KissMeData/007820/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	184600	415070400	5830	5830	5830	5830	902
3	20230731	184500	415070400	5830	5830	5830	5830	0
4	20230731	184400	415070400	5830	5830	5830	5830	0
5	20230731	184300	415070400	5830	5830	5830	5830	0
6	20230731	184200	415070400	5830	5830	5830	5830	0
7	20230731	184100	415070400	5830	5830	5830	5830	0
8	20230731	184000	415070400	5830	5830	5830	5830	0
9	20230731	183900	415070400	5830	5830	5830	5830	0
10	20230731	183800	415070400	5830	5830	5830	5830	0
11	20230731	183700	415070400	5830	5830	5830	5830	0
12	20230731	183600	415070400	5830	5830	5830	5830	0
13	20230731	183500	415070400	5830	5830	5830	5830	0
14	20230731	183400	415070400	5830	5830	5830	5830	0
15	20230731	183300	415070400	5830	5830	5830	5830	0
16	20230731	183200	415070400	5830	5830	5830	5830	0
17	20230731	183100	415070400	5830	5830	5830	5830	0
18	20230731	183000	415070400	5830	5830	5830	5830	0
19	20230731	182900	415070400	5830	5830	5830	5830	0
20	20230731	182800	415070400	5830	5830	5830	5830	0
21	20230731	182700	415070400	5830	5830	5830	5830	0
22	20230731	182600	415070400	5830	5830	5830	5830	0
23	20230731	182500	415070400	5830	5830	5830	5830	0
24	20230731	182400	415070400	5830	5830	5830	5830	0
25	20230731	182300	415070400	5830	5830	5830	5830	0
26	20230731	182200	415070400	5830	5830	5830	5830	0
27	20230731	182100	415070400	5830	5830	5830	5830	0
28	20230731	182000	415070400	5830	5830	5830	5830	0
29	20230731	181900	415070400	5830	5830	5830	5830	0
30	20230731	181800	415070400	5830	5830	5830	5830	0
31	20230731	181700	415070400	5830	5830	5830	5830	0
32	20230731	181600	415070400	5830	5830	5830	5830	902
33	20230731	181500	415070400	5830	5830	5830	5830	0
34	20230731	181400	415070400	5830	5830	5830	5830	0
35	20230731	181300	415070400	5830	5830	5830	5830	0
36	20230731	181200	415070400	5830	5830	5830	5830	0
37	20230731	181100	415070400	5830	5830	5830	5830	0
38	20230731	181000	415070400	5830	5830	5830	5830	0
39	20230731	180900	415070400	5830	5830	5830	5830	0
40	20230731	180800	415070400	5830	5830	5830	5830	0
41	20230731	180700	415070400	5830	5830	5830	5830	0
42	20230731	180600	415070400	5830	5830	5830	5830	0
43	20230731	180500	415070400	5830	5830	5830	5830	0
44	20230731	180400	415070400	5830	5830	5830	5830	0
45	20230731	180300	415070400	5830	5830	5830	5830	0
46	20230731	180200	415070400	5830	5830	5830	5830	0
47	20230731	180100	415070400	5830	5830	5830	5830	0
48	20230731	180000	415070400	5830	5830	5830	5830	0
49	20230731	175900	415070400	5830	5830	5830	5830	0
50	20230731	175800	415070400	5830	5830	5830	5830	0
51	20230731	175700	415070400	5830	5830	5830	5830	0
52	20230731	175600	415070400	5830	5830	5830	5830	0
53	20230731	175500	415070400	5830	5830	5830	5830	0
54	20230731	175400	415070400	5830	5830	5830	5830	0
55	20230731	175300	415070400	5830	5830	5830	5830	0
56	20230731	175200	415070400	5830	5830	5830	5830	0
57	20230731	175100	415070400	5830	5830	5830	5830	0
58	20230731	175000	415070400	5830	5830	5830	5830	0
59	20230731	174900	415070400	5830	5830	5830	5830	0
60	20230731	174800	415070400	5830	5830	5830	5830	0
61	20230731	174700	415070400	5830	5830	5830	5830	0
62	20230731	174600	415070400	5830	5830	5830	5830	902
63	20230731	174500	415070400	5830	5830	5830	5830	0
64	20230731	174400	415070400	5830	5830	5830	5830	0
65	20230731	174300	415070400	5830	5830	5830	5830	0
66	20230731	174200	415070400	5830	5830	5830	5830	0
67	20230731	174100	415070400	5830	5830	5830	5830	0
68	20230731	174000	415070400	5830	5830	5830	5830	0
69	20230731	173900	415070400	5830	5830	5830	5830	0
70	20230731	173800	415070400	5830	5830	5830	5830	0
71	20230731	173700	415070400	5830	5830	5830	5830	0
72	20230731	173600	415070400	5830	5830	5830	5830	0
73	20230731	173500	415070400	5830	5830	5830	5830	0
74	20230731	173400	415070400	5830	5830	5830	5830	0
75	20230731	173300	415070400	5830	5830	5830	5830	0
