KissMeData/005710/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	184200	139888680	5940	5940	5940	5940	1395
3	20230731	184100	139888680	5940	5940	5940	5940	0
4	20230731	184000	139888680	5940	5940	5940	5940	0
5	20230731	183900	139888680	5940	5940	5940	5940	0
6	20230731	183800	139888680	5940	5940	5940	5940	0
7	20230731	183700	139888680	5940	5940	5940	5940	0
8	20230731	183600	139888680	5940	5940	5940	5940	0
9	20230731	183500	139888680	5940	5940	5940	5940	0
10	20230731	183400	139888680	5940	5940	5940	5940	0
11	20230731	183300	139888680	5940	5940	5940	5940	0
12	20230731	183200	139888680	5940	5940	5940	5940	0
13	20230731	183100	139888680	5940	5940	5940	5940	0
14	20230731	183000	139888680	5940	5940	5940	5940	0
15	20230731	182900	139888680	5940	5940	5940	5940	0
16	20230731	182800	139888680	5940	5940	5940	5940	0
17	20230731	182700	139888680	5940	5940	5940	5940	0
18	20230731	182600	139888680	5940	5940	5940	5940	0
19	20230731	182500	139888680	5940	5940	5940	5940	0
20	20230731	182400	139888680	5940	5940	5940	5940	0
21	20230731	182300	139888680	5940	5940	5940	5940	0
22	20230731	182200	139888680	5940	5940	5940	5940	0
23	20230731	182100	139888680	5940	5940	5940	5940	0
24	20230731	182000	139888680	5940	5940	5940	5940	0
25	20230731	181900	139888680	5940	5940	5940	5940	0
26	20230731	181800	139888680	5940	5940	5940	5940	0
27	20230731	181700	139888680	5940	5940	5940	5940	0
28	20230731	181600	139888680	5940	5940	5940	5940	0
29	20230731	181500	139888680	5940	5940	5940	5940	0
30	20230731	181400	139888680	5940	5940	5940	5940	0
31	20230731	181300	139888680	5940	5940	5940	5940	0
32	20230731	181200	139888680	5940	5940	5940	5940	1395
33	20230731	181100	139888680	5940	5940	5940	5940	0
34	20230731	181000	139888680	5940	5940	5940	5940	0
35	20230731	180900	139888680	5940	5940	5940	5940	0
36	20230731	180800	139888680	5940	5940	5940	5940	0
37	20230731	180700	139888680	5940	5940	5940	5940	0
38	20230731	180600	139888680	5940	5940	5940	5940	0
39	20230731	180500	139888680	5940	5940	5940	5940	0
40	20230731	180400	139888680	5940	5940	5940	5940	0
41	20230731	180300	139888680	5940	5940	5940	5940	0
42	20230731	180200	139888680	5940	5940	5940	5940	0
43	20230731	180100	139888680	5940	5940	5940	5940	0
44	20230731	180000	139888680	5940	5940	5940	5940	0
45	20230731	175900	139888680	5940	5940	5940	5940	0
46	20230731	175800	139888680	5940	5940	5940	5940	0
47	20230731	175700	139888680	5940	5940	5940	5940	0
48	20230731	175600	139888680	5940	5940	5940	5940	0
49	20230731	175500	139888680	5940	5940	5940	5940	0
50	20230731	175400	139888680	5940	5940	5940	5940	0
51	20230731	175300	139888680	5940	5940	5940	5940	0
52	20230731	175200	139888680	5940	5940	5940	5940	0
53	20230731	175100	139888680	5940	5940	5940	5940	0
54	20230731	175000	139888680	5940	5940	5940	5940	0
55	20230731	174900	139888680	5940	5940	5940	5940	0
56	20230731	174800	139888680	5940	5940	5940	5940	0
57	20230731	174700	139888680	5940	5940	5940	5940	0
58	20230731	174600	139888680	5940	5940	5940	5940	0
59	20230731	174500	139888680	5940	5940	5940	5940	0
60	20230731	174400	139888680	5940	5940	5940	5940	0
61	20230731	174300	139888680	5940	5940	5940	5940	0
62	20230731	174200	139888680	5940	5940	5940	5940	1395
63	20230731	174100	139888680	5940	5940	5940	5940	0
64	20230731	174000	139888680	5940	5940	5940	5940	0
65	20230731	173900	139888680	5940	5940	5940	5940	0
66	20230731	173800	139888680	5940	5940	5940	5940	0
67	20230731	173700	139888680	5940	5940	5940	5940	0
68	20230731	173600	139888680	5940	5940	5940	5940	0
69	20230731	173500	139888680	5940	5940	5940	5940	0
70	20230731	173400	139888680	5940	5940	5940	5940	0
71	20230731	173300	139888680	5940	5940	5940	5940	0
72	20230731	173200	139888680	5940	5940	5940	5940	0
73	20230731	173100	139888680	5940	5940	5940	5940	0
