KissMeData/004310/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	184000	488905465	4160	4160	4160	4160	5013
3	20230731	183900	488905465	4160	4160	4160	4160	0
4	20230731	183800	488905465	4160	4160	4160	4160	0
5	20230731	183700	488905465	4160	4160	4160	4160	0
6	20230731	183600	488905465	4160	4160	4160	4160	0
7	20230731	183500	488905465	4160	4160	4160	4160	0
8	20230731	183400	488905465	4160	4160	4160	4160	0
9	20230731	183300	488905465	4160	4160	4160	4160	0
10	20230731	183200	488905465	4160	4160	4160	4160	0
11	20230731	183100	488905465	4160	4160	4160	4160	0
12	20230731	183000	488905465	4160	4160	4160	4160	0
13	20230731	182900	488905465	4160	4160	4160	4160	0
14	20230731	182800	488905465	4160	4160	4160	4160	0
15	20230731	182700	488905465	4160	4160	4160	4160	0
16	20230731	182600	488905465	4160	4160	4160	4160	0
17	20230731	182500	488905465	4160	4160	4160	4160	0
18	20230731	182400	488905465	4160	4160	4160	4160	0
19	20230731	182300	488905465	4160	4160	4160	4160	0
20	20230731	182200	488905465	4160	4160	4160	4160	0
21	20230731	182100	488905465	4160	4160	4160	4160	0
22	20230731	182000	488905465	4160	4160	4160	4160	0
23	20230731	181900	488905465	4160	4160	4160	4160	0
24	20230731	181800	488905465	4160	4160	4160	4160	0
25	20230731	181700	488905465	4160	4160	4160	4160	0
26	20230731	181600	488905465	4160	4160	4160	4160	0
27	20230731	181500	488905465	4160	4160	4160	4160	0
28	20230731	181400	488905465	4160	4160	4160	4160	0
29	20230731	181300	488905465	4160	4160	4160	4160	0
30	20230731	181200	488905465	4160	4160	4160	4160	0
31	20230731	181100	488905465	4160	4160	4160	4160	0
32	20230731	181000	488905465	4160	4160	4160	4160	5013
33	20230731	180900	488905465	4160	4160	4160	4160	0
34	20230731	180800	488905465	4160	4160	4160	4160	0
35	20230731	180700	488905465	4160	4160	4160	4160	0
36	20230731	180600	488905465	4160	4160	4160	4160	0
37	20230731	180500	488905465	4160	4160	4160	4160	0
38	20230731	180400	488905465	4160	4160	4160	4160	0
39	20230731	180300	488905465	4160	4160	4160	4160	0
40	20230731	180200	488905465	4160	4160	4160	4160	0
41	20230731	180100	488905465	4160	4160	4160	4160	0
42	20230731	180000	488905465	4160	4160	4160	4160	0
43	20230731	175900	488905465	4160	4160	4160	4160	0
44	20230731	175800	488905465	4160	4160	4160	4160	0
45	20230731	175700	488905465	4160	4160	4160	4160	0
46	20230731	175600	488905465	4160	4160	4160	4160	0
47	20230731	175500	488905465	4160	4160	4160	4160	0
48	20230731	175400	488905465	4160	4160	4160	4160	0
49	20230731	175300	488905465	4160	4160	4160	4160	0
50	20230731	175200	488905465	4160	4160	4160	4160	0
51	20230731	175100	488905465	4160	4160	4160	4160	0
52	20230731	175000	488905465	4160	4160	4160	4160	0
53	20230731	174900	488905465	4160	4160	4160	4160	0
54	20230731	174800	488905465	4160	4160	4160	4160	0
55	20230731	174700	488905465	4160	4160	4160	4160	0
56	20230731	174600	488905465	4160	4160	4160	4160	0
57	20230731	174500	488905465	4160	4160	4160	4160	0
58	20230731	174400	488905465	4160	4160	4160	4160	0
59	20230731	174300	488905465	4160	4160	4160	4160	0
60	20230731	174200	488905465	4160	4160	4160	4160	0
61	20230731	174100	488905465	4160	4160	4160	4160	0
62	20230731	174000	488905465	4160	4160	4160	4160	5013
63	20230731	173900	488905465	4160	4160	4160	4160	0
64	20230731	173800	488905465	4160	4160	4160	4160	0
65	20230731	173700	488905465	4160	4160	4160	4160	0
66	20230731	173600	488905465	4160	4160	4160	4160	0
67	20230731	173500	488905465	4160	4160	4160	4160	0
68	20230731	173400	488905465	4160	4160	4160	4160	0
69	20230731	173300	488905465	4160	4160	4160	4160	0
70	20230731	173200	488905465	4160	4160	4160	4160	0
71	20230731	173100	488905465	4160	4160	4160	4160	0
72	20230731	173000	488905465	4160	4160	4160	4160	0
73	20230731	172900	488905465	4160	4160	4160	4160	0
74	20230731	172800	488905465	4160	4160	4160	4160	0
75	20230731	172700	488905465	4160	4160	4160	4160	0
