379	20230731	125600	276976430	5660	5660	5660	5660	78
380	20230731	125500	276534950	5650	5650	5650	5650	0
381	20230731	125400	276534950	5650	5650	5650	5650	460
382	20230731	125300	273935950	5630	5630	5630	5630	0
383	20230731	125200	273935950	5630	5630	5630	5630	0
384	20230731	125100	273935950	5630	5630	5630	5630	0
385	20230731	125000	273935950	5630	5630	5630	5630	1
386	20230731	124900	273930320	5670	5670	5670	5670	2
387	20230731	124800	273918980	5630	5630	5630	5630	1
388	20230731	124700	273913350	5630	5630	5630	5630	0
389	20230731	124600	273913350	5630	5660	5670	5630	181
390	20230731	124500	272887970	5660	5660	5660	5660	0
391	20230731	124400	272887970	5660	5660	5660	5660	0
392	20230731	124300	272887970	5660	5660	5660	5660	1
393	20230731	124200	272882310	5620	5660	5660	5620	998
394	20230731	124100	267240790	5660	5660	5660	5660	0
395	20230731	124000	267240790	5660	5660	5660	5660	0
396	20230731	123900	267240790	5660	5660	5660	5660	0
397	20230731	123800	267240790	5660	5660	5660	5660	0
398	20230731	123700	267240790	5660	5660	5660	5660	0
399	20230731	123600	267240790	5660	5660	5660	5660	1
400	20230731	123500	267235130	5620	5620	5620	5620	0
401	20230731	123400	267235130	5620	5620	5620	5620	0
402	20230731	123300	267235130	5620	5620	5620	5620	73
403	20230731	123200	266824870	5630	5630	5630	5630	0
404	20230731	123100	266824870	5630	5630	5630	5630	0
405	20230731	123000	266824870	5630	5630	5630	5630	0
406	20230731	122900	266824870	5630	5630	5630	5630	0
407	20230731	122800	266824870	5630	5630	5630	5630	0
408	20230731	122700	266824870	5630	5630	5630	5630	0
409	20230731	122600	266824870	5630	5630	5630	5630	100
410	20230731	122500	266261870	5660	5660	5660	5660	0
411	20230731	122400	266261870	5660	5660	5660	5660	400
412	20230731	122300	263997870	5660	5660	5660	5660	0
413	20230731	122200	263997870	5660	5660	5660	5660	0
414	20230731	122100	263997870	5660	5630	5660	5630	251
415	20230731	122000	262578710	5660	5660	5660	5660	2
416	20230731	121900	262567390	5610	5610	5610	5610	0
417	20230731	121800	262567390	5610	5610	5610	5610	64
418	20230731	121700	262208350	5620	5620	5620	5620	420
419	20230731	121600	259847950	5620	5630	5660	5620	86
420	20230731	121500	259364350	5670	5670	5670	5670	0
421	20230731	121400	259364350	5670	5670	5670	5620	68
422	20230731	121300	258981990	5620	5630	5630	5620	3276
423	20230731	121200	240560710	5630	5640	5670	5630	92
424	20230731	121100	240042450	5670	5670	5670	5640	13
425	20230731	121000	239969010	5640	5640	5640	5640	72
426	20230731	120900	239562930	5640	5640	5640	5640	0
427	20230731	120800	239562930	5640	5640	5640	5640	68
428	20230731	120700	239179410	5640	5640	5640	5640	74
429	20230731	120600	238762050	5680	5680	5680	5680	0
430	20230731	120500	238762050	5680	5680	5680	5680	88
431	20230731	120400	238262210	5680	5650	5680	5640	391
432	20230731	120300	236052470	5680	5680	5680	5680	0
433	20230731	120200	236052470	5680	5680	5680	5680	2
434	20230731	120100	236041110	5650	5650	5650	5650	141
435	20230731	120000	235244460	5660	5660	5660	5660	22
436	20230731	115900	235119940	5680	5680	5680	5680	2
437	20230731	115800	235108580	5670	5670	5670	5670	175
