KissMeData/396300/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	205200	907456525	5010	5010	5010	5010	4412
3	20230731	205100	907456525	5010	5010	5010	5010	0
4	20230731	205000	907456525	5010	5010	5010	5010	0
5	20230731	204900	907456525	5010	5010	5010	5010	0
6	20230731	204800	907456525	5010	5010	5010	5010	0
7	20230731	204700	907456525	5010	5010	5010	5010	0
8	20230731	204600	907456525	5010	5010	5010	5010	0
9	20230731	204500	907456525	5010	5010	5010	5010	0
10	20230731	204400	907456525	5010	5010	5010	5010	0
11	20230731	204300	907456525	5010	5010	5010	5010	0
12	20230731	204200	907456525	5010	5010	5010	5010	0
13	20230731	204100	907456525	5010	5010	5010	5010	0
14	20230731	204000	907456525	5010	5010	5010	5010	0
15	20230731	203900	907456525	5010	5010	5010	5010	0
16	20230731	203800	907456525	5010	5010	5010	5010	0
17	20230731	203700	907456525	5010	5010	5010	5010	0
18	20230731	203600	907456525	5010	5010	5010	5010	0
19	20230731	203500	907456525	5010	5010	5010	5010	0
20	20230731	203400	907456525	5010	5010	5010	5010	0
21	20230731	203300	907456525	5010	5010	5010	5010	0
22	20230731	203200	907456525	5010	5010	5010	5010	0
23	20230731	203100	907456525	5010	5010	5010	5010	0
24	20230731	203000	907456525	5010	5010	5010	5010	0
25	20230731	202900	907456525	5010	5010	5010	5010	0
26	20230731	202800	907456525	5010	5010	5010	5010	0
27	20230731	202700	907456525	5010	5010	5010	5010	0
28	20230731	202600	907456525	5010	5010	5010	5010	0
29	20230731	202500	907456525	5010	5010	5010	5010	0
30	20230731	202400	907456525	5010	5010	5010	5010	0
31	20230731	202300	907456525	5010	5010	5010	5010	0
32	20230731	202200	907456525	5010	5010	5010	5010	4412
33	20230731	202100	907456525	5010	5010	5010	5010	0
34	20230731	202000	907456525	5010	5010	5010	5010	0
35	20230731	201900	907456525	5010	5010	5010	5010	0
36	20230731	201800	907456525	5010	5010	5010	5010	0
37	20230731	201700	907456525	5010	5010	5010	5010	0
38	20230731	201600	907456525	5010	5010	5010	5010	0
39	20230731	201500	907456525	5010	5010	5010	5010	0
40	20230731	201400	907456525	5010	5010	5010	5010	0
41	20230731	201300	907456525	5010	5010	5010	5010	0
42	20230731	201200	907456525	5010	5010	5010	5010	0
43	20230731	201100	907456525	5010	5010	5010	5010	0
44	20230731	201000	907456525	5010	5010	5010	5010	0
45	20230731	200900	907456525	5010	5010	5010	5010	0
46	20230731	200800	907456525	5010	5010	5010	5010	0
47	20230731	200700	907456525	5010	5010	5010	5010	0
48	20230731	200600	907456525	5010	5010	5010	5010	0
49	20230731	200500	907456525	5010	5010	5010	5010	0
50	20230731	200400	907456525	5010	5010	5010	5010	0
51	20230731	200300	907456525	5010	5010	5010	5010	0
52	20230731	200200	907456525	5010	5010	5010	5010	0
53	20230731	200100	907456525	5010	5010	5010	5010	0
54	20230731	200000	907456525	5010	5010	5010	5010	0
55	20230731	195900	907456525	5010	5010	5010	5010	0
56	20230731	195800	907456525	5010	5010	5010	5010	0
57	20230731	195700	907456525	5010	5010	5010	5010	0
58	20230731	195600	907456525	5010	5010	5010	5010	0
59	20230731	195500	907456525	5010	5010	5010	5010	0
60	20230731	195400	907456525	5010	5010	5010	5010	0
