KissMeData/001360/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	183300	502617970	2925	2925	2925	2925	1991
3	20230731	183200	502617970	2925	2925	2925	2925	0
4	20230731	183100	502617970	2925	2925	2925	2925	0
5	20230731	183000	502617970	2925	2925	2925	2925	0
6	20230731	182900	502617970	2925	2925	2925	2925	0
7	20230731	182800	502617970	2925	2925	2925	2925	0
8	20230731	182700	502617970	2925	2925	2925	2925	0
9	20230731	182600	502617970	2925	2925	2925	2925	0
10	20230731	182500	502617970	2925	2925	2925	2925	0
11	20230731	182400	502617970	2925	2925	2925	2925	0
12	20230731	182300	502617970	2925	2925	2925	2925	0
13	20230731	182200	502617970	2925	2925	2925	2925	0
14	20230731	182100	502617970	2925	2925	2925	2925	0
15	20230731	182000	502617970	2925	2925	2925	2925	0
16	20230731	181900	502617970	2925	2925	2925	2925	0
17	20230731	181800	502617970	2925	2925	2925	2925	0
18	20230731	181700	502617970	2925	2925	2925	2925	0
19	20230731	181600	502617970	2925	2925	2925	2925	0
20	20230731	181500	502617970	2925	2925	2925	2925	0
21	20230731	181400	502617970	2925	2925	2925	2925	0
22	20230731	181300	502617970	2925	2925	2925	2925	0
23	20230731	181200	502617970	2925	2925	2925	2925	0
24	20230731	181100	502617970	2925	2925	2925	2925	0
25	20230731	181000	502617970	2925	2925	2925	2925	0
26	20230731	180900	502617970	2925	2925	2925	2925	0
27	20230731	180800	502617970	2925	2925	2925	2925	0
28	20230731	180700	502617970	2925	2925	2925	2925	0
29	20230731	180600	502617970	2925	2925	2925	2925	0
30	20230731	180500	502617970	2925	2925	2925	2925	0
31	20230731	180400	502617970	2925	2925	2925	2925	0
32	20230731	180300	502617970	2925	2925	2925	2925	1991
33	20230731	180200	502617970	2925	2925	2925	2925	0
34	20230731	180100	502617970	2925	2925	2925	2925	0
35	20230731	180000	502617970	2925	2925	2925	2925	0
36	20230731	175900	502617970	2925	2925	2925	2925	0
37	20230731	175800	502617970	2925	2925	2925	2925	0
38	20230731	175700	502617970	2925	2925	2925	2925	0
39	20230731	175600	502617970	2925	2925	2925	2925	0
40	20230731	175500	502617970	2925	2925	2925	2925	0
41	20230731	175400	502617970	2925	2925	2925	2925	0
42	20230731	175300	502617970	2925	2925	2925	2925	0
43	20230731	175200	502617970	2925	2925	2925	2925	0
44	20230731	175100	502617970	2925	2925	2925	2925	0
45	20230731	175000	502617970	2925	2925	2925	2925	0
46	20230731	174900	502617970	2925	2925	2925	2925	0
47	20230731	174800	502617970	2925	2925	2925	2925	0
48	20230731	174700	502617970	2925	2925	2925	2925	0
49	20230731	174600	502617970	2925	2925	2925	2925	0
50	20230731	174500	502617970	2925	2925	2925	2925	0
51	20230731	174400	502617970	2925	2925	2925	2925	0
52	20230731	174300	502617970	2925	2925	2925	2925	0
53	20230731	174200	502617970	2925	2925	2925	2925	0
54	20230731	174100	502617970	2925	2925	2925	2925	0
55	20230731	174000	502617970	2925	2925	2925	2925	0
56	20230731	173900	502617970	2925	2925	2925	2925	0
57	20230731	173800	502617970	2925	2925	2925	2925	0
58	20230731	173700	502617970	2925	2925	2925	2925	0
59	20230731	173600	502617970	2925	2925	2925	2925	0
60	20230731	173500	502617970	2925	2925	2925	2925	0
61	20230731	173400	502617970	2925	2925	2925	2925	0
62	20230731	173300	502617970	2925	2925	2925	2925	1991
63	20230731	173200	502617970	2925	2925	2925	2925	0
64	20230731	173100	502617970	2925	2925	2925	2925	0
65	20230731	173000	502617970	2925	2925	2925	2925	0
66	20230731	172900	502617970	2925	2925	2925	2925	0
67	20230731	172800	502617970	2925	2925	2925	2925	0
68	20230731	172700	502617970	2925	2925	2925	2925	0
69	20230731	172600	502617970	2925	2925	2925	2925	0
70	20230731	172500	502617970	2925	2925	2925	2925	0
71	20230731	172400	502617970	2925	2925	2925	2925	0
72	20230731	172300	502617970	2925	2925	2925	2925	0
73	20230731	172200	502617970	2925	2925	2925	2925	0
74	20230731	172100	502617970	2925	2925	2925	2925	0