438	20230731	115700	234116330	5670	5670	5670	5670	20
439	20230731	115600	234002930	5680	5680	5680	5680	0
440	20230731	115500	234002930	5680	5680	5680	5680	0
441	20230731	115400	234002930	5680	5680	5680	5680	2
442	20230731	115300	233991570	5660	5660	5660	5660	143
443	20230731	115200	233182190	5660	5660	5660	5660	473
444	20230731	115100	230505010	5680	5680	5680	5680	0
445	20230731	115000	230505010	5680	5680	5680	5680	0
446	20230731	114900	230505010	5680	5680	5680	5680	1
447	20230731	114800	230499330	5680	5680	5680	5680	400
448	20230731	114700	228227330	5680	5650	5680	5650	84
449	20230731	114600	227752430	5660	5660	5660	5660	0
450	20230731	114500	227752430	5660	5660	5660	5660	39
451	20230731	114400	227531690	5660	5660	5660	5660	10
452	20230731	114300	227475090	5660	5660	5660	5660	0
453	20230731	114200	227475090	5660	5660	5660	5660	75
454	20230731	114100	227050590	5680	5680	5680	5680	1
455	20230731	114000	227044910	5680	5680	5680	5680	0
456	20230731	113900	227044910	5680	5680	5680	5680	0
457	20230731	113800	227044910	5680	5680	5680	5680	20
458	20230731	113700	226931310	5680	5670	5680	5670	21
459	20230731	113600	226812230	5670	5670	5670	5670	200
460	20230731	113500	225678230	5670	5670	5670	5670	0
461	20230731	113400	225678230	5670	5670	5670	5670	0
462	20230731	113300	225678230	5670	5670	5670	5670	10
463	20230731	113200	225621530	5670	5670	5670	5670	0
464	20230731	113100	225621530	5670	5670	5680	5650	555
465	20230731	113000	222476690	5650	5650	5650	5650	0
466	20230731	112900	222476690	5650	5650	5650	5650	0
467	20230731	112800	222476690	5650	5650	5650	5650	131
468	20230731	112700	221736540	5690	5690	5690	5690	0
469	20230731	112600	221736540	5690	5690	5690	5690	0
470	20230731	112500	221736540	5690	5690	5690	5690	0
471	20230731	112400	221736540	5690	5670	5690	5670	1010
472	20230731	112300	215999640	5680	5680	5680	5680	0
473	20230731	112200	215999640	5680	5680	5680	5680	0
474	20230731	112100	215999640	5680	5680	5680	5680	0
475	20230731	112000	215999640	5680	5640	5680	5640	101
476	20230731	111900	215429960	5630	5630	5630	5630	75
477	20230731	111800	215007710	5680	5680	5680	5680	84
478	20230731	111700	214530590	5680	5680	5680	5680	0
479	20230731	111600	214530590	5680	5680	5680	5680	1
480	20230731	111500	214524910	5680	5680	5680	5680	2
481	20230731	111400	214513550	5660	5660	5660	5660	50
482	20230731	111300	214230550	5680	5680	5680	5680	0
483	20230731	111200	214230550	5680	5680	5680	5680	20
484	20230731	111100	214116950	5690	5660	5690	5660	1000
485	20230731	111000	208441570	5650	5650	5650	5650	16
486	20230731	110900	208351170	5650	5650	5650	5650	13
487	20230731	110800	208277720	5650	5650	5650	5650	321
488	20230731	110700	206464070	5650	5650	5650	5650	1000
489	20230731	110600	200814070	5650	5650	5650	5650	0
490	20230731	110500	200814070	5650	5640	5650	5640	1078
491	20230731	110400	194724350	5640	5640	5640	5640	0
492	20230731	110300	194724350	5640	5640	5640	5640	0
493	20230731	110200	194724350	5640	5640	5640	5640	297
494	20230731	110100	193049270	5650	5650	5650	5650	0
495	20230731	110000	193049270	5650	5650	5650	5650	1
496	20230731	105900	193043620	5640	5640	5640	5640	343