61	20230731	195300	907456525	5010	5010	5010	5010	0
62	20230731	195200	907456525	5010	5010	5010	5010	4412
63	20230731	195100	907456525	5010	5010	5010	5010	0
64	20230731	195000	907456525	5010	5010	5010	5010	0
65	20230731	194900	907456525	5010	5010	5010	5010	0
66	20230731	194800	907456525	5010	5010	5010	5010	0
67	20230731	194700	907456525	5010	5010	5010	5010	0
68	20230731	194600	907456525	5010	5010	5010	5010	0
69	20230731	194500	907456525	5010	5010	5010	5010	0
70	20230731	194400	907456525	5010	5010	5010	5010	0
71	20230731	194300	907456525	5010	5010	5010	5010	0
72	20230731	194200	907456525	5010	5010	5010	5010	0
73	20230731	194100	907456525	5010	5010	5010	5010	0
74	20230731	194000	907456525	5010	5010	5010	5010	0
75	20230731	193900	907456525	5010	5010	5010	5010	0
76	20230731	193800	907456525	5010	5010	5010	5010	0
77	20230731	193700	907456525	5010	5010	5010	5010	0
78	20230731	193600	907456525	5010	5010	5010	5010	0
79	20230731	193500	907456525	5010	5010	5010	5010	0
80	20230731	193400	907456525	5010	5010	5010	5010	0
81	20230731	193300	907456525	5010	5010	5010	5010	0
82	20230731	193200	907456525	5010	5010	5010	5010	0
83	20230731	193100	907456525	5010	5010	5010	5010	0
84	20230731	193000	907456525	5010	5010	5010	5010	0
85	20230731	192900	907456525	5010	5010	5010	5010	0
86	20230731	192800	907456525	5010	5010	5010	5010	0
87	20230731	192700	907456525	5010	5010	5010	5010	0
88	20230731	192600	907456525	5010	5010	5010	5010	0
89	20230731	192500	907456525	5010	5010	5010	5010	0
90	20230731	192400	907456525	5010	5010	5010	5010	0
91	20230731	192300	907456525	5010	5010	5010	5010	0
92	20230731	192200	907456525	5010	5010	5010	5010	4412
93	20230731	192100	907456525	5010	5010	5010	5010	0
94	20230731	192000	907456525	5010	5010	5010	5010	0
95	20230731	191900	907456525	5010	5010	5010	5010	0
96	20230731	191800	907456525	5010	5010	5010	5010	0
97	20230731	191700	907456525	5010	5010	5010	5010	0
98	20230731	191600	907456525	5010	5010	5010	5010	0
99	20230731	191500	907456525	5010	5010	5010	5010	0
100	20230731	191400	907456525	5010	5010	5010	5010	0
101	20230731	191300	907456525	5010	5010	5010	5010	0
102	20230731	191200	907456525	5010	5010	5010	5010	0
103	20230731	191100	907456525	5010	5010	5010	5010	0
104	20230731	191000	907456525	5010	5010	5010	5010	0
105	20230731	190900	907456525	5010	5010	5010	5010	0
106	20230731	190800	907456525	5010	5010	5010	5010	0
107	20230731	190700	907456525	5010	5010	5010	5010	0
108	20230731	190600	907456525	5010	5010	5010	5010	0
109	20230731	190500	907456525	5010	5010	5010	5010	0
110	20230731	190400	907456525	5010	5010	5010	5010	0
111	20230731	190300	907456525	5010	5010	5010	5010	0
112	20230731	190200	907456525	5010	5010	5010	5010	0
113	20230731	190100	907456525	5010	5010	5010	5010	0
114	20230731	190000	907456525	5010	5010	5010	5010	0
115	20230731	185900	907456525	5010	5010	5010	5010	0
116	20230731	185800	907456525	5010	5010	5010	5010	0
117	20230731	185700	907456525	5010	5010	5010	5010	0
118	20230731	185600	907456525	5010	5010	5010	5010	0
119	20230731	185500	907456525	5010	5010	5010	5010	0
120	20230731	185400	907456525	5010	5010	5010	5010	0