75	20230731	172000	502617970	2925	2925	2925	2925	0
76	20230731	171900	502617970	2925	2925	2925	2925	0
77	20230731	171800	502617970	2925	2925	2925	2925	0
78	20230731	171700	502617970	2925	2925	2925	2925	0
79	20230731	171600	502617970	2925	2925	2925	2925	0
80	20230731	171500	502617970	2925	2925	2925	2925	0
81	20230731	171400	502617970	2925	2925	2925	2925	0
82	20230731	171300	502617970	2925	2925	2925	2925	0
83	20230731	171200	502617970	2925	2925	2925	2925	0
84	20230731	171100	502617970	2925	2925	2925	2925	0
85	20230731	171000	502617970	2925	2925	2925	2925	0
86	20230731	170900	502617970	2925	2925	2925	2925	0
87	20230731	170800	502617970	2925	2925	2925	2925	0
88	20230731	170700	502617970	2925	2925	2925	2925	0
89	20230731	170600	502617970	2925	2925	2925	2925	0
90	20230731	170500	502617970	2925	2925	2925	2925	0
91	20230731	170400	502617970	2925	2925	2925	2925	0
92	20230731	170300	502617970	2925	2925	2925	2925	1991
93	20230731	170200	502617970	2925	2925	2925	2925	0
94	20230731	170100	502617970	2925	2925	2925	2925	0
95	20230731	170000	502617970	2925	2925	2925	2925	0
96	20230731	165900	502617970	2925	2925	2925	2925	0
97	20230731	165800	502617970	2925	2925	2925	2925	0
98	20230731	165700	502617970	2925	2925	2925	2925	0
99	20230731	165600	502617970	2925	2925	2925	2925	0
100	20230731	165500	502617970	2925	2925	2925	2925	0
101	20230731	165400	502617970	2925	2925	2925	2925	0
102	20230731	165300	502617970	2925	2925	2925	2925	0
103	20230731	165200	502617970	2925	2925	2925	2925	0
104	20230731	165100	502617970	2925	2925	2925	2925	0
105	20230731	165000	502617970	2925	2925	2925	2925	0
106	20230731	164900	502617970	2925	2925	2925	2925	0
107	20230731	164800	502617970	2925	2925	2925	2925	0
108	20230731	164700	502617970	2925	2925	2925	2925	0
109	20230731	164600	502617970	2925	2925	2925	2925	0
110	20230731	164500	502617970	2925	2925	2925	2925	0
111	20230731	164400	502617970	2925	2925	2925	2925	0
112	20230731	164300	502617970	2925	2925	2925	2925	0
113	20230731	164200	502617970	2925	2925	2925	2925	0
114	20230731	164100	502617970	2925	2925	2925	2925	0
115	20230731	164000	502617970	2925	2925	2925	2925	0
116	20230731	163900	502617970	2925	2925	2925	2925	0
117	20230731	163800	502617970	2925	2925	2925	2925	0
118	20230731	163700	502617970	2925	2925	2925	2925	0
119	20230731	163600	502617970	2925	2925	2925	2925	0
120	20230731	163500	502617970	2925	2925	2925	2925	0
121	20230731	163400	502617970	2925	2925	2925	2925	0
122	20230731	163300	502617970	2925	2925	2925	2925	1991
123	20230731	163200	502617970	2925	2925	2925	2925	0
124	20230731	163100	502617970	2925	2925	2925	2925	0
125	20230731	163000	502617970	2925	2925	2925	2925	0
126	20230731	162900	502617970	2925	2925	2925	2925	0
127	20230731	162800	502617970	2925	2925	2925	2925	0
128	20230731	162700	502617970	2925	2925	2925	2925	0
129	20230731	162600	502617970	2925	2925	2925	2925	0
130	20230731	162500	502617970	2925	2925	2925	2925	0
131	20230731	162400	502617970	2925	2925	2925	2925	0
132	20230731	162300	502617970	2925	2925	2925	2925	0
133	20230731	162200	502617970	2925	2925	2925	2925	0
134	20230731	162100	502617970	2925	2925	2925	2925	0
135	20230731	162000	502617970	2925	2925	2925	2925	0
136	20230731	161900	502617970	2925	2925	2925	2925	0
137	20230731	161800	502617970	2925	2925	2925	2925	0
138	20230731	161700	502617970	2925	2925	2925	2925	0
139	20230731	161600	502617970	2925	2925	2925	2925	0
140	20230731	161500	502617970	2925	2925	2925	2925	0
141	20230731	161400	502617970	2925	2925	2925	2925	0
142	20230731	161300	502617970	2925	2925	2925	2925	0
143	20230731	161200	502617970	2925	2925	2925	2925	0
144	20230731	161100	502617970	2925	2925	2925	2925	0
145	20230731	161000	502617970	2925	2925	2925	2925	0
146	20230731	160900	502617970	2925	2925	2925	2925	0
147	20230731	160800	502617970	2925	2925	2925	2925	0
