KissMeData/005670/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	184200	51876210	5040	5040	5040	5040	182
3	20230731	184100	51876210	5040	5040	5040	5040	0
4	20230731	184000	51876210	5040	5040	5040	5040	0
5	20230731	183900	51876210	5040	5040	5040	5040	0
6	20230731	183800	51876210	5040	5040	5040	5040	0
7	20230731	183700	51876210	5040	5040	5040	5040	0
8	20230731	183600	51876210	5040	5040	5040	5040	0
9	20230731	183500	51876210	5040	5040	5040	5040	0
10	20230731	183400	51876210	5040	5040	5040	5040	0
11	20230731	183300	51876210	5040	5040	5040	5040	0
12	20230731	183200	51876210	5040	5040	5040	5040	0
13	20230731	183100	51876210	5040	5040	5040	5040	0
14	20230731	183000	51876210	5040	5040	5040	5040	0
15	20230731	182900	51876210	5040	5040	5040	5040	0
16	20230731	182800	51876210	5040	5040	5040	5040	0
17	20230731	182700	51876210	5040	5040	5040	5040	0
18	20230731	182600	51876210	5040	5040	5040	5040	0
19	20230731	182500	51876210	5040	5040	5040	5040	0
20	20230731	182400	51876210	5040	5040	5040	5040	0
21	20230731	182300	51876210	5040	5040	5040	5040	0
22	20230731	182200	51876210	5040	5040	5040	5040	0
23	20230731	182100	51876210	5040	5040	5040	5040	0
24	20230731	182000	51876210	5040	5040	5040	5040	0
25	20230731	181900	51876210	5040	5040	5040	5040	0
26	20230731	181800	51876210	5040	5040	5040	5040	0
27	20230731	181700	51876210	5040	5040	5040	5040	0
28	20230731	181600	51876210	5040	5040	5040	5040	0
29	20230731	181500	51876210	5040	5040	5040	5040	0
30	20230731	181400	51876210	5040	5040	5040	5040	0
31	20230731	181300	51876210	5040	5040	5040	5040	0
32	20230731	181200	51876210	5040	5040	5040	5040	182
33	20230731	181100	51876210	5040	5040	5040	5040	0
34	20230731	181000	51876210	5040	5040	5040	5040	0
35	20230731	180900	51876210	5040	5040	5040	5040	0
36	20230731	180800	51876210	5040	5040	5040	5040	0
37	20230731	180700	51876210	5040	5040	5040	5040	0
38	20230731	180600	51876210	5040	5040	5040	5040	0
39	20230731	180500	51876210	5040	5040	5040	5040	0
40	20230731	180400	51876210	5040	5040	5040	5040	0
41	20230731	180300	51876210	5040	5040	5040	5040	0
42	20230731	180200	51876210	5040	5040	5040	5040	0
43	20230731	180100	51876210	5040	5040	5040	5040	0
44	20230731	180000	51876210	5040	5040	5040	5040	0
45	20230731	175900	51876210	5040	5040	5040	5040	0
46	20230731	175800	51876210	5040	5040	5040	5040	0
47	20230731	175700	51876210	5040	5040	5040	5040	0
48	20230731	175600	51876210	5040	5040	5040	5040	0
49	20230731	175500	51876210	5040	5040	5040	5040	0
50	20230731	175400	51876210	5040	5040	5040	5040	0
51	20230731	175300	51876210	5040	5040	5040	5040	0
52	20230731	175200	51876210	5040	5040	5040	5040	0
53	20230731	175100	51876210	5040	5040	5040	5040	0
54	20230731	175000	51876210	5040	5040	5040	5040	0
55	20230731	174900	51876210	5040	5040	5040	5040	0
56	20230731	174800	51876210	5040	5040	5040	5040	0
57	20230731	174700	51876210	5040	5040	5040	5040	0
58	20230731	174600	51876210	5040	5040	5040	5040	0
59	20230731	174500	51876210	5040	5040	5040	5040	0
60	20230731	174400	51876210	5040	5040	5040	5040	0
61	20230731	174300	51876210	5040	5040	5040	5040	0
62	20230731	174200	51876210	5040	5040	5040	5040	182
63	20230731	174100	51876210	5040	5040	5040	5040	0
64	20230731	174000	51876210	5040	5040	5040	5040	0
65	20230731	173900	51876210	5040	5040	5040	5040	0
66	20230731	173800	51876210	5040	5040	5040	5040	0
67	20230731	173700	51876210	5040	5040	5040	5040	0
68	20230731	173600	51876210	5040	5040	5040	5040	0
69	20230731	173500	51876210	5040	5040	5040	5040	0
70	20230731	173400	51876210	5040	5040	5040	5040	0
71	20230731	173300	51876210	5040	5040	5040	5040	0
72	20230731	173200	51876210	5040	5040	5040	5040	0
73	20230731	173100	51876210	5040	5040	5040	5040	0
74	20230731	173000	51876210	5040	5040	5040	5040	0