121	20230731	185300	907456525	5010	5010	5010	5010	0
122	20230731	185200	907456525	5010	5010	5010	5010	4412
123	20230731	185100	907456525	5010	5010	5010	5010	0
124	20230731	185000	907456525	5010	5010	5010	5010	0
125	20230731	184900	907456525	5010	5010	5010	5010	0
126	20230731	184800	907456525	5010	5010	5010	5010	0
127	20230731	184700	907456525	5010	5010	5010	5010	0
128	20230731	184600	907456525	5010	5010	5010	5010	0
129	20230731	184500	907456525	5010	5010	5010	5010	0
130	20230731	184400	907456525	5010	5010	5010	5010	0
131	20230731	184300	907456525	5010	5010	5010	5010	0
132	20230731	184200	907456525	5010	5010	5010	5010	0
133	20230731	184100	907456525	5010	5010	5010	5010	0
134	20230731	184000	907456525	5010	5010	5010	5010	0
135	20230731	183900	907456525	5010	5010	5010	5010	0
136	20230731	183800	907456525	5010	5010	5010	5010	0
137	20230731	183700	907456525	5010	5010	5010	5010	0
138	20230731	183600	907456525	5010	5010	5010	5010	0
139	20230731	183500	907456525	5010	5010	5010	5010	0
140	20230731	183400	907456525	5010	5010	5010	5010	0
141	20230731	183300	907456525	5010	5010	5010	5010	0
142	20230731	183200	907456525	5010	5010	5010	5010	0
143	20230731	183100	907456525	5010	5010	5010	5010	0
144	20230731	183000	907456525	5010	5010	5010	5010	0
145	20230731	182900	907456525	5010	5010	5010	5010	0
146	20230731	182800	907456525	5010	5010	5010	5010	0
147	20230731	182700	907456525	5010	5010	5010	5010	0
148	20230731	182600	907456525	5010	5010	5010	5010	0
149	20230731	182500	907456525	5010	5010	5010	5010	0
150	20230731	182400	907456525	5010	5010	5010	5010	0
151	20230731	182300	907456525	5010	5010	5010	5010	0
152	20230731	182200	907456525	5010	5010	5010	5010	4412
153	20230731	182100	907456525	5010	5010	5010	5010	0
154	20230731	182000	907456525	5010	5010	5010	5010	0
155	20230731	181900	907456525	5010	5010	5010	5010	0
156	20230731	181800	907456525	5010	5010	5010	5010	0
157	20230731	181700	907456525	5010	5010	5010	5010	0
158	20230731	181600	907456525	5010	5010	5010	5010	0
159	20230731	181500	907456525	5010	5010	5010	5010	0
160	20230731	181400	907456525	5010	5010	5010	5010	0
161	20230731	181300	907456525	5010	5010	5010	5010	0
162	20230731	181200	907456525	5010	5010	5010	5010	0
163	20230731	181100	907456525	5010	5010	5010	5010	0
164	20230731	181000	907456525	5010	5010	5010	5010	0
165	20230731	180900	907456525	5010	5010	5010	5010	0
166	20230731	180800	907456525	5010	5010	5010	5010	0
167	20230731	180700	907456525	5010	5010	5010	5010	0
168	20230731	180600	907456525	5010	5010	5010	5010	0
169	20230731	180500	907456525	5010	5010	5010	5010	0
170	20230731	180400	907456525	5010	5010	5010	5010	0
171	20230731	180300	907456525	5010	5010	5010	5010	0
172	20230731	180200	907456525	5010	5010	5010	5010	0
173	20230731	180100	907456525	5010	5010	5010	5010	0
174	20230731	180000	907456525	5010	5010	5010	5010	0
175	20230731	175900	907456525	5010	5010	5010	5010	0
176	20230731	175800	907456525	5010	5010	5010	5010	0
177	20230731	175700	907456525	5010	5010	5010	5010	0
178	20230731	175600	907456525	5010	5010	5010	5010	0
179	20230731	175500	907456525	5010	5010	5010	5010	0
180	20230731	175400	907456525	5010	5010	5010	5010	0