76	20230731	173200	415070400	5830	5830	5830	5830	0
77	20230731	173100	415070400	5830	5830	5830	5830	0
78	20230731	173000	415070400	5830	5830	5830	5830	0
79	20230731	172900	415070400	5830	5830	5830	5830	0
80	20230731	172800	415070400	5830	5830	5830	5830	0
81	20230731	172700	415070400	5830	5830	5830	5830	0
82	20230731	172600	415070400	5830	5830	5830	5830	0
83	20230731	172500	415070400	5830	5830	5830	5830	0
84	20230731	172400	415070400	5830	5830	5830	5830	0
85	20230731	172300	415070400	5830	5830	5830	5830	0
86	20230731	172200	415070400	5830	5830	5830	5830	0
87	20230731	172100	415070400	5830	5830	5830	5830	0
88	20230731	172000	415070400	5830	5830	5830	5830	0
89	20230731	171900	415070400	5830	5830	5830	5830	0
90	20230731	171800	415070400	5830	5830	5830	5830	0
91	20230731	171700	415070400	5830	5830	5830	5830	0
92	20230731	171600	415070400	5830	5830	5830	5830	902
93	20230731	171500	415070400	5830	5830	5830	5830	0
94	20230731	171400	415070400	5830	5830	5830	5830	0
95	20230731	171300	415070400	5830	5830	5830	5830	0
96	20230731	171200	415070400	5830	5830	5830	5830	0
97	20230731	171100	415070400	5830	5830	5830	5830	0
98	20230731	171000	415070400	5830	5830	5830	5830	0
99	20230731	170900	415070400	5830	5830	5830	5830	0
100	20230731	170800	415070400	5830	5830	5830	5830	0
101	20230731	170700	415070400	5830	5830	5830	5830	0
102	20230731	170600	415070400	5830	5830	5830	5830	0
103	20230731	170500	415070400	5830	5830	5830	5830	0
104	20230731	170400	415070400	5830	5830	5830	5830	0
105	20230731	170300	415070400	5830	5830	5830	5830	0
106	20230731	170200	415070400	5830	5830	5830	5830	0
107	20230731	170100	415070400	5830	5830	5830	5830	0
108	20230731	170000	415070400	5830	5830	5830	5830	0
109	20230731	165900	415070400	5830	5830	5830	5830	0
110	20230731	165800	415070400	5830	5830	5830	5830	0
111	20230731	165700	415070400	5830	5830	5830	5830	0
112	20230731	165600	415070400	5830	5830	5830	5830	0
113	20230731	165500	415070400	5830	5830	5830	5830	0
114	20230731	165400	415070400	5830	5830	5830	5830	0
115	20230731	165300	415070400	5830	5830	5830	5830	0
116	20230731	165200	415070400	5830	5830	5830	5830	0
117	20230731	165100	415070400	5830	5830	5830	5830	0
118	20230731	165000	415070400	5830	5830	5830	5830	0
119	20230731	164900	415070400	5830	5830	5830	5830	0
120	20230731	164800	415070400	5830	5830	5830	5830	0
121	20230731	164700	415070400	5830	5830	5830	5830	0
122	20230731	164600	415070400	5830	5830	5830	5830	902
123	20230731	164500	415070400	5830	5830	5830	5830	0
124	20230731	164400	415070400	5830	5830	5830	5830	0
125	20230731	164300	415070400	5830	5830	5830	5830	0
126	20230731	164200	415070400	5830	5830	5830	5830	0
127	20230731	164100	415070400	5830	5830	5830	5830	0
128	20230731	164000	415070400	5830	5830	5830	5830	0
129	20230731	163900	415070400	5830	5830	5830	5830	0
130	20230731	163800	415070400	5830	5830	5830	5830	0
131	20230731	163700	415070400	5830	5830	5830	5830	0
132	20230731	163600	415070400	5830	5830	5830	5830	0
133	20230731	163500	415070400	5830	5830	5830	5830	0
134	20230731	163400	415070400	5830	5830	5830	5830	0
135	20230731	163300	415070400	5830	5830	5830	5830	0
136	20230731	163200	415070400	5830	5830	5830	5830	0
137	20230731	163100	415070400	5830	5830	5830	5830	0
138	20230731	163000	415070400	5830	5830	5830	5830	0
139	20230731	162900	415070400	5830	5830	5830	5830	0
140	20230731	162800	415070400	5830	5830	5830	5830	0
141	20230731	162700	415070400	5830	5830	5830	5830	0
142	20230731	162600	415070400	5830	5830	5830	5830	0
143	20230731	162500	415070400	5830	5830	5830	5830	0
144	20230731	162400	415070400	5830	5830	5830	5830	0
145	20230731	162300	415070400	5830	5830	5830	5830	0
146	20230731	162200	415070400	5830	5830	5830	5830	0
147	20230731	162100	415070400	5830	5830	5830	5830	0
148	20230731	162000	415070400	5830	5830	5830	5830	0
149	20230731	161900	415070400	5830	5830	5830	5830	0