75	20230731	172900	51876210	5040	5040	5040	5040	0
76	20230731	172800	51876210	5040	5040	5040	5040	0
77	20230731	172700	51876210	5040	5040	5040	5040	0
78	20230731	172600	51876210	5040	5040	5040	5040	0
79	20230731	172500	51876210	5040	5040	5040	5040	0
80	20230731	172400	51876210	5040	5040	5040	5040	0
81	20230731	172300	51876210	5040	5040	5040	5040	0
82	20230731	172200	51876210	5040	5040	5040	5040	0
83	20230731	172100	51876210	5040	5040	5040	5040	0
84	20230731	172000	51876210	5040	5040	5040	5040	0
85	20230731	171900	51876210	5040	5040	5040	5040	0
86	20230731	171800	51876210	5040	5040	5040	5040	0
87	20230731	171700	51876210	5040	5040	5040	5040	0
88	20230731	171600	51876210	5040	5040	5040	5040	0
89	20230731	171500	51876210	5040	5040	5040	5040	0
90	20230731	171400	51876210	5040	5040	5040	5040	0
91	20230731	171300	51876210	5040	5040	5040	5040	0
92	20230731	171200	51876210	5040	5040	5040	5040	182
93	20230731	171100	51876210	5040	5040	5040	5040	0
94	20230731	171000	51876210	5040	5040	5040	5040	0
95	20230731	170900	51876210	5040	5040	5040	5040	0
96	20230731	170800	51876210	5040	5040	5040	5040	0
97	20230731	170700	51876210	5040	5040	5040	5040	0
98	20230731	170600	51876210	5040	5040	5040	5040	0
99	20230731	170500	51876210	5040	5040	5040	5040	0
100	20230731	170400	51876210	5040	5040	5040	5040	0
101	20230731	170300	51876210	5040	5040	5040	5040	0
102	20230731	170200	51876210	5040	5040	5040	5040	0
103	20230731	170100	51876210	5040	5040	5040	5040	0
104	20230731	170000	51876210	5040	5040	5040	5040	0
105	20230731	165900	51876210	5040	5040	5040	5040	0
106	20230731	165800	51876210	5040	5040	5040	5040	0
107	20230731	165700	51876210	5040	5040	5040	5040	0
108	20230731	165600	51876210	5040	5040	5040	5040	0
109	20230731	165500	51876210	5040	5040	5040	5040	0
110	20230731	165400	51876210	5040	5040	5040	5040	0
111	20230731	165300	51876210	5040	5040	5040	5040	0
112	20230731	165200	51876210	5040	5040	5040	5040	0
113	20230731	165100	51876210	5040	5040	5040	5040	0
114	20230731	165000	51876210	5040	5040	5040	5040	0
115	20230731	164900	51876210	5040	5040	5040	5040	0
116	20230731	164800	51876210	5040	5040	5040	5040	0
117	20230731	164700	51876210	5040	5040	5040	5040	0
118	20230731	164600	51876210	5040	5040	5040	5040	0
119	20230731	164500	51876210	5040	5040	5040	5040	0
120	20230731	164400	51876210	5040	5040	5040	5040	0
121	20230731	164300	51876210	5040	5040	5040	5040	0
122	20230731	164200	51876210	5040	5040	5040	5040	182
123	20230731	164100	51876210	5040	5040	5040	5040	0
124	20230731	164000	51876210	5040	5040	5040	5040	0
125	20230731	163900	51876210	5040	5040	5040	5040	0
126	20230731	163800	51876210	5040	5040	5040	5040	0
127	20230731	163700	51876210	5040	5040	5040	5040	0
128	20230731	163600	51876210	5040	5040	5040	5040	0
129	20230731	163500	51876210	5040	5040	5040	5040	0
130	20230731	163400	51876210	5040	5040	5040	5040	0
131	20230731	163300	51876210	5040	5040	5040	5040	0
132	20230731	163200	51876210	5040	5040	5040	5040	0
133	20230731	163100	51876210	5040	5040	5040	5040	0
134	20230731	163000	51876210	5040	5040	5040	5040	0
135	20230731	162900	51876210	5040	5040	5040	5040	0
136	20230731	162800	51876210	5040	5040	5040	5040	0
137	20230731	162700	51876210	5040	5040	5040	5040	0
138	20230731	162600	51876210	5040	5040	5040	5040	0
139	20230731	162500	51876210	5040	5040	5040	5040	0
140	20230731	162400	51876210	5040	5040	5040	5040	0
141	20230731	162300	51876210	5040	5040	5040	5040	0
142	20230731	162200	51876210	5040	5040	5040	5040	0
143	20230731	162100	51876210	5040	5040	5040	5040	0
144	20230731	162000	51876210	5040	5040	5040	5040	0
145	20230731	161900	51876210	5040	5040	5040	5040	0
146	20230731	161800	51876210	5040	5040	5040	5040	0
147	20230731	161700	51876210	5040	5040	5040	5040	0
148	20230731	161600	51876210	5040	5040	5040	5040	0