76	20230731	172600	488905465	4160	4160	4160	4160	0
77	20230731	172500	488905465	4160	4160	4160	4160	0
78	20230731	172400	488905465	4160	4160	4160	4160	0
79	20230731	172300	488905465	4160	4160	4160	4160	0
80	20230731	172200	488905465	4160	4160	4160	4160	0
81	20230731	172100	488905465	4160	4160	4160	4160	0
82	20230731	172000	488905465	4160	4160	4160	4160	0
83	20230731	171900	488905465	4160	4160	4160	4160	0
84	20230731	171800	488905465	4160	4160	4160	4160	0
85	20230731	171700	488905465	4160	4160	4160	4160	0
86	20230731	171600	488905465	4160	4160	4160	4160	0
87	20230731	171500	488905465	4160	4160	4160	4160	0
88	20230731	171400	488905465	4160	4160	4160	4160	0
89	20230731	171300	488905465	4160	4160	4160	4160	0
90	20230731	171200	488905465	4160	4160	4160	4160	0
91	20230731	171100	488905465	4160	4160	4160	4160	0
92	20230731	171000	488905465	4160	4160	4160	4160	5013
93	20230731	170900	488905465	4160	4160	4160	4160	0
94	20230731	170800	488905465	4160	4160	4160	4160	0
95	20230731	170700	488905465	4160	4160	4160	4160	0
96	20230731	170600	488905465	4160	4160	4160	4160	0
97	20230731	170500	488905465	4160	4160	4160	4160	0
98	20230731	170400	488905465	4160	4160	4160	4160	0
99	20230731	170300	488905465	4160	4160	4160	4160	0
100	20230731	170200	488905465	4160	4160	4160	4160	0
101	20230731	170100	488905465	4160	4160	4160	4160	0
102	20230731	170000	488905465	4160	4160	4160	4160	0
103	20230731	165900	488905465	4160	4160	4160	4160	0
104	20230731	165800	488905465	4160	4160	4160	4160	0
105	20230731	165700	488905465	4160	4160	4160	4160	0
106	20230731	165600	488905465	4160	4160	4160	4160	0
107	20230731	165500	488905465	4160	4160	4160	4160	0
108	20230731	165400	488905465	4160	4160	4160	4160	0
109	20230731	165300	488905465	4160	4160	4160	4160	0
110	20230731	165200	488905465	4160	4160	4160	4160	0
111	20230731	165100	488905465	4160	4160	4160	4160	0
112	20230731	165000	488905465	4160	4160	4160	4160	0
113	20230731	164900	488905465	4160	4160	4160	4160	0
114	20230731	164800	488905465	4160	4160	4160	4160	0
115	20230731	164700	488905465	4160	4160	4160	4160	0
116	20230731	164600	488905465	4160	4160	4160	4160	0
117	20230731	164500	488905465	4160	4160	4160	4160	0
118	20230731	164400	488905465	4160	4160	4160	4160	0
119	20230731	164300	488905465	4160	4160	4160	4160	0
120	20230731	164200	488905465	4160	4160	4160	4160	0
121	20230731	164100	488905465	4160	4160	4160	4160	0
122	20230731	164000	488905465	4160	4160	4160	4160	5013
123	20230731	163900	488905465	4160	4160	4160	4160	0
124	20230731	163800	488905465	4160	4160	4160	4160	0
125	20230731	163700	488905465	4160	4160	4160	4160	0
126	20230731	163600	488905465	4160	4160	4160	4160	0
127	20230731	163500	488905465	4160	4160	4160	4160	0
128	20230731	163400	488905465	4160	4160	4160	4160	0
129	20230731	163300	488905465	4160	4160	4160	4160	0
130	20230731	163200	488905465	4160	4160	4160	4160	0
131	20230731	163100	488905465	4160	4160	4160	4160	0
132	20230731	163000	488905465	4160	4160	4160	4160	0
133	20230731	162900	488905465	4160	4160	4160	4160	0
134	20230731	162800	488905465	4160	4160	4160	4160	0
135	20230731	162700	488905465	4160	4160	4160	4160	0
136	20230731	162600	488905465	4160	4160	4160	4160	0
137	20230731	162500	488905465	4160	4160	4160	4160	0
138	20230731	162400	488905465	4160	4160	4160	4160	0
139	20230731	162300	488905465	4160	4160	4160	4160	0
140	20230731	162200	488905465	4160	4160	4160	4160	0
141	20230731	162100	488905465	4160	4160	4160	4160	0
142	20230731	162000	488905465	4160	4160	4160	4160	0
143	20230731	161900	488905465	4160	4160	4160	4160	0
144	20230731	161800	488905465	4160	4160	4160	4160	0
145	20230731	161700	488905465	4160	4160	4160	4160	0
146	20230731	161600	488905465	4160	4160	4160	4160	0
147	20230731	161500	488905465	4160	4160	4160	4160	0
148	20230731	161400	488905465	4160	4160	4160	4160	0