74	20230731	173000	139888680	5940	5940	5940	5940	0
75	20230731	172900	139888680	5940	5940	5940	5940	0
76	20230731	172800	139888680	5940	5940	5940	5940	0
77	20230731	172700	139888680	5940	5940	5940	5940	0
78	20230731	172600	139888680	5940	5940	5940	5940	0
79	20230731	172500	139888680	5940	5940	5940	5940	0
80	20230731	172400	139888680	5940	5940	5940	5940	0
81	20230731	172300	139888680	5940	5940	5940	5940	0
82	20230731	172200	139888680	5940	5940	5940	5940	0
83	20230731	172100	139888680	5940	5940	5940	5940	0
84	20230731	172000	139888680	5940	5940	5940	5940	0
85	20230731	171900	139888680	5940	5940	5940	5940	0
86	20230731	171800	139888680	5940	5940	5940	5940	0
87	20230731	171700	139888680	5940	5940	5940	5940	0
88	20230731	171600	139888680	5940	5940	5940	5940	0
89	20230731	171500	139888680	5940	5940	5940	5940	0
90	20230731	171400	139888680	5940	5940	5940	5940	0
91	20230731	171300	139888680	5940	5940	5940	5940	0
92	20230731	171200	139888680	5940	5940	5940	5940	1395
93	20230731	171100	139888680	5940	5940	5940	5940	0
94	20230731	171000	139888680	5940	5940	5940	5940	0
95	20230731	170900	139888680	5940	5940	5940	5940	0
96	20230731	170800	139888680	5940	5940	5940	5940	0
97	20230731	170700	139888680	5940	5940	5940	5940	0
98	20230731	170600	139888680	5940	5940	5940	5940	0
99	20230731	170500	139888680	5940	5940	5940	5940	0
100	20230731	170400	139888680	5940	5940	5940	5940	0
101	20230731	170300	139888680	5940	5940	5940	5940	0
102	20230731	170200	139888680	5940	5940	5940	5940	0
103	20230731	170100	139888680	5940	5940	5940	5940	0
104	20230731	170000	139888680	5940	5940	5940	5940	0
105	20230731	165900	139888680	5940	5940	5940	5940	0
106	20230731	165800	139888680	5940	5940	5940	5940	0
107	20230731	165700	139888680	5940	5940	5940	5940	0
108	20230731	165600	139888680	5940	5940	5940	5940	0
109	20230731	165500	139888680	5940	5940	5940	5940	0
110	20230731	165400	139888680	5940	5940	5940	5940	0
111	20230731	165300	139888680	5940	5940	5940	5940	0
112	20230731	165200	139888680	5940	5940	5940	5940	0
113	20230731	165100	139888680	5940	5940	5940	5940	0
114	20230731	165000	139888680	5940	5940	5940	5940	0
115	20230731	164900	139888680	5940	5940	5940	5940	0
116	20230731	164800	139888680	5940	5940	5940	5940	0
117	20230731	164700	139888680	5940	5940	5940	5940	0
118	20230731	164600	139888680	5940	5940	5940	5940	0
119	20230731	164500	139888680	5940	5940	5940	5940	0
120	20230731	164400	139888680	5940	5940	5940	5940	0
121	20230731	164300	139888680	5940	5940	5940	5940	0
122	20230731	164200	139888680	5940	5940	5940	5940	1395
123	20230731	164100	139888680	5940	5940	5940	5940	0
124	20230731	164000	139888680	5940	5940	5940	5940	0
125	20230731	163900	139888680	5940	5940	5940	5940	0
126	20230731	163800	139888680	5940	5940	5940	5940	0
127	20230731	163700	139888680	5940	5940	5940	5940	0
128	20230731	163600	139888680	5940	5940	5940	5940	0
129	20230731	163500	139888680	5940	5940	5940	5940	0
130	20230731	163400	139888680	5940	5940	5940	5940	0
131	20230731	163300	139888680	5940	5940	5940	5940	0
132	20230731	163200	139888680	5940	5940	5940	5940	0
133	20230731	163100	139888680	5940	5940	5940	5940	0
134	20230731	163000	139888680	5940	5940	5940	5940	0
135	20230731	162900	139888680	5940	5940	5940	5940	0
136	20230731	162800	139888680	5940	5940	5940	5940	0
137	20230731	162700	139888680	5940	5940	5940	5940	0
138	20230731	162600	139888680	5940	5940	5940	5940	0
139	20230731	162500	139888680	5940	5940	5940	5940	0
140	20230731	162400	139888680	5940	5940	5940	5940	0
141	20230731	162300	139888680	5940	5940	5940	5940	0
142	20230731	162200	139888680	5940	5940	5940	5940	0
143	20230731	162100	139888680	5940	5940	5940	5940	0
144	20230731	162000	139888680	5940	5940	5940	5940	0
145	20230731	161900	139888680	5940	5940	5940	5940	0
146	20230731	161800	139888680	5940	5940	5940	5940	0