149	20230731	161500	51876210	5040	5040	5040	5040	0
150	20230731	161400	51876210	5040	5040	5040	5040	0
151	20230731	161300	51876210	5040	5040	5040	5040	0
152	20230731	161200	51876210	5040	5040	5040	5040	182
153	20230731	161100	51876210	5040	5040	5040	5040	0
154	20230731	161000	51876210	5040	5040	5040	5040	0
155	20230731	160900	51876210	5040	5040	5040	5040	0
156	20230731	160800	51876210	5040	5040	5040	5040	0
157	20230731	160700	51876210	5040	5040	5040	5040	0
158	20230731	160600	51876210	5040	5040	5040	5040	0
159	20230731	160500	51876210	5040	5040	5040	5040	0
160	20230731	160400	51876210	5040	5040	5040	5040	0
161	20230731	160300	51876210	5040	5040	5040	5040	0
162	20230731	160200	51876210	5040	5040	5040	5040	0
163	20230731	160100	51876210	5040	5040	5040	5040	0
164	20230731	160000	51876210	5040	5040	5040	5040	0
165	20230731	155900	51876210	5040	5040	5040	5040	0
166	20230731	155800	51876210	5040	5040	5040	5040	0
167	20230731	155700	51876210	5040	5040	5040	5040	0
168	20230731	155600	51876210	5040	5040	5040	5040	0
169	20230731	155500	51876210	5040	5040	5040	5040	0
170	20230731	155400	51876210	5040	5040	5040	5040	0
171	20230731	155300	51876210	5040	5040	5040	5040	0
172	20230731	155200	51876210	5040	5040	5040	5040	0
173	20230731	155100	51876210	5040	5040	5040	5040	0
174	20230731	155000	51876210	5040	5040	5040	5040	0
175	20230731	154900	51876210	5040	5040	5040	5040	0
176	20230731	154800	51876210	5040	5040	5040	5040	0
177	20230731	154700	51876210	5040	5040	5040	5040	0
178	20230731	154600	51876210	5040	5040	5040	5040	0
179	20230731	154500	51876210	5040	5040	5040	5040	0
180	20230731	154400	51876210	5040	5040	5040	5040	0
181	20230731	154300	51876210	5040	5040	5040	5040	0
182	20230731	154200	51876210	5040	5040	5040	5040	182
183	20230731	154100	51876210	5040	5040	5040	5040	0
184	20230731	154000	51876210	5040	5040	5040	5040	0
185	20230731	153900	51876210	5040	5040	5040	5040	0
186	20230731	153800	51876210	5040	5040	5040	5040	0
187	20230731	153700	51876210	5040	5040	5040	5040	0
188	20230731	153600	51876210	5040	5040	5040	5040	0
189	20230731	153500	51876210	5040	5040	5040	5040	0
190	20230731	153400	51876210	5040	5040	5040	5040	0
191	20230731	153300	51876210	5040	5040	5040	5040	0
192	20230731	153200	51876210	5040	5040	5040	5040	0
193	20230731	153100	51876210	5040	5040	5040	5040	0
194	20230731	153000	51876210	5040	5040	5040	5040	182
195	20230731	152900	50958930	5000	5000	5000	5000	0
196	20230731	152800	50958930	5000	5000	5000	5000	0
197	20230731	152700	50958930	5000	5000	5000	5000	0
198	20230731	152600	50958930	5000	5000	5000	5000	0
199	20230731	152500	50958930	5000	5000	5000	5000	0
200	20230731	152400	50958930	5000	5000	5000	5000	0
201	20230731	152300	50958930	5000	5000	5000	5000	0
202	20230731	152200	50958930	5000	5000	5000	5000	0
203	20230731	152100	50958930	5000	5000	5000	5000	0
204	20230731	152000	50958930	5000	5000	5000	5000	0
205	20230731	151900	50958930	5000	5000	5000	5000	0
206	20230731	151800	50958930	5000	5000	5000	5000	0
207	20230731	151700	50958930	5000	5000	5000	5000	0
208	20230731	151600	50958930	5000	5000	5000	5000	0
209	20230731	151500	50958930	5000	5000	5000	5000	0
210	20230731	151400	50958930	5000	4975	5000	4975	131
211	20230731	151300	50307180	5000	5000	5000	5000	1
212	20230731	151200	50302180	4980	4980	4980	4980	552
213	20230731	151100	47553220	5000	5000	5000	5000	8
214	20230731	151000	47513220	4980	4990	4990	4980	325
215	20230731	150900	45893165	4985	4985	4985	4985	0
216	20230731	150800	45893165	4985	4985	4985	4985	0
217	20230731	150700	45893165	4985	4985	4985	4985	0
218	20230731	150600	45893165	4985	4995	5000	4985	300
219	20230731	150500	44393660	5000	5000	5000	5000	0
220	20230731	150400	44393660	5000	5000	5000	5000	0