181	20230731	175300	907456525	5010	5010	5010	5010	0
182	20230731	175200	907456525	5010	5010	5010	5010	4412
183	20230731	175100	907456525	5010	5010	5010	5010	0
184	20230731	175000	907456525	5010	5010	5010	5010	0
185	20230731	174900	907456525	5010	5010	5010	5010	0
186	20230731	174800	907456525	5010	5010	5010	5010	0
187	20230731	174700	907456525	5010	5010	5010	5010	0
188	20230731	174600	907456525	5010	5010	5010	5010	0
189	20230731	174500	907456525	5010	5010	5010	5010	0
190	20230731	174400	907456525	5010	5010	5010	5010	0
191	20230731	174300	907456525	5010	5010	5010	5010	0
192	20230731	174200	907456525	5010	5010	5010	5010	0
193	20230731	174100	907456525	5010	5010	5010	5010	0
194	20230731	174000	907456525	5010	5010	5010	5010	0
195	20230731	173900	907456525	5010	5010	5010	5010	0
196	20230731	173800	907456525	5010	5010	5010	5010	0
197	20230731	173700	907456525	5010	5010	5010	5010	0
198	20230731	173600	907456525	5010	5010	5010	5010	0
199	20230731	173500	907456525	5010	5010	5010	5010	0
200	20230731	173400	907456525	5010	5010	5010	5010	0
201	20230731	173300	907456525	5010	5010	5010	5010	0
202	20230731	173200	907456525	5010	5010	5010	5010	0
203	20230731	173100	907456525	5010	5010	5010	5010	0
204	20230731	173000	907456525	5010	5010	5010	5010	0
205	20230731	172900	907456525	5010	5010	5010	5010	0
206	20230731	172800	907456525	5010	5010	5010	5010	0
207	20230731	172700	907456525	5010	5010	5010	5010	0
208	20230731	172600	907456525	5010	5010	5010	5010	0
209	20230731	172500	907456525	5010	5010	5010	5010	0
210	20230731	172400	907456525	5010	5010	5010	5010	0
211	20230731	172300	907456525	5010	5010	5010	5010	0
212	20230731	172200	907456525	5010	5010	5010	5010	4412
213	20230731	172100	907456525	5010	5010	5010	5010	0
214	20230731	172000	907456525	5010	5010	5010	5010	0
215	20230731	171900	907456525	5010	5010	5010	5010	0
216	20230731	171800	907456525	5010	5010	5010	5010	0
217	20230731	171700	907456525	5010	5010	5010	5010	0
218	20230731	171600	907456525	5010	5010	5010	5010	0
219	20230731	171500	907456525	5010	5010	5010	5010	0
220	20230731	171400	907456525	5010	5010	5010	5010	0
221	20230731	171300	907456525	5010	5010	5010	5010	0
222	20230731	171200	907456525	5010	5010	5010	5010	0
223	20230731	171100	907456525	5010	5010	5010	5010	0
224	20230731	171000	907456525	5010	5010	5010	5010	0
225	20230731	170900	907456525	5010	5010	5010	5010	0
226	20230731	170800	907456525	5010	5010	5010	5010	0
227	20230731	170700	907456525	5010	5010	5010	5010	0
228	20230731	170600	907456525	5010	5010	5010	5010	0
229	20230731	170500	907456525	5010	5010	5010	5010	0
230	20230731	170400	907456525	5010	5010	5010	5010	0
231	20230731	170300	907456525	5010	5010	5010	5010	0
232	20230731	170200	907456525	5010	5010	5010	5010	0
233	20230731	170100	907456525	5010	5010	5010	5010	0
234	20230731	170000	907456525	5010	5010	5010	5010	0
235	20230731	165900	907456525	5010	5010	5010	5010	0
236	20230731	165800	907456525	5010	5010	5010	5010	0
237	20230731	165700	907456525	5010	5010	5010	5010	0
238	20230731	165600	907456525	5010	5010	5010	5010	0
239	20230731	165500	907456525	5010	5010	5010	5010	0