149	20230731	161300	488905465	4160	4160	4160	4160	0
150	20230731	161200	488905465	4160	4160	4160	4160	0
151	20230731	161100	488905465	4160	4160	4160	4160	0
152	20230731	161000	488905465	4160	4160	4160	4160	5013
153	20230731	160900	488905465	4160	4160	4160	4160	0
154	20230731	160800	488905465	4160	4160	4160	4160	0
155	20230731	160700	488905465	4160	4160	4160	4160	0
156	20230731	160600	488905465	4160	4160	4160	4160	0
157	20230731	160500	488905465	4160	4160	4160	4160	0
158	20230731	160400	488905465	4160	4160	4160	4160	0
159	20230731	160300	488905465	4160	4160	4160	4160	0
160	20230731	160200	488905465	4160	4160	4160	4160	0
161	20230731	160100	488905465	4160	4160	4160	4160	0
162	20230731	160000	488905465	4160	4160	4160	4160	0
163	20230731	155900	488905465	4160	4160	4160	4160	0
164	20230731	155800	488905465	4160	4160	4160	4160	0
165	20230731	155700	488905465	4160	4160	4160	4160	0
166	20230731	155600	488905465	4160	4160	4160	4160	0
167	20230731	155500	488905465	4160	4160	4160	4160	0
168	20230731	155400	488905465	4160	4160	4160	4160	0
169	20230731	155300	488905465	4160	4160	4160	4160	0
170	20230731	155200	488905465	4160	4160	4160	4160	0
171	20230731	155100	488905465	4160	4160	4160	4160	0
172	20230731	155000	488905465	4160	4160	4160	4160	0
173	20230731	154900	488905465	4160	4160	4160	4160	0
174	20230731	154800	488905465	4160	4160	4160	4160	0
175	20230731	154700	488905465	4160	4160	4160	4160	0
176	20230731	154600	488905465	4160	4160	4160	4160	0
177	20230731	154500	488905465	4160	4160	4160	4160	0
178	20230731	154400	488905465	4160	4160	4160	4160	0
179	20230731	154300	488905465	4160	4160	4160	4160	0
180	20230731	154200	488905465	4160	4160	4160	4160	0
181	20230731	154100	488905465	4160	4160	4160	4160	0
182	20230731	154000	488905465	4160	4160	4160	4160	5013
183	20230731	153900	488905465	4160	4160	4160	4160	0
184	20230731	153800	488905465	4160	4160	4160	4160	0
185	20230731	153700	488905465	4160	4160	4160	4160	0
186	20230731	153600	488905465	4160	4160	4160	4160	0
187	20230731	153500	488905465	4160	4160	4160	4160	0
188	20230731	153400	488905465	4160	4160	4160	4160	0
189	20230731	153300	488905465	4160	4160	4160	4160	0
190	20230731	153200	488905465	4160	4160	4160	4160	0
191	20230731	153100	488905465	4160	4160	4160	4160	0
192	20230731	153000	488905465	4160	4160	4160	4160	5013
193	20230731	152900	468051385	4195	4195	4195	4195	0
194	20230731	152800	468051385	4195	4195	4195	4195	0
195	20230731	152700	468051385	4195	4195	4195	4195	0
196	20230731	152600	468051385	4195	4195	4195	4195	0
197	20230731	152500	468051385	4195	4195	4195	4195	0
198	20230731	152400	468051385	4195	4195	4195	4195	0
199	20230731	152300	468051385	4195	4195	4195	4195	0
200	20230731	152200	468051385	4195	4195	4195	4195	0
201	20230731	152100	468051385	4195	4195	4195	4195	0
202	20230731	152000	468051385	4195	4195	4195	4195	0
203	20230731	151900	468051385	4195	4175	4195	4175	559
204	20230731	151800	465710840	4175	4175	4175	4175	0
205	20230731	151700	465710840	4175	4175	4175	4175	10
206	20230731	151600	465669090	4175	4175	4175	4175	0
207	20230731	151500	465669090	4175	4175	4175	4175	439
208	20230731	151400	463836265	4175	4160	4175	4160	44
209	20230731	151300	463653075	4175	4175	4175	4175	201
210	20230731	151200	462813900	4175	4175	4175	4175	619
211	20230731	151100	460229575	4175	4170	4175	4170	521
212	20230731	151000	458054585	4170	4170	4170	4170	12
213	20230731	150900	458004545	4175	4175	4175	4155	250
214	20230731	150800	456965560	4175	4165	4175	4165	56
215	20230731	150700	456732040	4155	4155	4155	4155	85
216	20230731	150600	456378865	4175	4175	4175	4175	0
217	20230731	150500	456378865	4175	4175	4175	4175	1
218	20230731	150400	456374690	4180	4180	4180	4180	0
219	20230731	150300	456374690	4180	4180	4180	4180	238
220	20230731	150200	455379850	4190	4160	4190	4160	958
221	20230731	150100	451394540	4160	4160	4160	4155	1527