221	20230731	150300	44393660	5000	5000	5000	5000	0
222	20230731	150200	44393660	5000	5000	5000	5000	1
223	20230731	150100	44388660	4985	4985	4985	4985	204
224	20230731	150000	43371720	5030	5030	5030	5030	0
225	20230731	145900	43371720	5030	5030	5030	5030	0
226	20230731	145800	43371720	5030	5030	5030	5030	1
227	20230731	145700	43366690	5010	5010	5010	5010	0
228	20230731	145600	43366690	5010	5010	5010	5010	0
229	20230731	145500	43366690	5010	4985	5010	4985	2
230	20230731	145400	43356695	5010	5010	5010	5010	0
231	20230731	145300	43356695	5010	4985	5010	4985	2
232	20230731	145200	43346700	4985	4985	4985	4985	1
233	20230731	145100	43341715	4990	4990	4990	4990	0
234	20230731	145000	43341715	4990	4990	4990	4990	0
235	20230731	144900	43341715	4990	4990	4990	4990	10
236	20230731	144800	43291815	5010	5010	5010	5010	0
237	20230731	144700	43291815	5010	5010	5010	5010	0
238	20230731	144600	43291815	5010	5010	5010	5010	0
239	20230731	144500	43291815	5010	5010	5010	5010	0
240	20230731	144400	43291815	5010	5010	5010	5010	0
241	20230731	144300	43291815	5010	5010	5010	5010	0
242	20230731	144200	43291815	5010	5010	5010	5010	0
243	20230731	144100	43291815	5010	5010	5010	5010	0
244	20230731	144000	43291815	5010	5010	5010	5010	0
245	20230731	143900	43291815	5010	5010	5010	5010	0
246	20230731	143800	43291815	5010	5000	5010	5000	101
247	20230731	143700	42786085	4975	5000	5000	4975	5
248	20230731	143600	42761130	4975	4985	4985	4975	1594
249	20230731	143500	34829215	5030	5030	5030	5030	0
250	20230731	143400	34829215	5030	5030	5030	5030	0
251	20230731	143300	34829215	5030	5030	5030	5030	0
252	20230731	143200	34829215	5030	5030	5030	5030	0
253	20230731	143100	34829215	5030	5030	5030	5030	3
254	20230731	143000	34814125	5030	5030	5030	5030	15
255	20230731	142900	34738675	5030	5000	5030	5000	15
256	20230731	142800	34663615	5000	5000	5000	5000	3
257	20230731	142700	34648615	5000	5000	5000	5000	0
258	20230731	142600	34648615	5000	5000	5000	5000	1
259	20230731	142500	34643615	4980	4980	4980	4980	52
260	20230731	142400	34384655	5000	5000	5000	5000	1
261	20230731	142300	34379655	5000	5000	5000	5000	0
262	20230731	142200	34379655	5000	5000	5000	5000	0
263	20230731	142100	34379655	5000	5000	5000	5000	0
264	20230731	142000	34379655	5000	5000	5000	5000	0
265	20230731	141900	34379655	5000	5000	5000	5000	0
266	20230731	141800	34379655	5000	5000	5000	5000	0
267	20230731	141700	34379655	5000	5000	5000	5000	0
268	20230731	141600	34379655	5000	5000	5000	5000	0
269	20230731	141500	34379655	5000	5000	5000	5000	0
270	20230731	141400	34379655	5000	5000	5000	5000	0
271	20230731	141300	34379655	5000	4980	5000	4980	4
272	20230731	141200	34359715	5000	5000	5000	5000	78
273	20230731	141100	33969715	5000	5000	5000	5000	0
274	20230731	141000	33969715	5000	5000	5000	5000	0
275	20230731	140900	33969715	5000	5000	5000	5000	0
276	20230731	140800	33969715	5000	5000	5000	5000	0
277	20230731	140700	33969715	5000	5000	5000	5000	0
278	20230731	140600	33969715	5000	5000	5000	5000	0
279	20230731	140500	33969715	5000	5000	5000	5000	0
280	20230731	140400	33969715	5000	5000	5000	5000	0
281	20230731	140300	33969715	5000	5000	5000	5000	0
282	20230731	140200	33969715	5000	5000	5000	5000	0
283	20230731	140100	33969715	5000	5000	5000	5000	0
284	20230731	140000	33969715	5000	5000	5000	5000	200
285	20230731	135900	32969715	5000	5000	5000	5000	1
286	20230731	135800	32964715	4975	4975	4975	4975	927
287	20230731	135700	28352890	5000	5000	5000	5000	0
288	20230731	135600	28352890	5000	5000	5000	5000	0
289	20230731	135500	28352890	5000	5000	5000	5000	0
290	20230731	135400	28352890	5000	5000	5000	5000	0
291	20230731	135300	28352890	5000	5000	5000	5000	0
292	20230731	135200	28352890	5000	5000	5000	5000	0
293	20230731	135100	28352890	5000	5000	5000	5000	0