150	20230731	161800	415070400	5830	5830	5830	5830	0
151	20230731	161700	415070400	5830	5830	5830	5830	0
152	20230731	161600	415070400	5830	5830	5830	5830	902
153	20230731	161500	415070400	5830	5830	5830	5830	0
154	20230731	161400	415070400	5830	5830	5830	5830	0
155	20230731	161300	415070400	5830	5830	5830	5830	0
156	20230731	161200	415070400	5830	5830	5830	5830	0
157	20230731	161100	415070400	5830	5830	5830	5830	0
158	20230731	161000	415070400	5830	5830	5830	5830	0
159	20230731	160900	415070400	5830	5830	5830	5830	0
160	20230731	160800	415070400	5830	5830	5830	5830	0
161	20230731	160700	415070400	5830	5830	5830	5830	0
162	20230731	160600	415070400	5830	5830	5830	5830	0
163	20230731	160500	415070400	5830	5830	5830	5830	0
164	20230731	160400	415070400	5830	5830	5830	5830	0
165	20230731	160300	415070400	5830	5830	5830	5830	0
166	20230731	160200	415070400	5830	5830	5830	5830	0
167	20230731	160100	415070400	5830	5830	5830	5830	0
168	20230731	160000	415070400	5830	5830	5830	5830	0
169	20230731	155900	415070400	5830	5830	5830	5830	0
170	20230731	155800	415070400	5830	5830	5830	5830	0
171	20230731	155700	415070400	5830	5830	5830	5830	0
172	20230731	155600	415070400	5830	5830	5830	5830	0
173	20230731	155500	415070400	5830	5830	5830	5830	0
174	20230731	155400	415070400	5830	5830	5830	5830	0
175	20230731	155300	415070400	5830	5830	5830	5830	0
176	20230731	155200	415070400	5830	5830	5830	5830	0
177	20230731	155100	415070400	5830	5830	5830	5830	0
178	20230731	155000	415070400	5830	5830	5830	5830	0
179	20230731	154900	415070400	5830	5830	5830	5830	0
180	20230731	154800	415070400	5830	5830	5830	5830	0
181	20230731	154700	415070400	5830	5830	5830	5830	0
182	20230731	154600	415070400	5830	5830	5830	5830	902
183	20230731	154500	415070400	5830	5830	5830	5830	0
184	20230731	154400	415070400	5830	5830	5830	5830	0
185	20230731	154300	415070400	5830	5830	5830	5830	0
186	20230731	154200	415070400	5830	5830	5830	5830	0
187	20230731	154100	415070400	5830	5830	5830	5830	0
188	20230731	154000	415070400	5830	5830	5830	5830	0
189	20230731	153900	415070400	5830	5830	5830	5830	0
190	20230731	153800	415070400	5830	5830	5830	5830	0
191	20230731	153700	415070400	5830	5830	5830	5830	0
192	20230731	153600	415070400	5830	5830	5830	5830	0
193	20230731	153500	415070400	5830	5830	5830	5830	0
194	20230731	153400	415070400	5830	5830	5830	5830	0
195	20230731	153300	415070400	5830	5830	5830	5830	0
196	20230731	153200	415070400	5830	5830	5830	5830	0
197	20230731	153100	415070400	5830	5830	5830	5830	0
198	20230731	153000	415070400	5830	5830	5830	5830	902
199	20230731	152900	409811740	5850	5850	5850	5850	0
200	20230731	152800	409811740	5850	5850	5850	5850	0
201	20230731	152700	409811740	5850	5850	5850	5850	0
202	20230731	152600	409811740	5850	5850	5850	5850	0
203	20230731	152500	409811740	5850	5850	5850	5850	0
204	20230731	152400	409811740	5850	5850	5850	5850	0
205	20230731	152300	409811740	5850	5850	5850	5850	0
206	20230731	152200	409811740	5850	5850	5850	5850	0
207	20230731	152100	409811740	5850	5850	5850	5850	0
208	20230731	152000	409811740	5850	5850	5850	5850	0
209	20230731	151900	409811740	5850	5850	5850	5850	1
210	20230731	151800	409805890	5820	5820	5820	5820	0
211	20230731	151700	409805890	5820	5820	5820	5820	208
212	20230731	151600	408595330	5810	5810	5810	5810	1290
213	20230731	151500	401100430	5820	5800	5820	5800	2078
214	20230731	151400	389028420	5820	5820	5820	5820	0
215	20230731	151300	389028420	5820	5820	5820	5820	0
216	20230731	151200	389028420	5820	5820	5820	5820	0
217	20230731	151100	389028420	5820	5820	5820	5820	0
218	20230731	151000	389028420	5820	5820	5820	5820	0
219	20230731	150900	389028420	5820	5820	5820	5820	0
220	20230731	150800	389028420	5820	5790	5820	5790	162
221	20230731	150700	388090110	5790	5790	5790	5790	0
222	20230731	150600	388090110	5790	5790	5790	5790	0