222	20230731	150000	445047355	4190	4185	4190	4185	6
223	20230731	145900	445022220	4190	4190	4190	4190	0
224	20230731	145800	445022220	4190	4190	4190	4190	18
225	20230731	145700	444946800	4190	4190	4190	4190	0
226	20230731	145600	444946800	4190	4190	4190	4190	11
227	20230731	145500	444900710	4160	4170	4190	4160	775
228	20230731	145400	441670695	4170	4170	4170	4170	0
229	20230731	145300	441670695	4170	4170	4170	4170	0
230	20230731	145200	441670695	4170	4165	4170	4165	566
231	20230731	145100	439310600	4165	4165	4165	4155	62
232	20230731	145000	439052400	4165	4165	4165	4165	127
233	20230731	144900	438523445	4165	4150	4165	4150	105
234	20230731	144800	438086180	4150	4150	4150	4150	1
235	20230731	144700	438082030	4170	4170	4170	4170	0
236	20230731	144600	438082030	4170	4170	4170	4170	0
237	20230731	144500	438082030	4170	4160	4170	4160	1972
238	20230731	144400	429877760	4150	4165	4165	4150	4789
239	20230731	144300	409986625	4170	4170	4170	4170	1
240	20230731	144200	409982455	4165	4165	4165	4165	0
241	20230731	144100	409982455	4165	4165	4165	4165	0
242	20230731	144000	409982455	4165	4165	4165	4165	0
243	20230731	143900	409982455	4165	4165	4165	4165	1
244	20230731	143800	409978290	4165	4165	4165	4165	30
245	20230731	143700	409853340	4170	4170	4170	4170	0
246	20230731	143600	409853340	4170	4170	4170	4170	0
247	20230731	143500	409853340	4170	4170	4170	4170	0
248	20230731	143400	409853340	4170	4170	4170	4170	1
249	20230731	143300	409849170	4170	4170	4170	4170	0
250	20230731	143200	409849170	4170	4170	4170	4170	0
251	20230731	143100	409849170	4170	4170	4170	4170	1
252	20230731	143000	409845000	4155	4160	4160	4155	16
253	20230731	142900	409778485	4160	4160	4160	4160	11
254	20230731	142800	409732725	4155	4160	4160	4155	861
255	20230731	142700	406154770	4155	4160	4160	4155	170
256	20230731	142600	405447970	4170	4170	4170	4170	0
257	20230731	142500	405447970	4170	4170	4170	4170	0
258	20230731	142400	405447970	4170	4160	4170	4160	104
259	20230731	142300	405015310	4160	4160	4160	4160	0
260	20230731	142200	405015310	4160	4160	4160	4160	0
261	20230731	142100	405015310	4160	4160	4160	4160	0
262	20230731	142000	405015310	4160	4160	4160	4160	9
263	20230731	141900	404977870	4175	4175	4175	4175	0
264	20230731	141800	404977870	4175	4175	4175	4175	0
265	20230731	141700	404977870	4175	4175	4175	4170	343
266	20230731	141600	403545860	4175	4175	4175	4175	0
267	20230731	141500	403545860	4175	4175	4175	4175	0
268	20230731	141400	403545860	4175	4175	4175	4175	1
269	20230731	141300	403541685	4175	4175	4175	4175	0
270	20230731	141200	403541685	4175	4175	4175	4175	0
271	20230731	141100	403541685	4175	4175	4175	4170	74
272	20230731	141000	403232760	4175	4180	4180	4175	7
273	20230731	140900	403203530	4175	4180	4180	4175	42
274	20230731	140800	403028175	4160	4160	4160	4160	0
275	20230731	140700	403028175	4160	4165	4165	4160	1169
276	20230731	140600	398162105	4185	4185	4185	4185	6
277	20230731	140500	398136995	4190	4190	4190	4190	0
278	20230731	140400	398136995	4190	4190	4190	4190	0
279	20230731	140300	398136995	4190	4190	4190	4190	0
280	20230731	140200	398136995	4190	4190	4190	4190	0
281	20230731	140100	398136995	4190	4190	4190	4190	0
282	20230731	140000	398136995	4190	4190	4190	4190	6
283	20230731	135900	398111855	4195	4195	4195	4195	0
284	20230731	135800	398111855	4195	4180	4195	4180	2470
285	20230731	135700	387764065	4180	4180	4180	4180	27
286	20230731	135600	387651205	4170	4160	4170	4160	567
287	20230731	135500	385290045	4160	4160	4160	4160	1
288	20230731	135400	385285885	4150	4150	4150	4150	2
289	20230731	135300	385277585	4150	4150	4150	4150	0
290	20230731	135200	385277585	4150	4160	4160	4150	196
291	20230731	135100	384462875	4170	4170	4170	4170	0
292	20230731	135000	384462875	4170	4170	4170	4170	37
293	20230731	134900	384308585	4170	4170	4170	4170	0