497	20230731	105800	191109100	5630	5630	5630	5630	1
498	20230731	105700	191103470	5630	5630	5630	5630	253
499	20230731	105600	189679080	5620	5620	5620	5620	1
500	20230731	105500	189673460	5620	5620	5620	5620	1
501	20230731	105400	189667840	5620	5620	5620	5620	366
502	20230731	105300	187610920	5620	5630	5630	5620	116
503	20230731	105200	186958780	5620	5620	5620	5620	315
504	20230731	105100	185188480	5640	5640	5640	5640	90
505	20230731	105000	184680880	5640	5640	5640	5640	0
506	20230731	104900	184680880	5640	5640	5640	5640	2
507	20230731	104800	184669600	5620	5620	5620	5620	0
508	20230731	104700	184669600	5620	5620	5620	5620	0
509	20230731	104600	184669600	5620	5630	5630	5620	79
510	20230731	104500	184225400	5640	5640	5640	5640	0
511	20230731	104400	184225400	5640	5640	5640	5640	0
512	20230731	104300	184225400	5640	5630	5640	5630	45
513	20230731	104200	183971630	5640	5640	5640	5640	350
514	20230731	104100	181997630	5640	5640	5640	5640	0
515	20230731	104000	181997630	5640	5640	5640	5640	0
516	20230731	103900	181997630	5640	5640	5640	5640	0
517	20230731	103800	181997630	5640	5640	5640	5640	30
518	20230731	103700	181828430	5640	5640	5640	5640	50
519	20230731	103600	181546430	5640	5640	5640	5640	300
520	20230731	103500	179854430	5640	5640	5640	5640	0
521	20230731	103400	179854430	5640	5640	5640	5640	23
522	20230731	103300	179724710	5660	5660	5660	5660	0
523	20230731	103200	179724710	5660	5660	5660	5660	0
524	20230731	103100	179724710	5660	5660	5660	5660	4
525	20230731	103000	179702070	5660	5650	5660	5650	61
526	20230731	102900	179356830	5660	5660	5660	5660	0
527	20230731	102800	179356830	5660	5660	5660	5660	0
528	20230731	102700	179356830	5660	5660	5660	5660	17
529	20230731	102600	179260610	5660	5670	5670	5620	48
530	20230731	102500	178990400	5670	5640	5670	5640	1026
531	20230731	102400	173192750	5640	5640	5640	5640	2
532	20230731	102300	173181470	5610	5610	5610	5610	0
533	20230731	102200	173181470	5610	5610	5610	5610	76
534	20230731	102100	172755110	5610	5610	5610	5610	0
535	20230731	102000	172755110	5610	5610	5610	5610	0
536	20230731	101900	172755110	5610	5610	5610	5610	0
537	20230731	101800	172755110	5610	5610	5610	5610	69
538	20230731	101700	172368020	5640	5610	5640	5610	114
539	20230731	101600	171727580	5600	5600	5600	5600	500
540	20230731	101500	168927580	5600	5600	5600	5600	712
541	20230731	101400	164940380	5630	5620	5630	5620	420
542	20230731	101300	162575980	5640	5640	5640	5640	0
543	20230731	101200	162575980	5640	5600	5640	5600	731
544	20230731	101100	158481220	5600	5600	5600	5600	1000
545	20230731	101000	152881220	5600	5600	5600	5600	0
546	20230731	100900	152881220	5600	5600	5600	5600	10
547	20230731	100800	152825220	5650	5650	5650	5650	40
548	20230731	100700	152599220	5650	5650	5650	5650	30
549	20230731	100600	152429720	5660	5630	5660	5630	1000
550	20230731	100500	146783560	5620	5620	5620	5620	3914
551	20230731	100400	124786880	5620	5620	5620	5620	85
552	20230731	100300	124309180	5620	5620	5620	5620	0
553	20230731	100200	124309180	5620	5600	5620	5600	1300
554	20230731	100100	117007660	5590	5590	5590	5590	0
555	20230731	100000	117007660	5590	5590	5590	5590	284