240	20230731	165400	907456525	5010	5010	5010	5010	0
241	20230731	165300	907456525	5010	5010	5010	5010	0
242	20230731	165200	907456525	5010	5010	5010	5010	4412
243	20230731	165100	907456525	5010	5010	5010	5010	0
244	20230731	165000	907456525	5010	5010	5010	5010	0
245	20230731	164900	907456525	5010	5010	5010	5010	0
246	20230731	164800	907456525	5010	5010	5010	5010	0
247	20230731	164700	907456525	5010	5010	5010	5010	0
248	20230731	164600	907456525	5010	5010	5010	5010	0
249	20230731	164500	907456525	5010	5010	5010	5010	0
250	20230731	164400	907456525	5010	5010	5010	5010	0
251	20230731	164300	907456525	5010	5010	5010	5010	0
252	20230731	164200	907456525	5010	5010	5010	5010	0
253	20230731	164100	907456525	5010	5010	5010	5010	0
254	20230731	164000	907456525	5010	5010	5010	5010	0
255	20230731	163900	907456525	5010	5010	5010	5010	0
256	20230731	163800	907456525	5010	5010	5010	5010	0
257	20230731	163700	907456525	5010	5010	5010	5010	0
258	20230731	163600	907456525	5010	5010	5010	5010	0
259	20230731	163500	907456525	5010	5010	5010	5010	0
260	20230731	163400	907456525	5010	5010	5010	5010	0
261	20230731	163300	907456525	5010	5010	5010	5010	0
262	20230731	163200	907456525	5010	5010	5010	5010	0
263	20230731	163100	907456525	5010	5010	5010	5010	0
264	20230731	163000	907456525	5010	5010	5010	5010	0
265	20230731	162900	907456525	5010	5010	5010	5010	0
266	20230731	162800	907456525	5010	5010	5010	5010	0
267	20230731	162700	907456525	5010	5010	5010	5010	0
268	20230731	162600	907456525	5010	5010	5010	5010	0
269	20230731	162500	907456525	5010	5010	5010	5010	0
270	20230731	162400	907456525	5010	5010	5010	5010	0
271	20230731	162300	907456525	5010	5010	5010	5010	0
272	20230731	162200	907456525	5010	5010	5010	5010	4412
273	20230731	162100	907456525	5010	5010	5010	5010	0
274	20230731	162000	907456525	5010	5010	5010	5010	0
275	20230731	161900	907456525	5010	5010	5010	5010	0
276	20230731	161800	907456525	5010	5010	5010	5010	0
277	20230731	161700	907456525	5010	5010	5010	5010	0
278	20230731	161600	907456525	5010	5010	5010	5010	0
279	20230731	161500	907456525	5010	5010	5010	5010	0
280	20230731	161400	907456525	5010	5010	5010	5010	0
281	20230731	161300	907456525	5010	5010	5010	5010	0
282	20230731	161200	907456525	5010	5010	5010	5010	0
283	20230731	161100	907456525	5010	5010	5010	5010	0
284	20230731	161000	907456525	5010	5010	5010	5010	0
285	20230731	160900	907456525	5010	5010	5010	5010	0
286	20230731	160800	907456525	5010	5010	5010	5010	0
287	20230731	160700	907456525	5010	5010	5010	5010	0
288	20230731	160600	907456525	5010	5010	5010	5010	0
289	20230731	160500	907456525	5010	5010	5010	5010	0
290	20230731	160400	907456525	5010	5010	5010	5010	0
291	20230731	160300	907456525	5010	5010	5010	5010	0
292	20230731	160200	907456525	5010	5010	5010	5010	0
293	20230731	160100	907456525	5010	5010	5010	5010	0
294	20230731	160000	907456525	5010	5010	5010	5010	0
295	20230731	155900	907456525	5010	5010	5010	5010	0
296	20230731	155800	907456525	5010	5010	5010	5010	0
297	20230731	155700	907456525	5010	5010	5010	5010	0
298	20230731	155600	907456525	5010	5010	5010	5010	0