294	20230731	135000	28352890	5000	5000	5000	5000	0
295	20230731	134900	28352890	5000	5000	5000	5000	0
296	20230731	134800	28352890	5000	5000	5000	5000	1
297	20230731	134700	28347890	4975	4985	4985	4975	1111
298	20230731	134600	22814365	5000	5000	5000	5000	0
299	20230731	134500	22814365	5000	5000	5000	5000	0
300	20230731	134400	22814365	5000	5000	5000	5000	0
301	20230731	134300	22814365	5000	5000	5000	5000	0
302	20230731	134200	22814365	5000	5000	5000	5000	1
303	20230731	134100	22809365	4985	4985	4985	4985	0
304	20230731	134000	22809365	4985	4995	4995	4985	52
305	20230731	133900	22549895	5000	5000	5000	5000	0
306	20230731	133800	22549895	5000	5000	5000	5000	1
307	20230731	133700	22544895	5000	5000	5000	5000	1
308	20230731	133600	22539895	5000	5020	5020	5000	60
309	20230731	133500	22239835	5030	5030	5030	5030	0
310	20230731	133400	22239835	5030	5030	5030	5030	0
311	20230731	133300	22239835	5030	5030	5030	5030	0
312	20230731	133200	22239835	5030	5030	5030	5030	0
313	20230731	133100	22239835	5030	5030	5030	5030	0
314	20230731	133000	22239835	5030	5030	5030	5030	0
315	20230731	132900	22239835	5030	5030	5030	5030	1
316	20230731	132800	22234805	5020	5020	5020	5020	0
317	20230731	132700	22234805	5020	5020	5020	5020	0
318	20230731	132600	22234805	5020	5020	5020	5020	0
319	20230731	132500	22234805	5020	5020	5020	5020	0
320	20230731	132400	22234805	5020	5020	5020	5020	0
321	20230731	132300	22234805	5020	5020	5020	5020	48
322	20230731	132200	21993845	5020	5020	5020	5020	0
323	20230731	132100	21993845	5020	5020	5020	5020	0
324	20230731	132000	21993845	5020	5020	5020	5020	0
325	20230731	131900	21993845	5020	5020	5020	5020	0
326	20230731	131800	21993845	5020	5020	5020	5020	0
327	20230731	131700	21993845	5020	5020	5020	5020	0
328	20230731	131600	21993845	5020	5020	5020	5020	1
329	20230731	131500	21988825	5040	5040	5040	5040	0
330	20230731	131400	21988825	5040	5040	5040	5040	0
331	20230731	131300	21988825	5040	5040	5040	5040	0
332	20230731	131200	21988825	5040	5040	5040	5040	0
333	20230731	131100	21988825	5040	5040	5040	5040	0
334	20230731	131000	21988825	5040	5040	5040	5040	0
335	20230731	130900	21988825	5040	5040	5040	5040	0
336	20230731	130800	21988825	5040	5040	5040	5040	0
337	20230731	130700	21988825	5040	5040	5040	5040	10
338	20230731	130600	21938425	5040	5040	5040	5040	0
339	20230731	130500	21938425	5040	5040	5040	5040	0
340	20230731	130400	21938425	5040	5040	5040	5040	0
341	20230731	130300	21938425	5040	5040	5040	5040	0
342	20230731	130200	21938425	5040	5040	5040	5040	0
343	20230731	130100	21938425	5040	5040	5040	5040	0
344	20230731	130000	21938425	5040	5040	5040	5040	0
345	20230731	125900	21938425	5040	5040	5040	5040	0
346	20230731	125800	21938425	5040	5040	5040	5040	0
347	20230731	125700	21938425	5040	5040	5040	5040	1
348	20230731	125600	21933385	5000	5000	5000	5000	0
349	20230731	125500	21933385	5000	5010	5010	5000	53
350	20230731	125400	21667885	5040	5040	5040	5040	1
351	20230731	125300	21662845	5000	5000	5000	5000	0
352	20230731	125200	21662845	5000	5000	5000	5000	0
353	20230731	125100	21662845	5000	5000	5000	5000	7
354	20230731	125000	21627845	5040	5040	5040	5040	0
355	20230731	124900	21627845	5040	5040	5040	5040	0
356	20230731	124800	21627845	5040	5040	5040	5040	0
357	20230731	124700	21627845	5040	5040	5040	5040	0
358	20230731	124600	21627845	5040	5020	5040	5020	2
359	20230731	124500	21617785	5040	5040	5040	5040	0
360	20230731	124400	21617785	5040	5040	5040	5040	0
361	20230731	124300	21617785	5040	5040	5040	5040	0
362	20230731	124200	21617785	5040	5040	5040	5040	0
363	20230731	124100	21617785	5040	5040	5040	5040	0
364	20230731	124000	21617785	5040	5030	5040	5030	160
365	20230731	123900	20812975	5030	5030	5030	5030	0
366	20230731	123800	20812975	5030	5030	5030	5030	0