148	20230731	160700	502617970	2925	2925	2925	2925	0
149	20230731	160600	502617970	2925	2925	2925	2925	0
150	20230731	160500	502617970	2925	2925	2925	2925	0
151	20230731	160400	502617970	2925	2925	2925	2925	0
152	20230731	160300	502617970	2925	2925	2925	2925	1991
153	20230731	160200	502617970	2925	2925	2925	2925	0
154	20230731	160100	502617970	2925	2925	2925	2925	0
155	20230731	160000	502617970	2925	2925	2925	2925	0
156	20230731	155900	502617970	2925	2925	2925	2925	0
157	20230731	155800	502617970	2925	2925	2925	2925	0
158	20230731	155700	502617970	2925	2925	2925	2925	0
159	20230731	155600	502617970	2925	2925	2925	2925	0
160	20230731	155500	502617970	2925	2925	2925	2925	0
161	20230731	155400	502617970	2925	2925	2925	2925	0
162	20230731	155300	502617970	2925	2925	2925	2925	0
163	20230731	155200	502617970	2925	2925	2925	2925	0
164	20230731	155100	502617970	2925	2925	2925	2925	0
165	20230731	155000	502617970	2925	2925	2925	2925	0
166	20230731	154900	502617970	2925	2925	2925	2925	0
167	20230731	154800	502617970	2925	2925	2925	2925	0
168	20230731	154700	502617970	2925	2925	2925	2925	0
169	20230731	154600	502617970	2925	2925	2925	2925	0
170	20230731	154500	502617970	2925	2925	2925	2925	0
171	20230731	154400	502617970	2925	2925	2925	2925	0
172	20230731	154300	502617970	2925	2925	2925	2925	0
173	20230731	154200	502617970	2925	2925	2925	2925	0
174	20230731	154100	502617970	2925	2925	2925	2925	0
175	20230731	154000	502617970	2925	2925	2925	2925	0
176	20230731	153900	502617970	2925	2925	2925	2925	0
177	20230731	153800	502617970	2925	2925	2925	2925	0
178	20230731	153700	502617970	2925	2925	2925	2925	0
179	20230731	153600	502617970	2925	2925	2925	2925	0
180	20230731	153500	502617970	2925	2925	2925	2925	0
181	20230731	153400	502617970	2925	2925	2925	2925	0
182	20230731	153300	502617970	2925	2925	2925	2925	1991
183	20230731	153200	502617970	2925	2925	2925	2925	0
184	20230731	153100	502617970	2925	2925	2925	2925	0
185	20230731	153000	502617970	2925	2925	2925	2925	1991
186	20230731	152900	496794295	2935	2935	2935	2935	0
187	20230731	152800	496794295	2935	2935	2935	2935	0
188	20230731	152700	496794295	2935	2935	2935	2935	0
189	20230731	152600	496794295	2935	2935	2935	2935	0
190	20230731	152500	496794295	2935	2935	2935	2935	0
191	20230731	152400	496794295	2935	2935	2935	2935	0
192	20230731	152300	496794295	2935	2935	2935	2935	0
193	20230731	152200	496794295	2935	2935	2935	2935	0
194	20230731	152100	496794295	2935	2935	2935	2935	0
195	20230731	152000	496794295	2935	2935	2935	2935	0
196	20230731	151900	496794295	2935	2935	2940	2935	2393
197	20230731	151800	489770765	2940	2935	2940	2935	200
198	20230731	151700	489183265	2940	2935	2940	2935	832
199	20230731	151600	486740075	2935	2935	2935	2935	1244
200	20230731	151500	483088935	2935	2935	2935	2935	2
201	20230731	151400	483083065	2935	2935	2935	2935	239
202	20230731	151300	482381600	2925	2925	2925	2925	500
203	20230731	151200	480919100	2935	2930	2935	2930	600
204	20230731	151100	479160600	2935	2935	2935	2935	96
205	20230731	151000	478878840	2940	2940	2940	2940	0
206	20230731	150900	478878840	2940	2935	2940	2935	74
207	20230731	150800	478661625	2930	2930	2930	2930	800
208	20230731	150700	476317625	2935	2935	2935	2935	9
209	20230731	150600	476291210	2935	2930	2935	2930	2922
210	20230731	150500	467725140	2940	2935	2940	2935	105
211	20230731	150400	467416455	2935	2940	2940	2930	1174
212	20230731	150300	463972390	2940	2940	2940	2940	0
213	20230731	150200	463972390	2940	2940	2940	2940	0
214	20230731	150100	463972390	2940	2935	2940	2935	851
215	20230731	150000	461474700	2935	2935	2935	2935	2286
216	20230731	145900	454765290	2935	2935	2935	2935	8
217	20230731	145800	454741810	2935	2935	2935	2935	561
218	20230731	145700	453095275	2935	2935	2935	2935	1887
219	20230731	145600	447556930	2935	2935	2935	2935	50