299	20230731	155500	907456525	5010	5010	5010	5010	0
300	20230731	155400	907456525	5010	5010	5010	5010	0
301	20230731	155300	907456525	5010	5010	5010	5010	0
302	20230731	155200	907456525	5010	5010	5010	5010	4412
303	20230731	155100	907456525	5010	5010	5010	5010	0
304	20230731	155000	907456525	5010	5010	5010	5010	0
305	20230731	154900	907456525	5010	5010	5010	5010	0
306	20230731	154800	907456525	5010	5010	5010	5010	0
307	20230731	154700	907456525	5010	5010	5010	5010	0
308	20230731	154600	907456525	5010	5010	5010	5010	0
309	20230731	154500	907456525	5010	5010	5010	5010	0
310	20230731	154400	907456525	5010	5010	5010	5010	0
311	20230731	154300	907456525	5010	5010	5010	5010	0
312	20230731	154200	907456525	5010	5010	5010	5010	0
313	20230731	154100	907456525	5010	5010	5010	5010	0
314	20230731	154000	907456525	5010	5010	5010	5010	0
315	20230731	153900	907456525	5010	5010	5010	5010	0
316	20230731	153800	907456525	5010	5010	5010	5010	0
317	20230731	153700	907456525	5010	5010	5010	5010	0
318	20230731	153600	907456525	5010	5010	5010	5010	0
319	20230731	153500	907456525	5010	5010	5010	5010	0
320	20230731	153400	907456525	5010	5010	5010	5010	0
321	20230731	153300	907456525	5010	5010	5010	5010	0
322	20230731	153200	907456525	5010	5010	5010	5010	0
323	20230731	153100	907456525	5010	5010	5010	5010	0
324	20230731	153000	907456525	5010	5010	5010	5010	4412
325	20230731	152900	885352405	4985	4985	4985	4985	0
326	20230731	152800	885352405	4985	4985	4985	4985	0
327	20230731	152700	885352405	4985	4985	4985	4985	0
328	20230731	152600	885352405	4985	4985	4985	4985	0
329	20230731	152500	885352405	4985	4985	4985	4985	0
330	20230731	152400	885352405	4985	4985	4985	4985	0
331	20230731	152300	885352405	4985	4985	4985	4985	0
332	20230731	152200	885352405	4985	4985	4985	4985	0
333	20230731	152100	885352405	4985	4985	4985	4985	0
334	20230731	152000	885352405	4985	4985	4985	4985	0
335	20230731	151900	885352405	4985	4995	4995	4985	2193
336	20230731	151800	874413560	5000	5000	5000	5000	1
337	20230731	151700	874408560	4995	5000	5000	4995	6262
338	20230731	151600	843123560	5000	4995	5000	4995	462
339	20230731	151500	840814995	4995	4995	4995	4990	418
340	20230731	151400	838728100	4995	4995	5000	4995	201
341	20230731	151300	837724100	4995	4995	4995	4995	197
342	20230731	151200	836740085	4995	4995	4995	4995	100
343	20230731	151100	836240585	4995	4995	4995	4995	10
344	20230731	151000	836190635	4995	4995	4995	4995	3
345	20230731	150900	836175650	4995	4995	4995	4995	54
346	20230731	150800	835905920	4990	4995	4995	4990	6000
347	20230731	150700	805964005	4995	4995	4995	4995	3
348	20230731	150600	805949020	4995	4995	4995	4995	100
349	20230731	150500	805449520	5000	5000	5000	5000	0
350	20230731	150400	805449520	5000	5000	5000	5000	0
351	20230731	150300	805449520	5000	5000	5000	5000	2
352	20230731	150200	805439520	5000	5000	5000	5000	1
353	20230731	150100	805434520	4995	4995	4995	4995	0
354	20230731	150000	805434520	4995	4995	4995	4995	491
355	20230731	145900	802981975	4995	4995	4995	4995	2235
356	20230731	145800	791818150	5000	5000	5000	5000	28
357	20230731	145700	791678150	5000	5000	5000	5000	0