147	20230731	161700	139888680	5940	5940	5940	5940	0
148	20230731	161600	139888680	5940	5940	5940	5940	0
149	20230731	161500	139888680	5940	5940	5940	5940	0
150	20230731	161400	139888680	5940	5940	5940	5940	0
151	20230731	161300	139888680	5940	5940	5940	5940	0
152	20230731	161200	139888680	5940	5940	5940	5940	1395
153	20230731	161100	139888680	5940	5940	5940	5940	0
154	20230731	161000	139888680	5940	5940	5940	5940	0
155	20230731	160900	139888680	5940	5940	5940	5940	0
156	20230731	160800	139888680	5940	5940	5940	5940	0
157	20230731	160700	139888680	5940	5940	5940	5940	0
158	20230731	160600	139888680	5940	5940	5940	5940	0
159	20230731	160500	139888680	5940	5940	5940	5940	0
160	20230731	160400	139888680	5940	5940	5940	5940	0
161	20230731	160300	139888680	5940	5940	5940	5940	0
162	20230731	160200	139888680	5940	5940	5940	5940	0
163	20230731	160100	139888680	5940	5940	5940	5940	0
164	20230731	160000	139888680	5940	5940	5940	5940	0
165	20230731	155900	139888680	5940	5940	5940	5940	0
166	20230731	155800	139888680	5940	5940	5940	5940	0
167	20230731	155700	139888680	5940	5940	5940	5940	0
168	20230731	155600	139888680	5940	5940	5940	5940	0
169	20230731	155500	139888680	5940	5940	5940	5940	0
170	20230731	155400	139888680	5940	5940	5940	5940	0
171	20230731	155300	139888680	5940	5940	5940	5940	0
172	20230731	155200	139888680	5940	5940	5940	5940	0
173	20230731	155100	139888680	5940	5940	5940	5940	0
174	20230731	155000	139888680	5940	5940	5940	5940	0
175	20230731	154900	139888680	5940	5940	5940	5940	0
176	20230731	154800	139888680	5940	5940	5940	5940	0
177	20230731	154700	139888680	5940	5940	5940	5940	0
178	20230731	154600	139888680	5940	5940	5940	5940	0
179	20230731	154500	139888680	5940	5940	5940	5940	0
180	20230731	154400	139888680	5940	5940	5940	5940	0
181	20230731	154300	139888680	5940	5940	5940	5940	0
182	20230731	154200	139888680	5940	5940	5940	5940	1395
183	20230731	154100	139888680	5940	5940	5940	5940	0
184	20230731	154000	139888680	5940	5940	5940	5940	0
185	20230731	153900	139888680	5940	5940	5940	5940	0
186	20230731	153800	139888680	5940	5940	5940	5940	0
187	20230731	153700	139888680	5940	5940	5940	5940	0
188	20230731	153600	139888680	5940	5940	5940	5940	0
189	20230731	153500	139888680	5940	5940	5940	5940	0
190	20230731	153400	139888680	5940	5940	5940	5940	0
191	20230731	153300	139888680	5940	5940	5940	5940	0
192	20230731	153200	139888680	5940	5940	5940	5940	0
193	20230731	153100	139888680	5940	5940	5940	5940	0
194	20230731	153000	139888680	5940	5940	5940	5940	1395
195	20230731	152900	131602380	5940	5940	5940	5940	0
196	20230731	152800	131602380	5940	5940	5940	5940	0
197	20230731	152700	131602380	5940	5940	5940	5940	0
198	20230731	152600	131602380	5940	5940	5940	5940	0
199	20230731	152500	131602380	5940	5940	5940	5940	0
200	20230731	152400	131602380	5940	5940	5940	5940	0
201	20230731	152300	131602380	5940	5940	5940	5940	0
202	20230731	152200	131602380	5940	5940	5940	5940	0
203	20230731	152100	131602380	5940	5940	5940	5940	0
204	20230731	152000	131602380	5940	5940	5940	5940	0
205	20230731	151900	131602380	5940	5940	5940	5940	0
206	20230731	151800	131602380	5940	5940	5940	5940	0
207	20230731	151700	131602380	5940	5940	5940	5940	1
208	20230731	151600	131596440	5930	5930	5930	5930	18
209	20230731	151500	131489700	5940	5940	5940	5940	0
210	20230731	151400	131489700	5940	5940	5940	5940	1
211	20230731	151300	131483760	5930	5930	5930	5930	0
212	20230731	151200	131483760	5930	5930	5930	5930	0
213	20230731	151100	131483760	5930	5930	5930	5930	0
214	20230731	151000	131483760	5930	5930	5930	5930	1
215	20230731	150900	131477830	5940	5940	5940	5940	0
216	20230731	150800	131477830	5940	5940	5940	5940	0
217	20230731	150700	131477830	5940	5940	5940	5940	1
218	20230731	150600	131471890	5930	5930	5930	5930	0