220	20230731	145500	447410180	2935	2935	2935	2935	0
221	20230731	145400	447410180	2935	2935	2935	2935	0
222	20230731	145300	447410180	2935	2935	2935	2935	1166
223	20230731	145200	443987970	2930	2920	2930	2920	4805
224	20230731	145100	429931290	2920	2920	2920	2920	10
225	20230731	145000	429902090	2925	2925	2925	2925	294
226	20230731	144900	429042140	2925	2925	2925	2925	0
227	20230731	144800	429042140	2925	2925	2925	2925	1099
228	20230731	144700	425827565	2925	2925	2925	2925	100
229	20230731	144600	425535065	2930	2930	2930	2930	0
230	20230731	144500	425535065	2930	2930	2930	2930	100
231	20230731	144400	425242065	2930	2930	2930	2930	102
232	20230731	144300	424943205	2935	2935	2935	2935	100
233	20230731	144200	424649705	2925	2930	2930	2925	1088
234	20230731	144100	421466855	2930	2930	2930	2930	1238
235	20230731	144000	417839515	2930	2930	2930	2930	500
236	20230731	143900	416374515	2930	2930	2930	2930	1
237	20230731	143800	416371585	2930	2930	2930	2930	0
238	20230731	143700	416371585	2930	2930	2930	2930	0
239	20230731	143600	416371585	2930	2930	2930	2930	0
240	20230731	143500	416371585	2930	2930	2930	2930	0
241	20230731	143400	416371585	2930	2930	2930	2930	11
242	20230731	143300	416339355	2925	2925	2925	2925	300
243	20230731	143200	415461855	2930	2930	2930	2930	1
244	20230731	143100	415458925	2935	2935	2935	2935	1
245	20230731	143000	415455990	2925	2930	2930	2925	106
246	20230731	142900	415145890	2925	2925	2925	2925	745
247	20230731	142800	412966765	2930	2935	2935	2930	230
248	20230731	142700	412292365	2935	2935	2935	2935	0
249	20230731	142600	412292365	2935	2935	2935	2935	0
250	20230731	142500	412292365	2935	2935	2935	2935	10
251	20230731	142400	412263015	2930	2930	2930	2930	87
252	20230731	142300	412008105	2930	2930	2930	2930	28
253	20230731	142200	411926065	2930	2930	2930	2930	0
254	20230731	142100	411926065	2930	2930	2930	2930	1010
255	20230731	142000	408966765	2930	2930	2930	2930	9
256	20230731	141900	408940395	2935	2930	2935	2920	124
257	20230731	141800	408577785	2930	2930	2930	2930	0
258	20230731	141700	408577785	2930	2930	2930	2930	500
259	20230731	141600	407112785	2920	2920	2920	2920	0
260	20230731	141500	407112785	2920	2930	2930	2920	1009
261	20230731	141400	404164580	2925	2925	2925	2925	0
262	20230731	141300	404164580	2925	2925	2925	2925	10
263	20230731	141200	404135330	2925	2925	2925	2925	22
264	20230731	141100	404070980	2920	2920	2920	2920	0
265	20230731	141000	404070980	2920	2920	2920	2920	0
266	20230731	140900	404070980	2920	2920	2920	2920	139
267	20230731	140800	403665100	2920	2940	2940	2920	182
268	20230731	140700	403131060	2930	2935	2935	2930	1830
269	20230731	140600	397760015	2930	2925	2930	2925	3240
270	20230731	140500	388269825	2925	2925	2925	2925	0
271	20230731	140400	388269825	2925	2925	2925	2925	3
272	20230731	140300	388261050	2930	2920	2930	2920	10
273	20230731	140200	388231840	2920	2920	2920	2920	0
274	20230731	140100	388231840	2920	2930	2930	2920	41
275	20230731	140000	388111950	2930	2930	2930	2930	0
276	20230731	135900	388111950	2930	2930	2930	2930	0
277	20230731	135800	388111950	2930	2930	2930	2930	55
278	20230731	135700	387950800	2925	2920	2925	2920	5251
279	20230731	135600	372609050	2915	2915	2915	2915	0
280	20230731	135500	372609050	2915	2915	2915	2915	470
281	20230731	135400	371239000	2920	2920	2920	2920	1
282	20230731	135300	371236080	2905	2915	2915	2905	7950
283	20230731	135200	348073570	2920	2920	2920	2920	1
284	20230731	135100	348070650	2920	2920	2920	2920	15
285	20230731	135000	348026850	2920	2920	2920	2920	0
286	20230731	134900	348026850	2920	2920	2920	2920	0
287	20230731	134800	348026850	2920	2920	2920	2920	0
288	20230731	134700	348026850	2920	2920	2920	2920	50
289	20230731	134600	347880850	2920	2920	2920	2920	1189
290	20230731	134500	344408970	2920	2920	2920	2920	700