358	20230731	145600	791678150	5000	5000	5000	5000	0
359	20230731	145500	791678150	5000	4995	5000	4995	464
360	20230731	145400	789359830	5000	5000	5000	5000	389
361	20230731	145300	787414830	5000	5000	5000	5000	540
362	20230731	145200	784714830	5000	5000	5000	5000	0
363	20230731	145100	784714830	5000	5000	5000	5000	200
364	20230731	145000	783714830	5000	5000	5000	5000	2512
365	20230731	144900	771154830	5000	5000	5000	5000	711
366	20230731	144800	767599830	5000	5000	5000	5000	420
367	20230731	144700	765499830	5020	5020	5020	5020	11
368	20230731	144600	765444610	5020	5000	5020	5000	7185
369	20230731	144500	729519590	5010	5010	5010	5010	873
370	20230731	144400	725145860	5020	5020	5020	5020	0
371	20230731	144300	725145860	5020	5020	5020	5020	1
372	20230731	144200	725140840	5010	5020	5020	5010	139
373	20230731	144100	724443090	5020	5020	5020	5020	15
374	20230731	144000	724367790	5010	5010	5010	5010	20
375	20230731	143900	724267590	5010	5010	5010	5010	10
376	20230731	143800	724217490	5020	5020	5020	5020	0
377	20230731	143700	724217490	5020	5030	5030	5020	207
378	20230731	143600	723178280	5030	5020	5030	5020	544
379	20230731	143500	720447390	5020	5020	5020	5020	1
380	20230731	143400	720442370	5010	5010	5010	5010	1780
381	20230731	143300	711524570	5000	5000	5000	5000	0
382	20230731	143200	711524570	5000	5010	5010	5000	607
383	20230731	143100	708489520	5000	5000	5000	5000	0
384	20230731	143000	708489520	5000	5000	5000	5000	1
385	20230731	142900	708484520	5020	5020	5020	5020	0
386	20230731	142800	708484520	5020	5020	5020	5020	0
387	20230731	142700	708484520	5020	5020	5020	5020	4
388	20230731	142600	708464440	5000	5020	5020	5000	5501
389	20230731	142500	680954790	5010	5010	5010	5010	5
390	20230731	142400	680929740	5010	5010	5010	5010	1037
391	20230731	142300	675734370	5020	5020	5020	5020	2
392	20230731	142200	675724330	5030	5030	5030	5030	1
393	20230731	142100	675719300	5010	5010	5010	5010	19
394	20230731	142000	675624110	5030	5020	5030	5000	1804
395	20230731	141900	666592310	5030	5020	5030	5020	36
396	20230731	141800	666411580	5020	5030	5030	5020	2
397	20230731	141700	666401530	5010	5030	5030	5010	8
398	20230731	141600	666361390	5030	5030	5030	5030	2
399	20230731	141500	666351330	5030	5030	5030	5030	0
400	20230731	141400	666351330	5030	5030	5030	5030	0
401	20230731	141300	666351330	5030	5030	5030	5030	0
402	20230731	141200	666351330	5030	5030	5030	5030	20
403	20230731	141100	666250730	5030	5030	5030	5030	0
404	20230731	141000	666250730	5030	5020	5030	5020	230
405	20230731	140900	665096120	5020	5020	5020	5020	9
406	20230731	140800	665050940	5020	5020	5020	5020	21
407	20230731	140700	664945520	5020	5020	5020	5020	46
408	20230731	140600	664714600	5010	5010	5010	5010	50
409	20230731	140500	664464100	5020	5020	5020	5020	1
410	20230731	140400	664459080	5010	5010	5010	5010	577
411	20230731	140300	661568310	5000	5000	5000	5000	6
412	20230731	140200	661538310	5010	5010	5010	5010	73
413	20230731	140100	661172580	5020	5020	5020	5020	0
414	20230731	140000	661172580	5020	5020	5020	5020	2
415	20230731	135900	661162540	5010	5010	5010	5010	5