219	20230731	150500	131471890	5930	5930	5930	5930	334
220	20230731	150400	129491270	5920	5920	5920	5920	0
221	20230731	150300	129491270	5920	5930	5930	5920	122
222	20230731	150200	128768530	5930	5930	5930	5930	50
223	20230731	150100	128472030	5930	5930	5930	5930	0
224	20230731	150000	128472030	5930	5930	5930	5930	0
225	20230731	145900	128472030	5930	5930	5930	5930	0
226	20230731	145800	128472030	5930	5930	5930	5930	300
227	20230731	145700	126693030	5930	5930	5930	5930	77
228	20230731	145600	126236420	5940	5940	5940	5940	0
229	20230731	145500	126236420	5940	5940	5940	5940	0
230	20230731	145400	126236420	5940	5940	5940	5940	97
231	20230731	145300	125660240	5940	5940	5940	5940	0
232	20230731	145200	125660240	5940	5930	5940	5930	5
233	20230731	145100	125630580	5940	5940	5940	5940	0
234	20230731	145000	125630580	5940	5940	5940	5940	209
235	20230731	144900	124389120	5960	5960	5960	5960	0
236	20230731	144800	124389120	5960	5960	5960	5960	0
237	20230731	144700	124389120	5960	5960	5960	5960	0
238	20230731	144600	124389120	5960	5960	5960	5960	0
239	20230731	144500	124389120	5960	5960	5960	5960	0
240	20230731	144400	124389120	5960	5960	5960	5960	0
241	20230731	144300	124389120	5960	5960	5960	5960	0
242	20230731	144200	124389120	5960	5960	5960	5960	200
243	20230731	144100	123197120	5960	5960	5960	5960	0
244	20230731	144000	123197120	5960	5960	5960	5960	15
245	20230731	143900	123107720	5960	5960	5960	5960	0
246	20230731	143800	123107720	5960	5960	5960	5960	0
247	20230731	143700	123107720	5960	5950	5960	5950	3
248	20230731	143600	123089860	5960	5950	5960	5950	33
249	20230731	143500	122893220	5940	5960	5960	5940	302
250	20230731	143400	121093340	5960	5960	5960	5960	200
251	20230731	143300	119901340	5960	5960	5960	5960	0
252	20230731	143200	119901340	5960	5960	5960	5960	0
253	20230731	143100	119901340	5960	5960	5960	5960	371
254	20230731	143000	117690180	5960	5960	5960	5960	630
255	20230731	142900	113935380	5960	5960	5960	5960	570
256	20230731	142800	110538180	5960	5960	5960	5960	0
257	20230731	142700	110538180	5960	5960	5960	5960	2
258	20230731	142600	110526260	5950	5950	5950	5950	3
259	20230731	142500	110508410	5950	5950	5950	5950	4
260	20230731	142400	110484610	5960	5960	5960	5950	340
261	20230731	142300	108461300	5950	5950	5950	5950	0
262	20230731	142200	108461300	5950	5950	5950	5950	0
263	20230731	142100	108461300	5950	5950	5950	5950	186
264	20230731	142000	107354600	5950	5950	5950	5950	500
265	20230731	141900	104379600	5950	5950	5950	5950	0
266	20230731	141800	104379600	5950	5950	5950	5950	0
267	20230731	141700	104379600	5950	5950	5950	5950	0
268	20230731	141600	104379600	5950	5950	5950	5950	0
269	20230731	141500	104379600	5950	5950	5950	5950	0
270	20230731	141400	104379600	5950	5950	5950	5950	0
271	20230731	141300	104379600	5950	5950	5950	5950	0
272	20230731	141200	104379600	5950	5950	5950	5950	0
273	20230731	141100	104379600	5950	5950	5950	5950	0
274	20230731	141000	104379600	5950	5950	5950	5950	0
275	20230731	140900	104379600	5950	5950	5950	5950	1006
276	20230731	140800	98393900	5950	5950	5950	5950	0
277	20230731	140700	98393900	5950	5950	5950	5950	0
278	20230731	140600	98393900	5950	5950	5950	5950	0
279	20230731	140500	98393900	5950	5950	5950	5950	61
280	20230731	140400	98030950	5940	5940	5940	5940	0
281	20230731	140300	98030950	5940	5940	5940	5940	254
282	20230731	140200	96522190	5940	5940	5940	5940	0
283	20230731	140100	96522190	5940	5940	5940	5940	0
284	20230731	140000	96522190	5940	5940	5940	5940	0
285	20230731	135900	96522190	5940	5940	5940	5940	0
286	20230731	135800	96522190	5940	5940	5940	5940	0
287	20230731	135700	96522190	5940	5940	5940	5940	0
288	20230731	135600	96522190	5940	5940	5940	5940	0
289	20230731	135500	96522190	5940	5940	5940	5940	0
290	20230731	135400	96522190	5940	5940	5940	5940	0