291	20230731	134400	342364970	2915	2915	2915	2915	10
292	20230731	134300	342335820	2915	2915	2915	2915	3
293	20230731	134200	342327075	2915	2915	2915	2915	0
294	20230731	134100	342327075	2915	2915	2915	2915	18
295	20230731	134000	342274605	2915	2920	2920	2915	499
296	20230731	133900	340819630	2925	2925	2925	2925	0
297	20230731	133800	340819630	2925	2925	2925	2925	0
298	20230731	133700	340819630	2925	2925	2925	2925	0
299	20230731	133600	340819630	2925	2925	2925	2925	0
300	20230731	133500	340819630	2925	2920	2925	2920	177
301	20230731	133400	340302785	2920	2920	2920	2920	12
302	20230731	133300	340267745	2920	2920	2920	2920	0
303	20230731	133200	340267745	2920	2915	2920	2915	448
304	20230731	133100	338959605	2905	2905	2905	2905	0
305	20230731	133000	338959605	2905	2905	2905	2905	0
306	20230731	132900	338959605	2905	2905	2905	2905	0
307	20230731	132800	338959605	2905	2905	2905	2905	0
308	20230731	132700	338959605	2905	2905	2905	2905	0
309	20230731	132600	338959605	2905	2905	2905	2905	3000
310	20230731	132500	330244605	2905	2910	2910	2905	1212
311	20230731	132400	326722685	2920	2920	2920	2920	0
312	20230731	132300	326722685	2920	2920	2920	2920	13
313	20230731	132200	326684725	2925	2925	2925	2925	0
314	20230731	132100	326684725	2925	2925	2925	2925	0
315	20230731	132000	326684725	2925	2925	2925	2925	0
316	20230731	131900	326684725	2925	2925	2925	2925	0
317	20230731	131800	326684725	2925	2925	2925	2925	115
318	20230731	131700	326348350	2910	2910	2910	2910	0
319	20230731	131600	326348350	2910	2910	2910	2910	1
320	20230731	131500	326345440	2910	2910	2910	2910	800
321	20230731	131400	324017440	2925	2925	2925	2925	8
322	20230731	131300	323994040	2925	2925	2925	2925	2
323	20230731	131200	323988190	2925	2925	2925	2925	0
324	20230731	131100	323988190	2925	2925	2925	2925	0
325	20230731	131000	323988190	2925	2920	2925	2920	272
326	20230731	130900	323192745	2915	2915	2915	2915	0
327	20230731	130800	323192745	2915	2915	2915	2915	1
328	20230731	130700	323189830	2915	2915	2915	2915	49
329	20230731	130600	323046995	2920	2920	2920	2920	0
330	20230731	130500	323046995	2920	2920	2920	2920	0
331	20230731	130400	323046995	2920	2920	2920	2920	0
332	20230731	130300	323046995	2920	2920	2920	2920	6
333	20230731	130200	323029475	2920	2920	2920	2920	0
334	20230731	130100	323029475	2920	2920	2920	2920	80
335	20230731	130000	322795875	2930	2930	2930	2930	0
336	20230731	125900	322795875	2930	2930	2930	2930	0
337	20230731	125800	322795875	2930	2930	2930	2930	0
338	20230731	125700	322795875	2930	2930	2930	2930	0
339	20230731	125600	322795875	2930	2930	2930	2930	225
340	20230731	125500	322136625	2930	2930	2930	2930	783
341	20230731	125400	319842435	2935	2935	2935	2935	1
342	20230731	125300	319839500	2930	2920	2930	2920	6874
343	20230731	125200	299712170	2925	2925	2925	2925	228
344	20230731	125100	299045270	2920	2920	2920	2920	312
345	20230731	125000	298134230	2920	2920	2920	2920	0
346	20230731	124900	298134230	2920	2925	2925	2920	456
347	20230731	124800	296802705	2925	2925	2925	2925	1
348	20230731	124700	296799780	2925	2925	2925	2925	0
349	20230731	124600	296799780	2925	2925	2925	2925	20
350	20230731	124500	296741280	2925	2925	2925	2925	0
351	20230731	124400	296741280	2925	2925	2925	2925	10
352	20230731	124300	296712030	2925	2925	2925	2925	1
353	20230731	124200	296709105	2925	2925	2925	2925	9
354	20230731	124100	296682780	2920	2920	2920	2920	0
355	20230731	124000	296682780	2920	2920	2920	2920	0
356	20230731	123900	296682780	2920	2920	2920	2920	0
357	20230731	123800	296682780	2920	2920	2920	2920	0
358	20230731	123700	296682780	2920	2920	2920	2920	0
359	20230731	123600	296682780	2920	2920	2920	2920	0
360	20230731	123500	296682780	2920	2920	2920	2920	109
361	20230731	123400	296364500	2920	2920	2920	2910	2325
362	20230731	123300	289578640	2920	2920	2920	2920	120