223	20230731	150500	388090110	5790	5790	5790	5790	40
224	20230731	150400	387858510	5820	5820	5820	5820	0
225	20230731	150300	387858510	5820	5820	5820	5820	0
226	20230731	150200	387858510	5820	5820	5820	5820	1
227	20230731	150100	387852690	5810	5810	5810	5810	0
228	20230731	150000	387852690	5810	5810	5810	5810	400
229	20230731	145900	385528690	5800	5800	5800	5800	866
230	20230731	145800	380505890	5800	5810	5810	5800	581
231	20230731	145700	377136030	5810	5810	5810	5810	595
232	20230731	145600	373679080	5810	5810	5810	5810	0
233	20230731	145500	373679080	5810	5810	5810	5810	0
234	20230731	145400	373679080	5810	5810	5810	5810	0
235	20230731	145300	373679080	5810	5810	5810	5810	0
236	20230731	145200	373679080	5810	5810	5810	5810	20
237	20230731	145100	373562880	5820	5820	5820	5820	0
238	20230731	145000	373562880	5820	5820	5820	5820	0
239	20230731	144900	373562880	5820	5820	5820	5820	95
240	20230731	144800	373009980	5820	5820	5820	5820	0
241	20230731	144700	373009980	5820	5820	5820	5820	90
242	20230731	144600	372486180	5820	5820	5820	5820	79
243	20230731	144500	372026400	5820	5820	5820	5820	152
244	20230731	144400	371141760	5820	5820	5820	5820	58
245	20230731	144300	370804200	5820	5820	5820	5820	78
246	20230731	144200	370350240	5820	5820	5820	5820	106
247	20230731	144100	369733320	5820	5820	5820	5820	0
248	20230731	144000	369733320	5820	5820	5820	5820	0
249	20230731	143900	369733320	5820	5820	5820	5820	1
250	20230731	143800	369727500	5820	5820	5820	5820	0
251	20230731	143700	369727500	5820	5820	5820	5820	0
252	20230731	143600	369727500	5820	5820	5820	5810	76
253	20230731	143500	369285220	5820	5820	5820	5820	0
254	20230731	143400	369285220	5820	5820	5820	5820	0
255	20230731	143300	369285220	5820	5820	5820	5820	0
256	20230731	143200	369285220	5820	5820	5820	5820	0
257	20230731	143100	369285220	5820	5820	5820	5820	0
258	20230731	143000	369285220	5820	5820	5820	5820	0
259	20230731	142900	369285220	5820	5820	5820	5820	0
260	20230731	142800	369285220	5820	5820	5820	5820	0
261	20230731	142700	369285220	5820	5820	5820	5820	782
262	20230731	142600	364733980	5820	5850	5850	5820	1513
263	20230731	142500	355920480	5850	5850	5850	5850	0
264	20230731	142400	355920480	5850	5850	5850	5850	0
265	20230731	142300	355920480	5850	5850	5850	5850	0
266	20230731	142200	355920480	5850	5850	5850	5850	10
267	20230731	142100	355861980	5830	5830	5830	5830	0
268	20230731	142000	355861980	5830	5830	5830	5830	0
269	20230731	141900	355861980	5830	5860	5860	5830	1831
270	20230731	141800	345171830	5850	5850	5850	5850	755
271	20230731	141700	340755080	5820	5820	5820	5820	0
272	20230731	141600	340755080	5820	5830	5830	5820	300
273	20230731	141500	339009030	5820	5820	5820	5820	0
274	20230731	141400	339009030	5820	5820	5820	5820	0
275	20230731	141300	339009030	5820	5820	5820	5820	200
276	20230731	141200	337845030	5820	5820	5820	5820	0
277	20230731	141100	337845030	5820	5820	5820	5820	0
278	20230731	141000	337845030	5820	5820	5820	5820	0
279	20230731	140900	337845030	5820	5830	5830	5820	460
280	20230731	140800	335164930	5860	5860	5860	5860	0
281	20230731	140700	335164930	5860	5860	5860	5860	0
282	20230731	140600	335164930	5860	5860	5860	5860	112
283	20230731	140500	334508610	5860	5860	5860	5860	0
284	20230731	140400	334508610	5860	5860	5860	5860	0
285	20230731	140300	334508610	5860	5860	5860	5860	0
286	20230731	140200	334508610	5860	5860	5860	5860	0
287	20230731	140100	334508610	5860	5860	5860	5860	0
288	20230731	140000	334508610	5860	5860	5860	5860	2
289	20230731	135900	334496890	5840	5840	5840	5840	0
290	20230731	135800	334496890	5840	5840	5840	5840	19
291	20230731	135700	334385930	5840	5840	5840	5840	0
292	20230731	135600	334385930	5840	5840	5840	5840	117
293	20230731	135500	333702650	5870	5850	5870	5850	437
294	20230731	135400	331139820	5870	5870	5870	5870	0
295	20230731	135300	331139820	5870	5870	5870	5870	0