294	20230731	134800	384308585	4170	4170	4170	4170	0
295	20230731	134700	384308585	4170	4170	4170	4170	0
296	20230731	134600	384308585	4170	4170	4170	4170	100
297	20230731	134500	383891585	4170	4170	4170	4170	100
298	20230731	134400	383474585	4170	4160	4170	4160	132
299	20230731	134300	382924465	4160	4160	4160	4160	460
300	20230731	134200	381010865	4170	4170	4170	4170	30
301	20230731	134100	380885765	4170	4170	4170	4170	0
302	20230731	134000	380885765	4170	4170	4170	4170	106
303	20230731	133900	380443745	4170	4170	4170	4170	45
304	20230731	133800	380256095	4165	4165	4165	4165	50
305	20230731	133700	380047845	4160	4160	4160	4160	500
306	20230731	133600	377967845	4155	4155	4155	4155	0
307	20230731	133500	377967845	4155	4155	4155	4155	1
308	20230731	133400	377963690	4155	4155	4155	4155	2
309	20230731	133300	377955380	4155	4155	4155	4155	10
310	20230731	133200	377913830	4160	4160	4160	4160	0
311	20230731	133100	377913830	4160	4160	4160	4160	0
312	20230731	133000	377913830	4160	4160	4160	4160	12
313	20230731	132900	377863910	4160	4160	4160	4160	0
314	20230731	132800	377863910	4160	4160	4160	4160	0
315	20230731	132700	377863910	4160	4160	4160	4160	4
316	20230731	132600	377847270	4155	4155	4155	4155	0
317	20230731	132500	377847270	4155	4155	4155	4155	0
318	20230731	132400	377847270	4155	4155	4155	4155	203
319	20230731	132300	377003805	4155	4155	4155	4155	26
320	20230731	132200	376895775	4160	4160	4160	4160	2
321	20230731	132100	376887455	4160	4155	4160	4155	664
322	20230731	132000	374125465	4150	4150	4150	4150	10
323	20230731	131900	374083965	4150	4150	4150	4150	0
324	20230731	131800	374083965	4150	4145	4150	4145	4369
325	20230731	131700	355953855	4150	4175	4175	4140	12388
326	20230731	131600	304464210	4175	4175	4175	4175	14
327	20230731	131500	304405760	4175	4175	4175	4175	0
328	20230731	131400	304405760	4175	4175	4175	4175	0
329	20230731	131300	304405760	4175	4175	4175	4175	30
330	20230731	131200	304280510	4175	4175	4175	4175	0
331	20230731	131100	304280510	4175	4175	4175	4175	0
332	20230731	131000	304280510	4175	4175	4175	4175	5
333	20230731	130900	304259635	4175	4175	4175	4175	0
334	20230731	130800	304259635	4175	4175	4175	4175	0
335	20230731	130700	304259635	4175	4175	4175	4175	0
336	20230731	130600	304259635	4175	4175	4175	4175	0
337	20230731	130500	304259635	4175	4175	4175	4175	0
338	20230731	130400	304259635	4175	4175	4175	4175	0
339	20230731	130300	304259635	4175	4175	4175	4175	307
340	20230731	130200	302977910	4175	4175	4175	4175	1
341	20230731	130100	302973735	4175	4175	4175	4175	432
342	20230731	130000	301170135	4175	4175	4175	4175	284
343	20230731	125900	299984435	4170	4170	4170	4170	39
344	20230731	125800	299821805	4170	4170	4170	4170	205
345	20230731	125700	298966955	4170	4170	4170	4170	28
346	20230731	125600	298850195	4170	4170	4170	4170	0
347	20230731	125500	298850195	4170	4170	4170	4170	0
348	20230731	125400	298850195	4170	4160	4170	4160	24
349	20230731	125300	298750135	4160	4160	4160	4160	0
350	20230731	125200	298750135	4160	4170	4170	4160	4
351	20230731	125100	298733485	4160	4160	4160	4160	0
352	20230731	125000	298733485	4160	4160	4160	4160	0
353	20230731	124900	298733485	4160	4160	4160	4160	0
354	20230731	124800	298733485	4160	4160	4160	4160	57
355	20230731	124700	298496365	4160	4160	4160	4160	0
356	20230731	124600	298496365	4160	4170	4170	4160	54
357	20230731	124500	298271715	4165	4165	4165	4165	40
358	20230731	124400	298105115	4170	4165	4170	4165	38
359	20230731	124300	297946720	4165	4165	4165	4165	0
360	20230731	124200	297946720	4165	4165	4165	4165	1034
361	20230731	124100	293640110	4165	4165	4165	4165	0
362	20230731	124000	293640110	4165	4165	4165	4165	7
363	20230731	123900	293610955	4165	4165	4165	4165	0
364	20230731	123800	293610955	4165	4165	4165	4165	0
365	20230731	123700	293610955	4165	4165	4165	4165	0
366	20230731	123600	293610955	4165	4165	4165	4165	0