291	20230731	135300	96522190	5940	5930	5940	5930	2
292	20230731	135200	96510320	5920	5920	5920	5920	0
293	20230731	135100	96510320	5920	5920	5920	5920	0
294	20230731	135000	96510320	5920	5920	5920	5920	0
295	20230731	134900	96510320	5920	5930	5930	5920	460
296	20230731	134800	93787100	5920	5920	5920	5920	16
297	20230731	134700	93692380	5930	5930	5930	5930	108
298	20230731	134600	93051940	5920	5930	5930	5920	989
299	20230731	134500	87195050	5940	5940	5940	5940	0
300	20230731	134400	87195050	5940	5940	5940	5940	0
301	20230731	134300	87195050	5940	5940	5940	5940	2
302	20230731	134200	87183170	5950	5950	5950	5950	0
303	20230731	134100	87183170	5950	5950	5950	5950	0
304	20230731	134000	87183170	5950	5950	5950	5950	0
305	20230731	133900	87183170	5950	5950	5950	5950	0
306	20230731	133800	87183170	5950	5950	5950	5950	0
307	20230731	133700	87183170	5950	5950	5950	5950	0
308	20230731	133600	87183170	5950	5940	5950	5940	500
309	20230731	133500	84211300	5940	5930	5940	5930	313
310	20230731	133400	82355190	5930	5930	5930	5930	0
311	20230731	133300	82355190	5930	5930	5930	5930	0
312	20230731	133200	82355190	5930	5930	5930	5930	0
313	20230731	133100	82355190	5930	5930	5930	5930	22
314	20230731	133000	82224730	5930	5930	5930	5930	0
315	20230731	132900	82224730	5930	5930	5930	5930	0
316	20230731	132800	82224730	5930	5930	5930	5930	0
317	20230731	132700	82224730	5930	5930	5930	5930	0
318	20230731	132600	82224730	5930	5930	5930	5930	0
319	20230731	132500	82224730	5930	5930	5930	5930	0
320	20230731	132400	82224730	5930	5930	5930	5930	0
321	20230731	132300	82224730	5930	5930	5930	5930	0
322	20230731	132200	82224730	5930	5930	5930	5930	0
323	20230731	132100	82224730	5930	5930	5930	5930	0
324	20230731	132000	82224730	5930	5930	5930	5930	0
325	20230731	131900	82224730	5930	5930	5930	5930	0
326	20230731	131800	82224730	5930	5930	5930	5930	0
327	20230731	131700	82224730	5930	5930	5930	5930	4
328	20230731	131600	82201010	5930	5930	5930	5930	0
329	20230731	131500	82201010	5930	5930	5930	5930	0
330	20230731	131400	82201010	5930	5930	5930	5930	0
331	20230731	131300	82201010	5930	5930	5930	5930	0
332	20230731	131200	82201010	5930	5930	5930	5930	0
333	20230731	131100	82201010	5930	5930	5930	5930	0
334	20230731	131000	82201010	5930	5930	5930	5930	58
335	20230731	130900	81857070	5930	5930	5930	5930	0
336	20230731	130800	81857070	5930	5930	5930	5930	0
337	20230731	130700	81857070	5930	5930	5930	5930	0
338	20230731	130600	81857070	5930	5930	5930	5930	0
339	20230731	130500	81857070	5930	5930	5930	5930	0
340	20230731	130400	81857070	5930	5930	5930	5930	0
341	20230731	130300	81857070	5930	5930	5930	5930	0
342	20230731	130200	81857070	5930	5930	5930	5930	0
343	20230731	130100	81857070	5930	5930	5930	5930	0
344	20230731	130000	81857070	5930	5930	5930	5930	0
345	20230731	125900	81857070	5930	5930	5930	5930	6
346	20230731	125800	81821490	5930	5930	5930	5930	0
347	20230731	125700	81821490	5930	5930	5930	5930	0
348	20230731	125600	81821490	5930	5930	5930	5930	0
349	20230731	125500	81821490	5930	5930	5930	5930	0
350	20230731	125400	81821490	5930	5930	5930	5930	0
351	20230731	125300	81821490	5930	5930	5930	5930	1
352	20230731	125200	81815560	5910	5920	5920	5910	12
353	20230731	125100	81744540	5930	5930	5930	5930	0
354	20230731	125000	81744540	5930	5930	5930	5930	0
355	20230731	124900	81744540	5930	5930	5930	5930	0
356	20230731	124800	81744540	5930	5930	5930	5930	0
357	20230731	124700	81744540	5930	5930	5930	5930	0
358	20230731	124600	81744540	5930	5930	5930	5930	0
359	20230731	124500	81744540	5930	5930	5930	5930	0
360	20230731	124400	81744540	5930	5930	5930	5930	0
361	20230731	124300	81744540	5930	5930	5930	5930	0
362	20230731	124200	81744540	5930	5930	5930	5930	0
363	20230731	124100	81744540	5930	5930	5930	5930	0