367	20230731	123700	20812975	5030	5030	5030	5030	0
368	20230731	123600	20812975	5030	5030	5030	5030	0
369	20230731	123500	20812975	5030	5030	5030	5030	0
370	20230731	123400	20812975	5030	5030	5030	5030	0
371	20230731	123300	20812975	5030	5030	5030	5030	0
372	20230731	123200	20812975	5030	5030	5030	5030	0
373	20230731	123100	20812975	5030	5030	5030	5030	10
374	20230731	123000	20762675	5030	5030	5030	5030	0
375	20230731	122900	20762675	5030	5030	5030	5030	25
376	20230731	122800	20636925	5030	5030	5030	5030	10
377	20230731	122700	20586625	5030	5030	5030	5030	0
378	20230731	122600	20586625	5030	5030	5030	5030	0
379	20230731	122500	20586625	5030	5030	5030	5030	0
380	20230731	122400	20586625	5030	5030	5030	5030	0
381	20230731	122300	20586625	5030	5030	5030	5030	0
382	20230731	122200	20586625	5030	5030	5030	5030	0
383	20230731	122100	20586625	5030	5030	5030	5030	10
384	20230731	122000	20536325	5030	5030	5030	5030	0
385	20230731	121900	20536325	5030	5030	5030	5030	0
386	20230731	121800	20536325	5030	5030	5030	5030	20
387	20230731	121700	20435725	5030	5030	5030	5030	0
388	20230731	121600	20435725	5030	5030	5030	5030	20
389	20230731	121500	20335125	5030	5020	5030	5020	20
390	20230731	121400	20234595	5020	5020	5020	5020	0
391	20230731	121300	20234595	5020	5020	5020	5020	0
392	20230731	121200	20234595	5020	5020	5020	5020	0
393	20230731	121100	20234595	5020	5020	5020	5020	1
394	20230731	121000	20229575	5020	5020	5020	5020	0
395	20230731	120900	20229575	5020	5020	5020	5020	32
396	20230731	120800	20068935	5020	5020	5020	5020	0
397	20230731	120700	20068935	5020	5020	5020	5020	0
398	20230731	120600	20068935	5020	5020	5020	5020	0
399	20230731	120500	20068935	5020	5020	5020	5020	10
400	20230731	120400	20018735	5020	5020	5020	5020	0
401	20230731	120300	20018735	5020	5020	5020	5020	20
402	20230731	120200	19918335	5020	5020	5020	5020	0
403	20230731	120100	19918335	5020	5020	5020	5020	0
404	20230731	120000	19918335	5020	5020	5020	5020	62
405	20230731	115900	19607095	5020	5020	5020	5020	0
406	20230731	115800	19607095	5020	5020	5020	5020	0
407	20230731	115700	19607095	5020	5020	5020	5020	0
408	20230731	115600	19607095	5020	5020	5020	5020	0
409	20230731	115500	19607095	5020	5020	5020	5020	0
410	20230731	115400	19607095	5020	5020	5020	5020	10
411	20230731	115300	19556895	5040	5040	5040	5040	0
412	20230731	115200	19556895	5040	5040	5040	5040	0
413	20230731	115100	19556895	5040	5040	5040	5040	2
414	20230731	115000	19546815	5040	5040	5040	5040	0
415	20230731	114900	19546815	5040	5040	5040	5040	0
416	20230731	114800	19546815	5040	5040	5040	5040	0
417	20230731	114700	19546815	5040	5040	5040	5040	0
418	20230731	114600	19546815	5040	5040	5040	5040	0
419	20230731	114500	19546815	5040	5040	5040	5040	0
420	20230731	114400	19546815	5040	5040	5040	5040	0
421	20230731	114300	19546815	5040	5040	5040	5040	0
422	20230731	114200	19546815	5040	5040	5040	5040	0
423	20230731	114100	19546815	5040	5040	5040	5040	0
424	20230731	114000	19546815	5040	5040	5040	5040	0
425	20230731	113900	19546815	5040	5040	5040	5040	0
426	20230731	113800	19546815	5040	5040	5040	5040	0
427	20230731	113700	19546815	5040	5040	5040	5040	0
428	20230731	113600	19546815	5040	5040	5040	5040	0
429	20230731	113500	19546815	5040	5040	5040	5040	0
430	20230731	113400	19546815	5040	5040	5040	5040	0
431	20230731	113300	19546815	5040	5040	5040	5040	0
432	20230731	113200	19546815	5040	5040	5040	5040	0
433	20230731	113100	19546815	5040	5040	5040	5040	0
434	20230731	113000	19546815	5040	5040	5040	5040	0
435	20230731	112900	19546815	5040	5040	5040	5040	0
436	20230731	112800	19546815	5040	5040	5040	5040	0
437	20230731	112700	19546815	5040	5040	5040	5040	0
438	20230731	112600	19546815	5040	5040	5040	5040	0
439	20230731	112500	19546815	5040	5040	5040	5040	40