367	20230731	123500	293610955	4165	4165	4165	4165	0
368	20230731	123400	293610955	4165	4160	4165	4160	28
369	20230731	123300	293494345	4160	4160	4160	4160	0
370	20230731	123200	293494345	4160	4160	4160	4160	0
371	20230731	123100	293494345	4160	4165	4165	4160	41
372	20230731	123000	293323650	4165	4165	4165	4165	74
373	20230731	122900	293015440	4165	4165	4165	4165	50
374	20230731	122800	292807190	4160	4160	4160	4160	0
375	20230731	122700	292807190	4160	4160	4160	4160	0
376	20230731	122600	292807190	4160	4160	4160	4160	22
377	20230731	122500	292715670	4160	4160	4160	4160	3
378	20230731	122400	292703190	4160	4160	4160	4160	127
379	20230731	122300	292174870	4160	4160	4160	4160	15
380	20230731	122200	292112470	4160	4160	4160	4160	0
381	20230731	122100	292112470	4160	4155	4165	4155	859
382	20230731	122000	288543175	4155	4155	4155	4155	0
383	20230731	121900	288543175	4155	4155	4155	4155	141
384	20230731	121800	287957320	4160	4160	4160	4160	585
385	20230731	121700	285523720	4165	4165	4165	4165	0
386	20230731	121600	285523720	4165	4165	4165	4165	0
387	20230731	121500	285523720	4165	4160	4165	4160	3
388	20230731	121400	285511230	4165	4165	4165	4165	0
389	20230731	121300	285511230	4165	4165	4165	4165	0
390	20230731	121200	285511230	4165	4165	4165	4165	1
391	20230731	121100	285507065	4165	4165	4165	4165	0
392	20230731	121000	285507065	4165	4165	4165	4165	5
393	20230731	120900	285486240	4165	4165	4165	4165	0
394	20230731	120800	285486240	4165	4165	4165	4165	0
395	20230731	120700	285486240	4165	4165	4165	4165	1
396	20230731	120600	285482075	4165	4165	4165	4165	0
397	20230731	120500	285482075	4165	4165	4165	4165	0
398	20230731	120400	285482075	4165	4160	4165	4160	23
399	20230731	120300	285386295	4160	4160	4160	4160	105
400	20230731	120200	284949495	4160	4160	4160	4160	0
401	20230731	120100	284949495	4160	4160	4160	4160	0
402	20230731	120000	284949495	4160	4160	4160	4160	0
403	20230731	115900	284949495	4160	4160	4160	4160	0
404	20230731	115800	284949495	4160	4165	4165	4160	50
405	20230731	115700	284741490	4170	4170	4170	4170	10
406	20230731	115600	284699790	4170	4170	4170	4170	15
407	20230731	115500	284637240	4170	4170	4170	4170	60
408	20230731	115400	284387040	4175	4175	4175	4175	644
409	20230731	115300	281698340	4175	4170	4175	4170	45
410	20230731	115200	281510590	4170	4170	4170	4170	0
411	20230731	115100	281510590	4170	4170	4170	4170	119
412	20230731	115000	281014360	4160	4160	4160	4160	0
413	20230731	114900	281014360	4160	4160	4160	4160	1
414	20230731	114800	281010200	4160	4160	4160	4160	0
415	20230731	114700	281010200	4160	4160	4160	4160	0
416	20230731	114600	281010200	4160	4160	4160	4160	0
417	20230731	114500	281010200	4160	4160	4160	4160	0
418	20230731	114400	281010200	4160	4160	4160	4160	2
419	20230731	114300	281001880	4160	4160	4160	4160	0
420	20230731	114200	281001880	4160	4165	4165	4160	68
421	20230731	114100	280718930	4160	4160	4160	4160	0
422	20230731	114000	280718930	4160	4160	4160	4160	2000
423	20230731	113900	272398930	4160	4155	4160	4155	752
424	20230731	113800	269270740	4160	4160	4160	4160	0
425	20230731	113700	269270740	4160	4160	4160	4160	3
426	20230731	113600	269258260	4160	4160	4160	4160	3
427	20230731	113500	269245780	4160	4160	4160	4160	50
428	20230731	113400	269037780	4160	4155	4160	4155	181
429	20230731	113300	268285475	4160	4160	4160	4160	0
430	20230731	113200	268285475	4160	4160	4160	4160	0
431	20230731	113100	268285475	4160	4160	4160	4160	0
432	20230731	113000	268285475	4160	4160	4160	4160	20
433	20230731	112900	268202275	4155	4155	4155	4155	0
434	20230731	112800	268202275	4155	4160	4160	4155	243
435	20230731	112700	267192265	4160	4170	4170	4160	31
436	20230731	112600	267063295	4165	4165	4165	4165	0
437	20230731	112500	267063295	4165	4165	4165	4165	2
438	20230731	112400	267054965	4165	4165	4165	4165	0