364	20230731	124000	81744540	5930	5930	5930	5930	0
365	20230731	123900	81744540	5930	5930	5930	5930	0
366	20230731	123800	81744540	5930	5930	5930	5930	0
367	20230731	123700	81744540	5930	5930	5930	5930	0
368	20230731	123600	81744540	5930	5930	5930	5930	0
369	20230731	123500	81744540	5930	5930	5930	5930	0
370	20230731	123400	81744540	5930	5930	5930	5930	0
371	20230731	123300	81744540	5930	5930	5930	5930	0
372	20230731	123200	81744540	5930	5930	5930	5930	0
373	20230731	123100	81744540	5930	5930	5930	5930	0
374	20230731	123000	81744540	5930	5930	5930	5930	1
375	20230731	122900	81738610	5930	5930	5930	5930	0
376	20230731	122800	81738610	5930	5930	5930	5930	0
377	20230731	122700	81738610	5930	5930	5930	5930	0
378	20230731	122600	81738610	5930	5930	5930	5930	0
379	20230731	122500	81738610	5930	5930	5930	5930	0
380	20230731	122400	81738610	5930	5930	5930	5930	0
381	20230731	122300	81738610	5930	5930	5930	5930	0
382	20230731	122200	81738610	5930	5930	5930	5930	0
383	20230731	122100	81738610	5930	5930	5930	5930	0
384	20230731	122000	81738610	5930	5930	5930	5930	34
385	20230731	121900	81536990	5930	5930	5930	5930	0
386	20230731	121800	81536990	5930	5930	5930	5930	0
387	20230731	121700	81536990	5930	5930	5930	5930	0
388	20230731	121600	81536990	5930	5930	5930	5930	0
389	20230731	121500	81536990	5930	5920	5930	5920	2
390	20230731	121400	81525140	5920	5930	5930	5920	12
391	20230731	121300	81454080	5930	5930	5930	5930	0
392	20230731	121200	81454080	5930	5930	5930	5930	0
393	20230731	121100	81454080	5930	5930	5930	5930	0
394	20230731	121000	81454080	5930	5930	5930	5930	0
395	20230731	120900	81454080	5930	5930	5930	5930	13
396	20230731	120800	81376990	5920	5920	5920	5920	0
397	20230731	120700	81376990	5920	5920	5920	5920	0
398	20230731	120600	81376990	5920	5920	5920	5920	187
399	20230731	120500	80269950	5920	5920	5920	5920	207
400	20230731	120400	79044510	5920	5920	5920	5920	0
401	20230731	120300	79044510	5920	5920	5920	5920	0
402	20230731	120200	79044510	5920	5920	5920	5920	0
403	20230731	120100	79044510	5920	5920	5920	5920	5
404	20230731	120000	79014910	5920	5920	5920	5920	2
405	20230731	115900	79003070	5920	5920	5920	5920	0
406	20230731	115800	79003070	5920	5920	5920	5920	0
407	20230731	115700	79003070	5920	5920	5920	5920	3
408	20230731	115600	78985310	5920	5920	5920	5920	10
409	20230731	115500	78926110	5930	5930	5930	5930	10
410	20230731	115400	78866810	5930	5930	5930	5930	3
411	20230731	115300	78849020	5910	5920	5920	5910	2000
412	20230731	115200	67025760	5930	5930	5930	5930	10
413	20230731	115100	66966460	5930	5930	5930	5930	0
414	20230731	115000	66966460	5930	5930	5930	5930	0
415	20230731	114900	66966460	5930	5930	5930	5930	0
416	20230731	114800	66966460	5930	5930	5930	5930	1
417	20230731	114700	66960530	5920	5920	5920	5920	0
418	20230731	114600	66960530	5920	5920	5920	5920	0
419	20230731	114500	66960530	5920	5920	5920	5920	0
420	20230731	114400	66960530	5920	5920	5920	5920	0
421	20230731	114300	66960530	5920	5920	5920	5920	0
422	20230731	114200	66960530	5920	5920	5920	5920	0
423	20230731	114100	66960530	5920	5920	5920	5920	0
424	20230731	114000	66960530	5920	5920	5920	5920	0
425	20230731	113900	66960530	5920	5920	5920	5920	0
426	20230731	113800	66960530	5920	5920	5920	5920	0
427	20230731	113700	66960530	5920	5920	5920	5920	0
428	20230731	113600	66960530	5920	5920	5920	5920	0
429	20230731	113500	66960530	5920	5920	5920	5920	0
430	20230731	113400	66960530	5920	5920	5920	5920	0
431	20230731	113300	66960530	5920	5920	5920	5920	0
432	20230731	113200	66960530	5920	5920	5920	5920	0
433	20230731	113100	66960530	5920	5920	5920	5920	0
434	20230731	113000	66960530	5920	5920	5920	5920	0
435	20230731	112900	66960530	5920	5920	5920	5920	0
436	20230731	112800	66960530	5920	5920	5920	5920	0
437	20230731	112700	66960530	5920	5920	5920	5920	0