296	20230731	135200	331139820	5870	5870	5870	5870	140
297	20230731	135100	330318020	5870	5870	5870	5870	102
298	20230731	135000	329719280	5840	5840	5840	5840	301
299	20230731	134900	327961440	5840	5840	5840	5840	483
300	20230731	134800	325140720	5830	5830	5830	5830	0
301	20230731	134700	325140720	5830	5830	5830	5830	189
302	20230731	134600	324038850	5830	5830	5830	5830	200
303	20230731	134500	322872850	5830	5830	5830	5830	0
304	20230731	134400	322872850	5830	5830	5830	5830	0
305	20230731	134300	322872850	5830	5830	5830	5830	0
306	20230731	134200	322872850	5830	5830	5830	5830	0
307	20230731	134100	322872850	5830	5830	5830	5830	36
308	20230731	134000	322662970	5810	5810	5810	5810	0
309	20230731	133900	322662970	5810	5810	5810	5810	0
310	20230731	133800	322662970	5810	5810	5810	5810	0
311	20230731	133700	322662970	5810	5810	5810	5810	0
312	20230731	133600	322662970	5810	5810	5810	5810	0
313	20230731	133500	322662970	5810	5810	5810	5810	0
314	20230731	133400	322662970	5810	5810	5810	5810	0
315	20230731	133300	322662970	5810	5810	5810	5810	0
316	20230731	133200	322662970	5810	5810	5810	5810	0
317	20230731	133100	322662970	5810	5810	5810	5810	0
318	20230731	133000	322662970	5810	5810	5810	5810	100
319	20230731	132900	322081970	5800	5800	5800	5800	0
320	20230731	132800	322081970	5800	5800	5800	5800	0
321	20230731	132700	322081970	5800	5800	5800	5800	0
322	20230731	132600	322081970	5800	5810	5810	5800	1130
323	20230731	132500	315524970	5810	5820	5820	5810	110
324	20230731	132400	314885340	5830	5830	5830	5830	0
325	20230731	132300	314885340	5830	5830	5830	5830	7
326	20230731	132200	314844530	5830	5830	5830	5830	0
327	20230731	132100	314844530	5830	5830	5830	5830	0
328	20230731	132000	314844530	5830	5830	5830	5830	5
329	20230731	131900	314815380	5830	5830	5830	5830	200
330	20230731	131800	313649380	5830	5830	5830	5830	2
331	20230731	131700	313637720	5830	5830	5830	5830	1
332	20230731	131600	313631890	5820	5820	5820	5820	0
333	20230731	131500	313631890	5820	5830	5830	5820	12
334	20230731	131400	313561950	5830	5830	5830	5830	0
335	20230731	131300	313561950	5830	5830	5830	5830	20
336	20230731	131200	313445350	5830	5830	5830	5830	50
337	20230731	131100	313153850	5830	5830	5830	5830	0
338	20230731	131000	313153850	5830	5830	5830	5830	0
339	20230731	130900	313153850	5830	5830	5830	5830	55
340	20230731	130800	312833200	5830	5830	5830	5830	0
341	20230731	130700	312833200	5830	5830	5830	5830	0
342	20230731	130600	312833200	5830	5830	5830	5830	0
343	20230731	130500	312833200	5830	5830	5830	5830	0
344	20230731	130400	312833200	5830	5830	5830	5830	0
345	20230731	130300	312833200	5830	5830	5830	5830	0
346	20230731	130200	312833200	5830	5830	5830	5830	3
347	20230731	130100	312815710	5810	5810	5810	5810	2
348	20230731	130000	312804090	5830	5830	5830	5830	0
349	20230731	125900	312804090	5830	5830	5830	5830	0
350	20230731	125800	312804090	5830	5830	5830	5830	7
351	20230731	125700	312763280	5800	5800	5800	5800	0
352	20230731	125600	312763280	5800	5800	5800	5800	0
353	20230731	125500	312763280	5800	5800	5800	5800	0
354	20230731	125400	312763280	5800	5800	5800	5800	400
355	20230731	125300	310443280	5810	5810	5810	5810	0
356	20230731	125200	310443280	5810	5810	5810	5810	0
357	20230731	125100	310443280	5810	5810	5810	5810	0
358	20230731	125000	310443280	5810	5820	5820	5810	1536
359	20230731	124900	301517000	5820	5820	5820	5820	15
360	20230731	124800	301429700	5820	5840	5840	5820	50
361	20230731	124700	301138450	5820	5830	5830	5820	200
362	20230731	124600	299974240	5840	5840	5840	5840	0
363	20230731	124500	299974240	5840	5840	5840	5840	0
364	20230731	124400	299974240	5840	5840	5840	5840	0
365	20230731	124300	299974240	5840	5840	5840	5840	2
366	20230731	124200	299962560	5830	5830	5830	5830	0
367	20230731	124100	299962560	5830	5830	5830	5830	0
368	20230731	124000	299962560	5830	5830	5830	5830	0