439	20230731	112300	267054965	4165	4165	4165	4165	19
440	20230731	112200	266975830	4165	4165	4165	4165	263
441	20230731	112100	265880435	4155	4155	4155	4155	0
442	20230731	112000	265880435	4155	4155	4155	4155	0
443	20230731	111900	265880435	4155	4155	4155	4155	115
444	20230731	111800	265402610	4155	4155	4155	4155	0
445	20230731	111700	265402610	4155	4155	4155	4155	1000
446	20230731	111600	261247610	4150	4150	4150	4150	0
447	20230731	111500	261247610	4150	4150	4150	4150	0
448	20230731	111400	261247610	4150	4150	4150	4150	2
449	20230731	111300	261239310	4150	4160	4160	4150	1725
450	20230731	111200	254075780	4165	4165	4165	4165	0
451	20230731	111100	254075780	4165	4165	4165	4160	3
452	20230731	111000	254063290	4155	4155	4155	4155	0
453	20230731	110900	254063290	4155	4155	4155	4155	0
454	20230731	110800	254063290	4155	4155	4155	4155	0
455	20230731	110700	254063290	4155	4155	4155	4155	0
456	20230731	110600	254063290	4155	4155	4155	4155	0
457	20230731	110500	254063290	4155	4155	4155	4155	0
458	20230731	110400	254063290	4155	4155	4155	4155	80
459	20230731	110300	253730890	4155	4155	4155	4155	0
460	20230731	110200	253730890	4155	4155	4155	4155	0
461	20230731	110100	253730890	4155	4155	4155	4155	55
462	20230731	110000	253502365	4150	4150	4150	4150	0
463	20230731	105900	253502365	4150	4150	4150	4150	0
464	20230731	105800	253502365	4150	4150	4150	4150	9
465	20230731	105700	253465015	4145	4145	4145	4145	0
466	20230731	105600	253465015	4145	4145	4145	4145	0
467	20230731	105500	253465015	4145	4145	4145	4145	1
468	20230731	105400	253460870	4155	4155	4155	4155	0
469	20230731	105300	253460870	4155	4145	4155	4145	797
470	20230731	105200	250150295	4145	4145	4145	4145	100
471	20230731	105100	249735795	4155	4155	4155	4155	2
472	20230731	105000	249727485	4155	4155	4155	4155	1
473	20230731	104900	249723330	4155	4155	4155	4155	0
474	20230731	104800	249723330	4155	4155	4155	4155	154
475	20230731	104700	249083460	4140	4160	4160	4140	2005
476	20230731	104600	240775310	4175	4165	4175	4165	100
477	20230731	104500	240358375	4165	4165	4165	4165	29
478	20230731	104400	240237590	4175	4175	4175	4175	46
479	20230731	104300	240045540	4175	4170	4175	4170	20
480	20230731	104200	239962105	4175	4175	4175	4175	0
481	20230731	104100	239962105	4175	4175	4175	4175	0
482	20230731	104000	239962105	4175	4175	4175	4175	200
483	20230731	103900	239127105	4175	4175	4175	4175	96
484	20230731	103800	238726305	4175	4175	4175	4175	205
485	20230731	103700	237870430	4180	4180	4180	4180	118
486	20230731	103600	237377190	4180	4165	4180	4165	2216
487	20230731	103500	228130130	4165	4165	4165	4165	0
488	20230731	103400	228130130	4165	4155	4165	4155	902
489	20230731	103300	224380755	4155	4155	4155	4155	101
490	20230731	103200	223961100	4145	4165	4165	4140	2548
491	20230731	103100	213383580	4165	4165	4165	4165	35
492	20230731	103000	213237805	4165	4175	4175	4165	1429
493	20230731	102900	207278445	4175	4175	4175	4175	1
494	20230731	102800	207274270	4175	4175	4175	4175	0
495	20230731	102700	207274270	4175	4175	4175	4175	0
496	20230731	102600	207274270	4175	4175	4175	4175	0
497	20230731	102500	207274270	4175	4175	4175	4175	1
498	20230731	102400	207270095	4175	4175	4175	4175	3
499	20230731	102300	207257570	4175	4175	4175	4175	0
500	20230731	102200	207257570	4175	4175	4175	4175	33
501	20230731	102100	207119795	4180	4180	4180	4180	208
502	20230731	102000	206250355	4170	4165	4170	4165	137
503	20230731	101900	205679480	4160	4160	4160	4160	66
504	20230731	101800	205404920	4160	4170	4170	4160	1041
505	20230731	101700	201073295	4170	4170	4170	4170	100
506	20230731	101600	200656295	4175	4175	4175	4175	8
507	20230731	101500	200622895	4185	4185	4185	4185	0
508	20230731	101400	200622895	4185	4185	4185	4185	40
509	20230731	101300	200455495	4185	4170	4185	4170	233
510	20230731	101200	199480680	4170	4170	4170	4170	0