363	20230731	123200	289228240	2920	2920	2920	2920	11
364	20230731	123100	289196120	2910	2910	2910	2910	60
365	20230731	123000	289021520	2910	2910	2910	2910	40
366	20230731	122900	288905120	2910	2915	2915	2910	101
367	20230731	122800	288611110	2910	2910	2910	2910	0
368	20230731	122700	288611110	2910	2910	2910	2910	0
369	20230731	122600	288611110	2910	2910	2910	2910	590
370	20230731	122500	286894210	2905	2905	2905	2905	29
371	20230731	122400	286809965	2905	2910	2910	2905	3160
372	20230731	122300	277629365	2910	2910	2910	2910	0
373	20230731	122200	277629365	2910	2910	2910	2910	427
374	20230731	122100	276386795	2910	2910	2910	2910	0
375	20230731	122000	276386795	2910	2910	2910	2910	0
376	20230731	121900	276386795	2910	2910	2910	2910	0
377	20230731	121800	276386795	2910	2910	2910	2910	0
378	20230731	121700	276386795	2910	2910	2910	2910	0
379	20230731	121600	276386795	2910	2915	2915	2910	358
380	20230731	121500	275344835	2915	2920	2920	2915	832
381	20230731	121400	272919540	2920	2920	2920	2920	461
382	20230731	121300	271573420	2920	2920	2920	2920	1
383	20230731	121200	271570500	2920	2920	2920	2920	0
384	20230731	121100	271570500	2920	2915	2920	2915	172
385	20230731	121000	271069115	2920	2920	2920	2920	0
386	20230731	120900	271069115	2920	2920	2920	2920	0
387	20230731	120800	271069115	2920	2920	2920	2920	5
388	20230731	120700	271054515	2920	2920	2920	2920	11
389	20230731	120600	271022395	2920	2920	2920	2920	0
390	20230731	120500	271022395	2920	2920	2920	2920	500
391	20230731	120400	269562395	2920	2920	2920	2920	0
392	20230731	120300	269562395	2920	2920	2920	2920	660
393	20230731	120200	267635195	2925	2925	2925	2925	200
394	20230731	120100	267050195	2925	2925	2925	2925	355
395	20230731	120000	266011820	2930	2930	2930	2930	0
396	20230731	115900	266011820	2930	2930	2930	2930	3
397	20230731	115800	266003030	2930	2930	2930	2930	0
398	20230731	115700	266003030	2930	2930	2930	2930	4
399	20230731	115600	265991310	2930	2930	2930	2930	0
400	20230731	115500	265991310	2930	2930	2930	2930	60
401	20230731	115400	265815510	2930	2930	2930	2930	20
402	20230731	115300	265756910	2930	2930	2930	2930	3
403	20230731	115200	265748120	2925	2925	2930	2925	503
404	20230731	115100	264275075	2925	2930	2930	2925	11
405	20230731	115000	264242895	2925	2925	2925	2925	39
406	20230731	114900	264128820	2925	2925	2925	2925	132
407	20230731	114800	263742720	2930	2930	2930	2930	20
408	20230731	114700	263684120	2930	2925	2930	2925	148
409	20230731	114600	263251205	2925	2925	2925	2925	262
410	20230731	114500	262484855	2920	2920	2920	2920	1097
411	20230731	114400	259281615	2920	2920	2920	2920	1
412	20230731	114300	259278695	2920	2920	2920	2920	230
413	20230731	114200	258607095	2925	2925	2925	2925	303
414	20230731	114100	257720820	2925	2925	2925	2925	0
415	20230731	114000	257720820	2925	2925	2925	2925	0
416	20230731	113900	257720820	2925	2925	2925	2925	30
417	20230731	113800	257633070	2925	2925	2925	2925	0
418	20230731	113700	257633070	2925	2925	2925	2925	1371
419	20230731	113600	253622895	2925	2925	2925	2925	1
420	20230731	113500	253619970	2925	2925	2925	2925	0
421	20230731	113400	253619970	2925	2930	2930	2925	345
422	20230731	113300	252609665	2930	2930	2930	2930	132
423	20230731	113200	252222905	2935	2935	2935	2930	38
424	20230731	113100	252111555	2935	2930	2935	2930	445
425	20230731	113000	250807690	2935	2930	2935	2925	1243
426	20230731	112900	247165480	2925	2920	2925	2920	2639
427	20230731	112800	239446525	2920	2915	2920	2915	2900
428	20230731	112700	230980525	2920	2920	2920	2920	0
429	20230731	112600	230980525	2920	2920	2920	2920	312
430	20230731	112500	230069485	2920	2915	2920	2915	450
431	20230731	112400	228757685	2915	2920	2920	2915	400
432	20230731	112300	227591185	2920	2920	2920	2920	1
433	20230731	112200	227588265	2905	2910	2910	2905	510