556	20230731	095900	115420100	5580	5580	5580	5580	0
557	20230731	095800	115420100	5580	5580	5580	5580	400
558	20230731	095700	113188100	5580	5580	5580	5580	0
559	20230731	095600	113188100	5580	5590	5590	5580	23
560	20230731	095500	113059750	5600	5600	5600	5600	453
561	20230731	095400	110522950	5600	5600	5600	5600	0
562	20230731	095300	110522950	5600	5600	5600	5600	0
563	20230731	095200	110522950	5600	5570	5600	5560	2360
564	20230731	095100	97393150	5570	5590	5590	5570	777
565	20230731	095000	93061720	5560	5560	5560	5560	339
566	20230731	094900	91176880	5560	5560	5570	5560	129
567	20230731	094800	90459630	5560	5560	5560	5560	100
568	20230731	094700	89903630	5570	5570	5570	5570	0
569	20230731	094600	89903630	5570	5570	5570	5570	0
570	20230731	094500	89903630	5570	5580	5600	5570	763
571	20230731	094400	85652690	5600	5580	5600	5580	230
572	20230731	094300	84369270	5570	5580	5580	5570	1223
573	20230731	094200	77547160	5570	5580	5580	5570	218
574	20230731	094100	76331390	5580	5580	5580	5580	0
575	20230731	094000	76331390	5580	5580	5580	5570	537
576	20230731	093900	73335900	5600	5600	5600	5600	52
577	20230731	093800	73044700	5600	5600	5600	5600	1
578	20230731	093700	73039100	5600	5610	5610	5600	211
579	20230731	093600	71855690	5630	5630	5630	5630	0
580	20230731	093500	71855690	5630	5600	5630	5600	608
581	20230731	093400	68450740	5600	5600	5600	5600	3
582	20230731	093300	68433940	5600	5600	5600	5600	1
583	20230731	093200	68428340	5600	5600	5600	5600	1000
584	20230731	093100	62828340	5600	5600	5600	5600	1
585	20230731	093000	62822740	5570	5580	5580	5570	225
586	20230731	092900	61567250	5590	5590	5590	5590	0
587	20230731	092800	61567250	5590	5590	5590	5590	170
588	20230731	092700	60616950	5590	5590	5590	5590	177
589	20230731	092600	59627520	5590	5590	5590	5590	0
590	20230731	092500	59627520	5590	5590	5590	5590	1
591	20230731	092400	59621930	5600	5600	5600	5600	10
592	20230731	092300	59565930	5600	5600	5600	5600	3
593	20230731	092200	59549130	5600	5600	5600	5600	3
594	20230731	092100	59532330	5600	5600	5600	5600	106
595	20230731	092000	58938730	5600	5600	5600	5600	0
596	20230731	091900	58938730	5600	5600	5600	5600	78
597	20230731	091800	58501930	5590	5590	5590	5590	14
598	20230731	091700	58423670	5600	5600	5600	5600	0
599	20230731	091600	58423670	5600	5600	5600	5600	0
600	20230731	091500	58423670	5600	5600	5600	5600	17
601	20230731	091400	58328470	5600	5600	5600	5570	908
602	20230731	091300	53267100	5590	5590	5590	5590	178
603	20230731	091200	52272080	5600	5580	5640	5560	1224
604	20230731	091100	45439360	5580	5610	5610	5580	156
605	20230731	091000	44566200	5660	5660	5660	5660	0
606	20230731	090900	44566200	5660	5660	5660	5660	0
607	20230731	090800	44566200	5660	5660	5660	5660	2
608	20230731	090700	44554880	5660	5660	5660	5660	0
609	20230731	090600	44554880	5660	5660	5660	5660	43
610	20230731	090500	44311500	5600	5660	5660	5600	260
611	20230731	090400	42842350	5660	5590	5660	5590	39
612	20230731	090300	42624120	5620	5620	5620	5620	5
613	20230731	090200	42596020	5620	5620	5620	5580	391
614	20230731	090100	40406540	5570	5580	5580	5570	200
615	20230731	090000	39290710	5600	5560	5600	5560	7061