511	20230731	101100	199480680	4170	4170	4170	4170	0
512	20230731	101000	199480680	4170	4180	4180	4170	213
513	20230731	100900	198590350	4180	4180	4180	4180	16
514	20230731	100800	198523470	4180	4180	4180	4180	5
515	20230731	100700	198502570	4185	4185	4185	4185	7
516	20230731	100600	198473275	4180	4180	4180	4180	1
517	20230731	100500	198469095	4190	4185	4190	4185	150
518	20230731	100400	197841340	4185	4185	4185	4185	81
519	20230731	100300	197502355	4185	4185	4185	4185	1
520	20230731	100200	197498170	4180	4185	4185	4180	66
521	20230731	100100	197222060	4180	4180	4180	4180	127
522	20230731	100000	196691200	4200	4200	4200	4200	1
523	20230731	095900	196687000	4200	4200	4200	4200	1751
524	20230731	095800	189332800	4200	4200	4200	4200	339
525	20230731	095700	187909000	4205	4175	4205	4175	2983
526	20230731	095600	175393440	4175	4165	4175	4165	104
527	20230731	095500	174960035	4165	4160	4165	4160	876
528	20230731	095400	171315865	4170	4170	4170	4170	0
529	20230731	095300	171315865	4170	4170	4170	4170	1
530	20230731	095200	171311695	4160	4170	4170	4160	130
531	20230731	095100	170769745	4170	4160	4170	4160	3
532	20230731	095000	170757255	4170	4170	4170	4170	0
533	20230731	094900	170757255	4170	4160	4170	4160	796
534	20230731	094800	167443160	4155	4150	4155	4150	86
535	20230731	094700	167085930	4155	4155	4155	4155	0
536	20230731	094600	167085930	4155	4150	4155	4150	21
537	20230731	094500	166998680	4155	4155	4155	4155	10
538	20230731	094400	166957130	4155	4155	4155	4155	74
539	20230731	094300	166649660	4155	4155	4155	4155	2
540	20230731	094200	166641350	4155	4155	4155	4155	29
541	20230731	094100	166520855	4160	4150	4160	4150	76
542	20230731	094000	166205155	4145	4145	4145	4145	9
543	20230731	093900	166167850	4145	4130	4145	4130	91
544	20230731	093800	165792005	4145	4145	4145	4130	6
545	20230731	093700	165767150	4145	4140	4145	4140	126
546	20230731	093600	165244960	4140	4140	4140	4140	0
547	20230731	093500	165244960	4140	4140	4140	4140	105
548	20230731	093400	164810260	4135	4135	4135	4135	28
549	20230731	093300	164694480	4135	4135	4135	4135	4
550	20230731	093200	164677940	4135	4150	4150	4130	717
551	20230731	093100	161711330	4150	4150	4150	4150	50
552	20230731	093000	161503830	4150	4155	4160	4150	885
553	20230731	092900	157829365	4130	4150	4150	4130	501
554	20230731	092800	155750235	4150	4150	4150	4150	0
555	20230731	092700	155750235	4150	4140	4150	4140	306
556	20230731	092600	154481165	4140	4140	4140	4140	985
557	20230731	092500	150403265	4130	4130	4130	4130	1658
558	20230731	092400	143555725	4125	4120	4125	4120	276
559	20230731	092300	142417920	4120	4120	4120	4120	0
560	20230731	092200	142417920	4120	4120	4120	4120	779
561	20230731	092100	139208440	4125	4125	4125	4125	46
562	20230731	092000	139018690	4125	4120	4125	4110	2868
563	20230731	091900	127207175	4120	4125	4125	4120	2490
564	20230731	091800	116943875	4150	4125	4150	4120	1825
565	20230731	091700	109395315	4125	4145	4150	4125	391
566	20230731	091600	107773165	4135	4115	4135	4115	1004
567	20230731	091500	103632800	4115	4125	4125	4115	3004
568	20230731	091400	91256000	4130	4140	4140	4130	2322
569	20230731	091300	81653115	4145	4155	4170	4145	4048
570	20230731	091200	64855370	4170	4170	4175	4160	601
571	20230731	091100	62349020	4160	4175	4175	4160	489
572	20230731	091000	60313715	4175	4190	4190	4165	3573
573	20230731	090900	45395585	4195	4205	4230	4195	367
574	20230731	090800	43846860	4230	4215	4230	4200	2400
575	20230731	090700	33754525	4240	4200	4250	4200	2068
576	20230731	090600	25027355	4180	4180	4180	4180	1
577	20230731	090500	25023175	4180	4180	4180	4180	97
578	20230731	090400	24617715	4185	4185	4185	4185	247
579	20230731	090300	23584020	4200	4200	4200	4200	10
580	20230731	090200	23542020	4200	4200	4200	4200	262
581	20230731	090100	22441620	4200	4185	4200	4180	1613
582	20230731	090000	15690315	4200	4180	4200	4180	3752