440	20230731	112400	19345215	5040	5040	5040	5040	0
441	20230731	112300	19345215	5040	5040	5040	5040	39
442	20230731	112200	19148655	5040	5050	5050	5040	10
443	20230731	112100	19098245	5050	5040	5050	5040	200
444	20230731	112000	18088375	5050	5050	5050	5050	0
445	20230731	111900	18088375	5050	5050	5050	5050	0
446	20230731	111800	18088375	5050	5050	5050	5050	0
447	20230731	111700	18088375	5050	5050	5050	5050	0
448	20230731	111600	18088375	5050	5050	5050	5050	0
449	20230731	111500	18088375	5050	5050	5050	5050	0
450	20230731	111400	18088375	5050	5050	5050	5050	0
451	20230731	111300	18088375	5050	5050	5050	5050	0
452	20230731	111200	18088375	5050	5050	5050	5050	0
453	20230731	111100	18088375	5050	5050	5050	5050	0
454	20230731	111000	18088375	5050	5050	5050	5050	0
455	20230731	110900	18088375	5050	5050	5050	5050	0
456	20230731	110800	18088375	5050	5050	5050	5050	0
457	20230731	110700	18088375	5050	5050	5050	5050	0
458	20230731	110600	18088375	5050	5050	5050	5050	0
459	20230731	110500	18088375	5050	5050	5050	5050	0
460	20230731	110400	18088375	5050	5040	5050	5040	34
461	20230731	110300	17916995	5050	5050	5050	5050	0
462	20230731	110200	17916995	5050	5050	5050	5050	0
463	20230731	110100	17916995	5050	5050	5050	5050	0
464	20230731	110000	17916995	5050	5050	5050	5050	4
465	20230731	105900	17896795	5050	5030	5050	5030	236
466	20230731	105800	16708525	5020	5020	5020	5020	0
467	20230731	105700	16708525	5020	5020	5020	5020	0
468	20230731	105600	16708525	5020	5020	5020	5020	0
469	20230731	105500	16708525	5020	5020	5020	5020	0
470	20230731	105400	16708525	5020	5020	5020	5020	0
471	20230731	105300	16708525	5020	5020	5020	5020	0
472	20230731	105200	16708525	5020	5020	5020	5020	0
473	20230731	105100	16708525	5020	5020	5020	5020	0
474	20230731	105000	16708525	5020	5020	5020	5020	1
475	20230731	104900	16703505	5020	5020	5020	5020	0
476	20230731	104800	16703505	5020	5020	5020	5020	0
477	20230731	104700	16703505	5020	5020	5020	5020	90
478	20230731	104600	16251705	5020	5020	5020	5020	0
479	20230731	104500	16251705	5020	5020	5020	5020	0
480	20230731	104400	16251705	5020	5020	5020	5020	0
481	20230731	104300	16251705	5020	5020	5020	5020	13
482	20230731	104200	16186445	5020	5020	5020	5020	0
483	20230731	104100	16186445	5020	5020	5020	5020	1
484	20230731	104000	16181425	5020	5020	5020	5020	0
485	20230731	103900	16181425	5020	5020	5020	5020	0
486	20230731	103800	16181425	5020	5020	5020	5020	0
487	20230731	103700	16181425	5020	5020	5020	5020	0
488	20230731	103600	16181425	5020	5020	5020	5020	0
489	20230731	103500	16181425	5020	5020	5020	5020	0
490	20230731	103400	16181425	5020	5020	5020	5020	0
491	20230731	103300	16181425	5020	5020	5020	5020	62
492	20230731	103200	15870185	5020	5020	5020	5020	0
493	20230731	103100	15870185	5020	5020	5020	5020	19
494	20230731	103000	15774805	5020	5020	5020	5020	0
495	20230731	102900	15774805	5020	5020	5020	5020	0
496	20230731	102800	15774805	5020	5020	5020	5020	2
497	20230731	102700	15764765	5010	5010	5010	5010	0
498	20230731	102600	15764765	5010	5010	5010	5010	0
499	20230731	102500	15764765	5010	5010	5010	5010	0
500	20230731	102400	15764765	5010	5010	5010	5010	20
501	20230731	102300	15664565	5020	5020	5020	5020	0
502	20230731	102200	15664565	5020	5020	5020	5020	1
503	20230731	102100	15659545	5020	5020	5020	5020	0
504	20230731	102000	15659545	5020	5020	5020	5020	8
505	20230731	101900	15619385	5020	5020	5020	5020	0
506	20230731	101800	15619385	5020	5020	5020	5020	0
507	20230731	101700	15619385	5020	5020	5020	5020	0
508	20230731	101600	15619385	5020	5020	5020	5020	0
509	20230731	101500	15619385	5020	5020	5020	5020	0
510	20230731	101400	15619385	5020	5020	5020	5020	0
511	20230731	101300	15619385	5020	5020	5020	5020	9