369	20230731	123900	299962560	5830	5830	5830	5830	0
370	20230731	123800	299962560	5830	5830	5830	5830	0
371	20230731	123700	299962560	5830	5830	5830	5830	0
372	20230731	123600	299962560	5830	5830	5830	5830	0
373	20230731	123500	299962560	5830	5830	5830	5830	0
374	20230731	123400	299962560	5830	5830	5830	5830	0
375	20230731	123300	299962560	5830	5830	5830	5830	164
376	20230731	123200	299006440	5820	5820	5820	5820	325
377	20230731	123100	297114940	5810	5810	5810	5810	0
378	20230731	123000	297114940	5810	5810	5810	5810	236
379	20230731	122900	295743780	5810	5810	5810	5810	0
380	20230731	122800	295743780	5810	5810	5810	5800	1086
381	20230731	122700	289439120	5810	5830	5830	5810	143
382	20230731	122600	288606050	5830	5830	5830	5830	0
383	20230731	122500	288606050	5830	5830	5830	5830	0
384	20230731	122400	288606050	5830	5830	5830	5830	0
385	20230731	122300	288606050	5830	5810	5830	5810	1817
386	20230731	122200	278021410	5820	5820	5820	5810	2379
387	20230731	122100	264188980	5840	5860	5860	5840	4207
388	20230731	122000	239595600	5860	5860	5860	5860	0
389	20230731	121900	239595600	5860	5860	5860	5860	0
390	20230731	121800	239595600	5860	5860	5860	5860	0
391	20230731	121700	239595600	5860	5860	5860	5860	0
392	20230731	121600	239595600	5860	5860	5860	5860	0
393	20230731	121500	239595600	5860	5860	5860	5860	0
394	20230731	121400	239595600	5860	5860	5860	5860	15
395	20230731	121300	239507700	5880	5880	5880	5880	800
396	20230731	121200	234803700	5870	5870	5870	5870	0
397	20230731	121100	234803700	5870	5870	5870	5870	0
398	20230731	121000	234803700	5870	5870	5870	5870	83
399	20230731	120900	234316490	5870	5870	5870	5870	0
400	20230731	120800	234316490	5870	5870	5870	5870	0
401	20230731	120700	234316490	5870	5870	5870	5870	0
402	20230731	120600	234316490	5870	5870	5870	5870	0
403	20230731	120500	234316490	5870	5870	5870	5870	1
404	20230731	120400	234310620	5880	5880	5880	5880	0
405	20230731	120300	234310620	5880	5890	5890	5880	1529
406	20230731	120200	225307380	5900	5900	5900	5900	0
407	20230731	120100	225307380	5900	5900	5900	5900	0
408	20230731	120000	225307380	5900	5900	5900	5900	0
409	20230731	115900	225307380	5900	5900	5900	5900	1
410	20230731	115800	225301480	5900	5900	5900	5900	3
411	20230731	115700	225283780	5880	5880	5880	5880	0
412	20230731	115600	225283780	5880	5880	5880	5880	0
413	20230731	115500	225283780	5880	5880	5880	5880	0
414	20230731	115400	225283780	5880	5880	5880	5880	391
415	20230731	115300	222984700	5910	5910	5910	5910	1
416	20230731	115200	222978790	5900	5900	5900	5900	0
417	20230731	115100	222978790	5900	5890	5900	5890	5
418	20230731	115000	222949330	5900	5900	5900	5900	0
419	20230731	114900	222949330	5900	5900	5900	5900	1
420	20230731	114800	222943430	5890	5890	5890	5890	1
421	20230731	114700	222937540	5900	5900	5900	5900	0
422	20230731	114600	222937540	5900	5900	5900	5900	0
423	20230731	114500	222937540	5900	5900	5900	5900	0
424	20230731	114400	222937540	5900	5890	5900	5890	2
425	20230731	114300	222925750	5890	5890	5890	5890	0
426	20230731	114200	222925750	5890	5890	5890	5890	0
427	20230731	114100	222925750	5890	5890	5890	5890	0
428	20230731	114000	222925750	5890	5890	5890	5890	0
429	20230731	113900	222925750	5890	5890	5890	5890	0
430	20230731	113800	222925750	5890	5890	5890	5890	0
431	20230731	113700	222925750	5890	5890	5890	5890	389
432	20230731	113600	220634540	5890	5890	5890	5890	0
433	20230731	113500	220634540	5890	5880	5890	5880	3
434	20230731	113400	220616880	5890	5890	5890	5890	0
435	20230731	113300	220616880	5890	5880	5910	5880	324
436	20230731	113200	218708260	5880	5910	5910	5880	2891
437	20230731	113100	201697760	5910	5910	5910	5910	10
438	20230731	113000	201638660	5920	5920	5920	5920	0
439	20230731	112900	201638660	5920	5910	5920	5910	87
440	20230731	112800	201123650	5920	5920	5920	5920	1
441	20230731	112700	201117730	5900	5900	5900	5900	0