434	20230731	112100	226106705	2920	2920	2920	2920	2
435	20230731	112000	226100865	2910	2910	2910	2910	3
436	20230731	111900	226092135	2910	2910	2910	2910	207
437	20230731	111800	225489765	2910	2910	2910	2910	138
438	20230731	111700	225088185	2910	2910	2910	2910	260
439	20230731	111600	224331585	2910	2920	2920	2910	720
440	20230731	111500	222231885	2920	2920	2920	2920	20
441	20230731	111400	222173485	2920	2920	2920	2920	1
442	20230731	111300	222170565	2920	2910	2920	2910	3466
443	20230731	111200	212058070	2905	2910	2910	2905	145
444	20230731	111100	211636245	2910	2910	2910	2910	200
445	20230731	111000	211054245	2910	2910	2910	2910	5
446	20230731	110900	211039695	2910	2910	2910	2910	1103
447	20230731	110800	207829965	2910	2910	2910	2910	304
448	20230731	110700	206945325	2910	2910	2910	2910	120
449	20230731	110600	206596125	2910	2910	2910	2910	2
450	20230731	110500	206590305	2910	2910	2910	2910	17
451	20230731	110400	206540835	2910	2910	2915	2910	76
452	20230731	110300	206319670	2910	2910	2910	2910	40
453	20230731	110200	206203270	2915	2915	2915	2915	105
454	20230731	110100	205897195	2915	2915	2915	2915	0
455	20230731	110000	205897195	2915	2900	2915	2900	11
456	20230731	105900	205865280	2915	2915	2915	2915	1
457	20230731	105800	205862365	2900	2900	2900	2900	1093
458	20230731	105700	202692665	2905	2905	2905	2905	10
459	20230731	105600	202663615	2915	2915	2915	2915	12
460	20230731	105500	202628635	2900	2900	2900	2900	7000
461	20230731	105400	182328635	2905	2920	2920	2905	453
462	20230731	105300	181006625	2905	2915	2915	2905	3357
463	20230731	105200	171247645	2915	2920	2920	2915	218
464	20230731	105100	170611950	2920	2920	2920	2920	55
465	20230731	105000	170451350	2920	2920	2920	2920	0
466	20230731	104900	170451350	2920	2920	2920	2920	0
467	20230731	104800	170451350	2920	2920	2920	2920	0
468	20230731	104700	170451350	2920	2920	2920	2920	27
469	20230731	104600	170372510	2920	2925	2925	2920	1205
470	20230731	104500	166849380	2925	2925	2925	2925	0
471	20230731	104400	166849380	2925	2920	2925	2920	53
472	20230731	104300	166694370	2920	2920	2920	2920	768
473	20230731	104200	164451810	2910	2910	2910	2910	2
474	20230731	104100	164445990	2905	2920	2920	2905	440
475	20230731	104000	163166990	2905	2905	2905	2905	20
476	20230731	103900	163108890	2915	2915	2915	2915	999
477	20230731	103800	160196805	2915	2915	2915	2915	700
478	20230731	103700	158156305	2915	2905	2915	2905	421
479	20230731	103600	156930095	2910	2915	2915	2910	2058
480	20230731	103500	150941310	2910	2910	2910	2910	50
481	20230731	103400	150795810	2910	2910	2910	2910	0
482	20230731	103300	150795810	2910	2910	2910	2910	0
483	20230731	103200	150795810	2910	2910	2910	2910	976
484	20230731	103100	147955650	2910	2910	2910	2910	50
485	20230731	103000	147810150	2900	2915	2915	2900	54
486	20230731	102900	147653490	2900	2900	2900	2900	30
487	20230731	102800	147566490	2900	2900	2900	2900	0
488	20230731	102700	147566490	2900	2915	2915	2900	2305
489	20230731	102600	140880490	2915	2915	2915	2915	1
490	20230731	102500	140877575	2920	2915	2920	2915	20
491	20230731	102400	140819180	2920	2920	2920	2920	800
492	20230731	102300	138483180	2920	2900	2920	2900	1122
493	20230731	102200	135217755	2900	2900	2900	2900	10
494	20230731	102100	135188755	2895	2900	2900	2895	1187
495	20230731	102000	131747405	2895	2900	2900	2890	1333
496	20230731	101900	127888505	2900	2900	2900	2900	10
497	20230731	101800	127859505	2900	2900	2900	2900	0
498	20230731	101700	127859505	2900	2900	2900	2900	0
499	20230731	101600	127859505	2900	2900	2900	2900	1005
500	20230731	101500	124945005	2900	2905	2905	2900	1113
501	20230731	101400	121717185	2905	2900	2905	2900	600
502	20230731	101300	119974685	2900	2900	2900	2900	438
503	20230731	101200	118704485	2900	2910	2910	2900	655
504	20230731	101100	116804430	2910	2910	2910	2910	471