438	20230731	112600	66960530	5920	5920	5920	5920	0
439	20230731	112500	66960530	5920	5920	5920	5920	0
440	20230731	112400	66960530	5920	5920	5920	5920	0
441	20230731	112300	66960530	5920	5920	5920	5920	0
442	20230731	112200	66960530	5920	5920	5920	5920	0
443	20230731	112100	66960530	5920	5920	5920	5920	0
444	20230731	112000	66960530	5920	5920	5920	5920	0
445	20230731	111900	66960530	5920	5920	5920	5920	654
446	20230731	111800	63088850	5920	5920	5920	5920	26
447	20230731	111700	62934930	5930	5930	5930	5930	0
448	20230731	111600	62934930	5930	5930	5930	5930	0
449	20230731	111500	62934930	5930	5930	5930	5930	0
450	20230731	111400	62934930	5930	5930	5930	5930	0
451	20230731	111300	62934930	5930	5930	5930	5930	0
452	20230731	111200	62934930	5930	5930	5930	5930	0
453	20230731	111100	62934930	5930	5930	5930	5930	0
454	20230731	111000	62934930	5930	5930	5930	5930	0
455	20230731	110900	62934930	5930	5930	5930	5930	0
456	20230731	110800	62934930	5930	5930	5930	5930	0
457	20230731	110700	62934930	5930	5930	5930	5930	0
458	20230731	110600	62934930	5930	5930	5930	5930	0
459	20230731	110500	62934930	5930	5930	5930	5930	0
460	20230731	110400	62934930	5930	5930	5930	5930	6
461	20230731	110300	62899350	5930	5930	5930	5930	0
462	20230731	110200	62899350	5930	5930	5930	5930	5
463	20230731	110100	62869700	5930	5930	5930	5930	0
464	20230731	110000	62869700	5930	5930	5930	5930	0
465	20230731	105900	62869700	5930	5930	5930	5930	0
466	20230731	105800	62869700	5930	5930	5930	5930	0
467	20230731	105700	62869700	5930	5930	5930	5930	0
468	20230731	105600	62869700	5930	5930	5930	5930	100
469	20230731	105500	62276700	5930	5930	5930	5930	0
470	20230731	105400	62276700	5930	5920	5930	5920	100
471	20230731	105300	61684460	5920	5920	5920	5920	0
472	20230731	105200	61684460	5920	5920	5920	5920	1
473	20230731	105100	61678540	5920	5920	5920	5920	0
474	20230731	105000	61678540	5920	5920	5920	5920	0
475	20230731	104900	61678540	5920	5920	5920	5920	0
476	20230731	104800	61678540	5920	5920	5920	5920	0
477	20230731	104700	61678540	5920	5920	5920	5920	0
478	20230731	104600	61678540	5920	5920	5920	5920	0
479	20230731	104500	61678540	5920	5920	5920	5920	0
480	20230731	104400	61678540	5920	5920	5920	5920	2
481	20230731	104300	61666700	5900	5900	5900	5900	0
482	20230731	104200	61666700	5900	5900	5900	5900	0
483	20230731	104100	61666700	5900	5900	5900	5900	5
484	20230731	104000	61637200	5930	5930	5930	5930	0
485	20230731	103900	61637200	5930	5930	5930	5930	0
486	20230731	103800	61637200	5930	5930	5930	5930	0
487	20230731	103700	61637200	5930	5930	5930	5930	0
488	20230731	103600	61637200	5930	5920	5930	5920	350
489	20230731	103500	59565170	5920	5920	5920	5920	200
490	20230731	103400	58381170	5920	5920	5920	5920	800
491	20230731	103300	53645170	5920	5920	5920	5920	0
492	20230731	103200	53645170	5920	5920	5920	5920	0
493	20230731	103100	53645170	5920	5920	5920	5920	0
494	20230731	103000	53645170	5920	5910	5920	5910	3
495	20230731	102900	53627430	5900	5900	5900	5900	0
496	20230731	102800	53627430	5900	5900	5900	5900	0
497	20230731	102700	53627430	5900	5900	5900	5900	0
498	20230731	102600	53627430	5900	5900	5900	5900	0
499	20230731	102500	53627430	5900	5900	5900	5900	0
500	20230731	102400	53627430	5900	5910	5910	5900	100
501	20230731	102300	53036740	5920	5920	5920	5920	0
502	20230731	102200	53036740	5920	5920	5920	5920	0
503	20230731	102100	53036740	5920	5920	5920	5920	0
504	20230731	102000	53036740	5920	5920	5920	5920	0
505	20230731	101900	53036740	5920	5920	5920	5920	0
506	20230731	101800	53036740	5920	5920	5920	5920	0
507	20230731	101700	53036740	5920	5920	5920	5920	500
508	20230731	101600	50076740	5920	5920	5920	5920	60
509	20230731	101500	49721540	5920	5920	5920	5920	0
510	20230731	101400	49721540	5920	5920	5920	5920	0