442	20230731	112600	201117730	5900	5900	5900	5900	0
443	20230731	112500	201117730	5900	5910	5930	5900	1688
444	20230731	112400	191142830	5910	5910	5910	5910	0
445	20230731	112300	191142830	5910	5910	5910	5910	154
446	20230731	112200	190232690	5910	5910	5910	5910	0
447	20230731	112100	190232690	5910	5910	5910	5910	1
448	20230731	112000	190226780	5910	5910	5910	5910	0
449	20230731	111900	190226780	5910	5910	5910	5910	5
450	20230731	111800	190197230	5910	5910	5910	5910	0
451	20230731	111700	190197230	5910	5910	5910	5910	164
452	20230731	111600	189227990	5910	5910	5910	5910	20
453	20230731	111500	189109790	5890	5890	5890	5890	0
454	20230731	111400	189109790	5890	5890	5890	5890	1
455	20230731	111300	189103900	5910	5910	5910	5910	0
456	20230731	111200	189103900	5910	5910	5910	5910	0
457	20230731	111100	189103900	5910	5910	5910	5910	0
458	20230731	111000	189103900	5910	5910	5910	5910	50
459	20230731	110900	188808400	5890	5900	5900	5890	150
460	20230731	110800	187924310	5910	5910	5910	5910	0
461	20230731	110700	187924310	5910	5910	5910	5910	100
462	20230731	110600	187333310	5910	5910	5910	5910	0
463	20230731	110500	187333310	5910	5910	5910	5910	0
464	20230731	110400	187333310	5910	5910	5910	5910	5
465	20230731	110300	187303760	5900	5900	5900	5900	0
466	20230731	110200	187303760	5900	5900	5900	5900	0
467	20230731	110100	187303760	5900	5920	5920	5900	1229
468	20230731	110000	180040530	5920	5920	5920	5920	0
469	20230731	105900	180040530	5920	5920	5920	5920	0
470	20230731	105800	180040530	5920	5920	5920	5920	0
471	20230731	105700	180040530	5920	5920	5920	5920	20
472	20230731	105600	179922130	5910	5900	5910	5900	726
473	20230731	105500	175633030	5900	5900	5900	5900	200
474	20230731	105400	174453030	5900	5900	5900	5900	0
475	20230731	105300	174453030	5900	5900	5900	5900	1
476	20230731	105200	174447130	5880	5880	5880	5880	0
477	20230731	105100	174447130	5880	5880	5880	5880	0
478	20230731	105000	174447130	5880	5890	5890	5880	90
479	20230731	104900	173917210	5890	5890	5890	5890	28
480	20230731	104800	173752290	5880	5880	5880	5880	0
481	20230731	104700	173752290	5880	5900	5900	5880	247
482	20230731	104600	172299310	5900	5910	5910	5900	5217
483	20230731	104500	141499020	5910	5910	5910	5910	1
484	20230731	104400	141493110	5910	5910	5910	5910	50
485	20230731	104300	141197610	5910	5890	5930	5890	3771
486	20230731	104200	118909120	5880	5870	5880	5870	1096
487	20230731	104100	112469460	5870	5870	5870	5870	20
488	20230731	104000	112352060	5870	5870	5870	5870	0
489	20230731	103900	112352060	5870	5870	5870	5870	0
490	20230731	103800	112352060	5870	5870	5870	5870	0
491	20230731	103700	112352060	5870	5870	5870	5870	0
492	20230731	103600	112352060	5870	5870	5870	5870	0
493	20230731	103500	112352060	5870	5850	5870	5850	2390
494	20230731	103400	98370360	5850	5850	5850	5850	0
495	20230731	103300	98370360	5850	5850	5850	5850	29
496	20230731	103200	98200710	5840	5840	5840	5840	0
497	20230731	103100	98200710	5840	5840	5840	5840	0
498	20230731	103000	98200710	5840	5840	5840	5840	0
499	20230731	102900	98200710	5840	5840	5840	5840	0
500	20230731	102800	98200710	5840	5860	5860	5840	2805
501	20230731	102700	81797310	5870	5870	5870	5870	2
502	20230731	102600	81785570	5870	5880	5880	5870	224
503	20230731	102500	80468690	5870	5870	5870	5870	25
504	20230731	102400	80321940	5880	5880	5880	5880	0
505	20230731	102300	80321940	5880	5880	5880	5880	0
506	20230731	102200	80321940	5880	5880	5880	5880	4
507	20230731	102100	80298420	5880	5880	5880	5880	0
508	20230731	102000	80298420	5880	5880	5880	5880	200
509	20230731	101900	79122420	5880	5880	5880	5880	0
510	20230731	101800	79122420	5880	5880	5880	5880	23
511	20230731	101700	78987180	5880	5880	5880	5880	52
512	20230731	101600	78681420	5880	5880	5880	5880	2
513	20230731	101500	78669660	5880	5880	5880	5880	25
514	20230731	101400	78522660	5880	5880	5880	5880	0