505	20230731	101000	115433820	2910	2910	2910	2910	500
506	20230731	100900	113978820	2915	2915	2915	2915	235
507	20230731	100800	113293795	2920	2915	2920	2915	3
508	20230731	100700	113285040	2915	2915	2915	2915	50
509	20230731	100600	113139290	2915	2915	2915	2915	321
510	20230731	100500	112203575	2920	2920	2920	2920	0
511	20230731	100400	112203575	2920	2920	2920	2920	2
512	20230731	100300	112197735	2915	2915	2915	2915	32
513	20230731	100200	112104455	2920	2920	2920	2915	112
514	20230731	100100	111777915	2920	2920	2920	2920	5
515	20230731	100000	111763315	2925	2925	2925	2925	0
516	20230731	095900	111763315	2925	2925	2925	2925	2
517	20230731	095800	111757465	2925	2925	2925	2925	11
518	20230731	095700	111725290	2925	2925	2925	2925	50
519	20230731	095600	111579040	2925	2925	2925	2925	2
520	20230731	095500	111573190	2925	2925	2925	2925	35
521	20230731	095400	111470815	2925	2920	2925	2920	103
522	20230731	095300	111169590	2925	2925	2925	2925	1
523	20230731	095200	111166665	2925	2925	2925	2925	3
524	20230731	095100	111157890	2925	2925	2925	2925	21
525	20230731	095000	111096465	2925	2920	2925	2910	620
526	20230731	094900	109286275	2920	2915	2920	2915	10
527	20230731	094800	109257080	2910	2910	2910	2910	79
528	20230731	094700	109027190	2910	2920	2920	2910	65
529	20230731	094600	108838030	2910	2925	2925	2910	396
530	20230731	094500	107683685	2925	2925	2925	2925	3
531	20230731	094400	107674910	2930	2930	2930	2930	0
532	20230731	094300	107674910	2930	2910	2930	2910	230
533	20230731	094200	107002715	2910	2915	2915	2910	23
534	20230731	094100	106935770	2915	2915	2915	2915	18
535	20230731	094000	106883300	2910	2915	2915	2910	20
536	20230731	093900	106825050	2915	2900	2915	2895	1619
537	20230731	093800	102133770	2895	2900	2900	2890	2252
538	20230731	093700	95618570	2900	2900	2900	2900	209
539	20230731	093600	95012470	2900	2900	2900	2895	1446
540	20230731	093500	90824625	2900	2915	2915	2900	1587
541	20230731	093400	86220600	2915	2915	2915	2915	631
542	20230731	093300	84381235	2900	2910	2915	2900	97
543	20230731	093200	84098965	2910	2910	2910	2910	7
544	20230731	093100	84078595	2910	2905	2910	2900	1322
545	20230731	093000	80233445	2905	2900	2905	2900	68
546	20230731	092900	80036090	2900	2900	2900	2900	170
547	20230731	092800	79543090	2905	2905	2905	2905	16
548	20230731	092700	79496610	2905	2905	2905	2905	35
549	20230731	092600	79394935	2905	2905	2905	2905	1
550	20230731	092500	79392030	2900	2900	2900	2900	140
551	20230731	092400	78986030	2910	2905	2910	2900	295
552	20230731	092300	78130505	2905	2905	2905	2905	69
553	20230731	092200	77930060	2910	2905	2910	2905	206
554	20230731	092100	77331605	2920	2895	2930	2895	191
555	20230731	092000	76774435	2895	2895	2895	2895	724
556	20230731	091900	74678455	2895	2895	2925	2890	440
557	20230731	091800	73405170	2895	2895	2895	2895	0
558	20230731	091700	73405170	2895	2900	2900	2895	926
559	20230731	091600	70719960	2890	2890	2900	2890	95
560	20230731	091500	70445060	2890	2890	2890	2890	16
561	20230731	091400	70398820	2895	2890	2895	2885	384
562	20230731	091300	69289115	2890	2905	2905	2890	3166
563	20230731	091200	60112255	2915	2915	2915	2910	132
564	20230731	091100	59728030	2915	2915	2915	2915	0
565	20230731	091000	59728030	2915	2925	2945	2915	2492
566	20230731	090900	52418965	2920	2920	2930	2910	583
567	20230731	090800	50719460	2915	2910	2915	2910	55
568	20230731	090700	50559405	2910	2920	2920	2910	2
569	20230731	090600	50553575	2925	2905	2925	2895	867
570	20230731	090500	48035400	2905	2890	2905	2885	392
571	20230731	090400	46899910	2905	2925	2925	2900	22
572	20230731	090300	46835725	2900	2895	2900	2885	2403
573	20230731	090200	39878755	2895	2895	2895	2875	491
574	20230731	090100	38465000	2890	2890	2895	2890	1033
575	20230731	090000	35479620	2870	2860	2875	2860	12405