511	20230731	101300	49721540	5920	5920	5920	5920	70
512	20230731	101200	49307140	5930	5930	5930	5930	33
513	20230731	101100	49111450	5950	5950	5950	5950	0
514	20230731	101000	49111450	5950	5950	5950	5950	0
515	20230731	100900	49111450	5950	5950	5950	5950	0
516	20230731	100800	49111450	5950	5940	5950	5940	30
517	20230731	100700	48933190	5940	5940	5940	5940	200
518	20230731	100600	47745190	5930	5930	5930	5930	0
519	20230731	100500	47745190	5930	5930	5930	5930	755
520	20230731	100400	43268040	5940	5940	5940	5940	0
521	20230731	100300	43268040	5940	5940	5940	5940	0
522	20230731	100200	43268040	5940	5920	5940	5920	100
523	20230731	100100	42675850	5920	5920	5920	5920	150
524	20230731	100000	41787850	5920	5920	5920	5920	0
525	20230731	095900	41787850	5920	5920	5920	5920	0
526	20230731	095800	41787850	5920	5920	5920	5920	0
527	20230731	095700	41787850	5920	5910	5920	5910	375
528	20230731	095600	39571590	5910	5910	5910	5910	75
529	20230731	095500	39128340	5910	5910	5910	5910	452
530	20230731	095400	36457020	5910	5910	5910	5910	0
531	20230731	095300	36457020	5910	5910	5910	5910	0
532	20230731	095200	36457020	5910	5910	5910	5910	0
533	20230731	095100	36457020	5910	5910	5910	5910	0
534	20230731	095000	36457020	5910	5910	5910	5910	0
535	20230731	094900	36457020	5910	5910	5910	5910	0
536	20230731	094800	36457020	5910	5900	5910	5900	2
537	20230731	094700	36445210	5910	5910	5910	5910	94
538	20230731	094600	35889670	5900	5900	5900	5900	61
539	20230731	094500	35529770	5900	5900	5900	5900	0
540	20230731	094400	35529770	5900	5900	5900	5900	0
541	20230731	094300	35529770	5900	5900	5900	5900	0
542	20230731	094200	35529770	5900	5930	5940	5900	503
543	20230731	094100	32560640	5940	5940	5940	5940	0
544	20230731	094000	32560640	5940	5940	5940	5940	0
545	20230731	093900	32560640	5940	5940	5940	5940	0
546	20230731	093800	32560640	5940	5940	5940	5940	0
547	20230731	093700	32560640	5940	5940	5940	5940	2
548	20230731	093600	32548760	5940	5940	5940	5940	4
549	20230731	093500	32525000	5940	5940	5940	5940	0
550	20230731	093400	32525000	5940	5940	5940	5940	0
551	20230731	093300	32525000	5940	5920	5940	5920	97
552	20230731	093200	31950720	5920	5920	5920	5920	175
553	20230731	093100	30914720	5920	5920	5920	5920	0
554	20230731	093000	30914720	5920	5920	5920	5920	316
555	20230731	092900	29044000	5920	5920	5920	5920	0
556	20230731	092800	29044000	5920	5920	5930	5920	1114
557	20230731	092700	22449010	5920	5960	5960	5920	3612
558	20230731	092600	1033010	5970	5970	5970	5970	0
559	20230731	092500	1033010	5970	5970	5970	5970	0
560	20230731	092400	1033010	5970	5970	5970	5970	0
561	20230731	092300	1033010	5970	5970	5970	5970	0
562	20230731	092200	1033010	5970	5970	5970	5970	0
563	20230731	092100	1033010	5970	5970	5970	5970	0
564	20230731	092000	1033010	5970	5970	5970	5970	0
565	20230731	091900	1033010	5970	5970	5970	5970	0
566	20230731	091800	1033010	5970	5970	5970	5970	0
567	20230731	091700	1033010	5970	5970	5970	5970	0
568	20230731	091600	1033010	5970	5970	5970	5970	0
569	20230731	091500	1033010	5970	5970	5970	5970	5
570	20230731	091400	1003160	6020	5980	6020	5980	30
571	20230731	091300	823500	5990	6000	6000	5990	16
572	20230731	091200	727650	6050	6010	6050	5990	114
573	20230731	091100	42080	6000	6000	6000	6000	3
574	20230731	091000	24080	6020	6020	6020	6020	0
575	20230731	090900	24080	6020	6020	6020	6020	0
576	20230731	090800	24080	6020	6020	6020	6020	0
577	20230731	090700	24080	6020	6020	6020	6020	0
578	20230731	090600	24080	6020	6020	6020	6020	0
579	20230731	090500	24080	6020	6020	6020	6020	0
580	20230731	090400	24080	6020	6020	6020	6020	0
581	20230731	090300	24080	6020	6020	6020	6020	0
582	20230731	090200	24080	6020	6020	6020	6020	0
583	20230731	090100	24080	6020	6020	6020	6020	0
584	20230731	090000	24080	6020	6020	6020	6020	4