515	20230731	101300	78522660	5880	5880	5880	5880	5
516	20230731	101200	78493260	5880	5910	5910	5880	760
517	20230731	101100	74024340	5880	5850	5910	5850	3135
518	20230731	101000	55558940	5840	5840	5840	5840	143
519	20230731	100900	54723820	5840	5840	5840	5840	0
520	20230731	100800	54723820	5840	5840	5840	5840	13
521	20230731	100700	54647900	5840	5840	5840	5840	0
522	20230731	100600	54647900	5840	5840	5840	5840	100
523	20230731	100500	54063900	5840	5840	5840	5840	16
524	20230731	100400	53970460	5840	5840	5840	5840	18
525	20230731	100300	53865340	5830	5830	5830	5830	2
526	20230731	100200	53853680	5840	5840	5840	5840	47
527	20230731	100100	53579200	5850	5850	5850	5850	402
528	20230731	100000	51227500	5840	5830	5840	5830	104
529	20230731	095900	50621120	5820	5820	5820	5820	0
530	20230731	095800	50621120	5820	5820	5820	5820	0
531	20230731	095700	50621120	5820	5820	5820	5820	6
532	20230731	095600	50586200	5790	5800	5800	5790	349
533	20230731	095500	48564570	5780	5780	5780	5780	4
534	20230731	095400	48541450	5740	5740	5740	5740	0
535	20230731	095300	48541450	5740	5820	5820	5740	1237
536	20230731	095200	41403410	5820	5820	5820	5820	0
537	20230731	095100	41403410	5820	5820	5820	5820	1
538	20230731	095000	41397590	5790	5790	5790	5790	20
539	20230731	094900	41281790	5820	5820	5820	5820	0
540	20230731	094800	41281790	5820	5820	5820	5820	0
541	20230731	094700	41281790	5820	5820	5820	5820	0
542	20230731	094600	41281790	5820	5820	5820	5820	0
543	20230731	094500	41281790	5820	5820	5820	5820	500
544	20230731	094400	38371790	5790	5790	5790	5790	0
545	20230731	094300	38371790	5790	5790	5790	5790	3
546	20230731	094200	38354420	5790	5790	5790	5790	1
547	20230731	094100	38348630	5800	5800	5800	5800	500
548	20230731	094000	35448630	5790	5790	5790	5790	95
549	20230731	093900	34898580	5790	5820	5820	5790	388
550	20230731	093800	32652000	5820	5820	5820	5820	17
551	20230731	093700	32553060	5790	5790	5790	5790	402
552	20230731	093600	30225480	5790	5780	5790	5780	53
553	20230731	093500	29919120	5790	5790	5790	5790	26
554	20230731	093400	29768580	5790	5790	5790	5790	75
555	20230731	093300	29334330	5790	5790	5790	5790	100
556	20230731	093200	28755330	5780	5780	5780	5780	54
557	20230731	093100	28443210	5780	5750	5780	5750	379
558	20230731	093000	26263930	5750	5760	5760	5750	466
559	20230731	092900	23582130	5750	5750	5750	5750	1
560	20230731	092800	23576380	5750	5780	5780	5750	821
561	20230731	092700	18845640	5780	5780	5780	5780	0
562	20230731	092600	18845640	5780	5780	5780	5780	0
563	20230731	092500	18845640	5780	5760	5780	5760	423
564	20230731	092400	16409140	5760	5760	5760	5760	103
565	20230731	092300	15815860	5760	5750	5760	5750	151
566	20230731	092200	14947100	5730	5730	5730	5730	0
567	20230731	092100	14947100	5730	5730	5730	5730	0
568	20230731	092000	14947100	5730	5740	5740	5730	400
569	20230731	091900	12655080	5730	5730	5730	5730	100
570	20230731	091800	12082080	5730	5730	5730	5730	0
571	20230731	091700	12082080	5730	5730	5730	5730	7
572	20230731	091600	12041970	5730	5730	5730	5730	42
573	20230731	091500	11801310	5780	5780	5780	5780	0
574	20230731	091400	11801310	5780	5760	5780	5730	183
575	20230731	091300	10749050	5790	5770	5790	5770	119
576	20230731	091200	10062320	5790	5790	5790	5790	7
577	20230731	091100	10021790	5790	5790	5790	5790	17
578	20230731	091000	9923360	5790	5790	5790	5790	0
579	20230731	090900	9923360	5790	5790	5790	5790	0
580	20230731	090800	9923360	5790	5790	5790	5790	6
581	20230731	090700	9888620	5790	5790	5790	5790	200
582	20230731	090600	8730620	5790	5780	5790	5780	175
583	20230731	090500	7719110	5790	5790	5790	5790	277
584	20230731	090400	6115280	5810	5810	5810	5810	1
585	20230731	090300	6109470	5790	5810	5810	5790	11
586	20230731	090200	6045760	5780	5780	5780	5780	0
587	20230731	090100	6045760	5780	5780	5780	5780	43
588	20230731	090000	5797220	5780	5800	5800	5780	1001