512	20230731	101200	15574205	5020	5020	5020	5020	0
513	20230731	101100	15574205	5020	5020	5020	5020	0
514	20230731	101000	15574205	5020	5020	5020	5020	59
515	20230731	100900	15278025	5020	5020	5020	5020	1
516	20230731	100800	15273005	5020	5020	5020	5020	0
517	20230731	100700	15273005	5020	5020	5020	5020	0
518	20230731	100600	15273005	5020	5020	5020	5020	11
519	20230731	100500	15217785	5010	5010	5010	5010	10
520	20230731	100400	15167685	5020	5020	5020	5020	0
521	20230731	100300	15167685	5020	5020	5020	5020	0
522	20230731	100200	15167685	5020	5020	5020	5020	0
523	20230731	100100	15167685	5020	5020	5020	5020	1
524	20230731	100000	15162665	5020	5020	5020	5020	0
525	20230731	095900	15162665	5020	5020	5020	5020	0
526	20230731	095800	15162665	5020	5020	5020	5020	0
527	20230731	095700	15162665	5020	5020	5020	5020	0
528	20230731	095600	15162665	5020	5020	5020	5020	0
529	20230731	095500	15162665	5020	5020	5020	5020	1
530	20230731	095400	15157645	5020	5020	5020	5020	0
531	20230731	095300	15157645	5020	5020	5020	5020	0
532	20230731	095200	15157645	5020	5020	5020	5020	0
533	20230731	095100	15157645	5020	5020	5020	5020	0
534	20230731	095000	15157645	5020	5020	5020	5020	0
535	20230731	094900	15157645	5020	5020	5020	5020	39
536	20230731	094800	14961865	5020	5020	5020	5020	0
537	20230731	094700	14961865	5020	5020	5020	5020	303
538	20230731	094600	13440805	5020	5020	5020	5020	0
539	20230731	094500	13440805	5020	5020	5020	5020	160
540	20230731	094400	12637605	5020	5020	5020	5020	0
541	20230731	094300	12637605	5020	5020	5020	5020	0
542	20230731	094200	12637605	5020	5020	5020	5020	0
543	20230731	094100	12637605	5020	5020	5020	5020	0
544	20230731	094000	12637605	5020	5020	5020	5020	109
545	20230731	093900	12090425	5020	5020	5020	5020	1
546	20230731	093800	12085405	5020	5020	5020	5020	3
547	20230731	093700	12070345	5020	5020	5020	5020	1
548	20230731	093600	12065325	5010	5010	5010	5010	92
549	20230731	093500	11604405	5020	5020	5020	5020	0
550	20230731	093400	11604405	5020	5020	5020	5020	1
551	20230731	093300	11599385	5010	5010	5010	5010	72
552	20230731	093200	11238665	5010	5010	5010	5010	0
553	20230731	093100	11238665	5010	5010	5010	5010	0
554	20230731	093000	11238665	5010	5010	5010	5010	0
555	20230731	092900	11238665	5010	5010	5010	5010	0
556	20230731	092800	11238665	5010	5010	5010	5010	1
557	20230731	092700	11233655	5010	5010	5010	5010	0
558	20230731	092600	11233655	5010	5010	5010	5010	0
559	20230731	092500	11233655	5010	5010	5010	5010	0
560	20230731	092400	11233655	5010	5010	5010	5010	0
561	20230731	092300	11233655	5010	5010	5010	4975	58
562	20230731	092200	10944825	4980	4995	4995	4980	180
563	20230731	092100	10047975	5000	5000	5000	5000	5
564	20230731	092000	10022975	5000	5000	5000	5000	61
565	20230731	091900	9717975	5010	5010	5010	5010	0
566	20230731	091800	9717975	5010	4980	5010	4975	503
567	20230731	091700	7214255	5030	5030	5030	5030	1
568	20230731	091600	7209225	5030	5030	5030	5030	20
569	20230731	091500	7108625	5040	4985	5040	4975	293
570	20230731	091400	5648390	4985	5020	5020	4985	412
571	20230731	091300	3588735	5020	5020	5020	5020	52
572	20230731	091200	3327695	5000	5000	5000	5000	15
573	20230731	091100	3252695	5010	5010	5010	5010	0
574	20230731	091000	3252695	5010	5010	5010	5010	50
575	20230731	090900	3002195	5020	5020	5020	5020	0
576	20230731	090800	3002195	5020	5020	5020	5020	0
577	20230731	090700	3002195	5020	5020	5020	5020	23
578	20230731	090600	2886735	5030	5030	5030	5030	25
579	20230731	090500	2760985	5030	5020	5030	5020	15
580	20230731	090400	2685655	5020	5020	5020	5020	0
581	20230731	090300	2685655	5020	5020	5020	5020	19
582	20230731	090200	2590275	5020	5020	5020	5020	0
583	20230731	090100	2590275	5020	5020	5020	5020	0
584	20230731	090000	2590275	5020	5020	5020	5020	515