416	20230731	135800	661137490	5010	5010	5010	5010	5
417	20230731	135700	661112440	5020	5020	5020	5020	2
418	20230731	135600	661102400	5020	5010	5020	5010	312
419	20230731	135500	659536270	5020	5020	5020	5020	0
420	20230731	135400	659536270	5020	5010	5020	5010	8
421	20230731	135300	659496160	5020	5020	5020	5020	1
422	20230731	135200	659491140	5000	5010	5010	5000	282
423	20230731	135100	658081040	5020	5020	5020	5020	0
424	20230731	135000	658081040	5020	5000	5020	5000	49
425	20230731	134900	657835540	4995	4995	4995	4995	45
426	20230731	134800	657610765	4995	4995	4995	4995	0
427	20230731	134700	657610765	4995	4995	4995	4995	100
428	20230731	134600	657111265	4995	4995	4995	4995	1
429	20230731	134500	657106270	4990	4990	4990	4990	0
430	20230731	134400	657106270	4990	4990	4990	4990	0
431	20230731	134300	657106270	4990	4990	4990	4990	100
432	20230731	134200	656607270	4990	5000	5000	4990	3203
433	20230731	134100	640610880	5000	5000	5000	5000	198
434	20230731	134000	639620880	4995	4995	4995	4995	0
435	20230731	133900	639620880	4995	4995	4995	4995	0
436	20230731	133800	639620880	4995	5010	5010	4995	1950
437	20230731	133700	629876135	5000	5000	5000	5000	25
438	20230731	133600	629751135	5000	5000	5000	5000	0
439	20230731	133500	629751135	5000	5000	5000	5000	114
440	20230731	133400	629181135	5030	5000	5030	5000	6
441	20230731	133300	629150985	5030	5030	5030	5030	0
442	20230731	133200	629150985	5030	5030	5030	5030	0
443	20230731	133100	629150985	5030	5030	5030	5030	0
444	20230731	133000	629150985	5030	5030	5030	5030	0
445	20230731	132900	629150985	5030	5030	5030	5030	4
446	20230731	132800	629130865	5000	5010	5010	5000	3659
447	20230731	132700	610835275	5010	5010	5010	5010	10
448	20230731	132600	610785175	5000	5020	5020	5000	3673
449	20230731	132500	592399635	5020	5020	5020	5020	0
450	20230731	132400	592399635	5020	5020	5020	5020	1700
451	20230731	132300	583865635	5020	5020	5020	5020	0
452	20230731	132200	583865635	5020	5020	5020	5020	0
453	20230731	132100	583865635	5020	5020	5020	5020	200
454	20230731	132000	582861635	5020	5020	5020	5020	0
455	20230731	131900	582861635	5020	5030	5030	5020	590
456	20230731	131800	579896005	5040	5030	5040	5030	156
457	20230731	131700	579111305	5030	5030	5030	5030	85
458	20230731	131600	578683755	5040	5040	5040	5040	0
459	20230731	131500	578683755	5040	5040	5040	5040	0
460	20230731	131400	578683755	5040	5030	5040	5030	812
461	20230731	131300	574599275	5040	5040	5040	5040	0
462	20230731	131200	574599275	5040	5040	5040	5040	13
463	20230731	131100	574533755	5040	5040	5040	5040	179
464	20230731	131000	573631595	5040	5030	5040	5030	352
465	20230731	130900	571860325	5040	5050	5050	5040	431
466	20230731	130800	569687995	5050	5050	5050	5050	0
467	20230731	130700	569687995	5050	5050	5050	5050	18
468	20230731	130600	569597095	5050	5050	5050	5050	0
469	20230731	130500	569597095	5050	5050	5050	5050	3
470	20230731	130400	569581945	5040	5040	5040	5040	100
471	20230731	130300	569077945	5050	5050	5050	5050	53
472	20230731	130200	568810295	5050	5050	5050	5050	0
473	20230731	130100	568810295	5050	5050	5050	5040	57
474	20230731	130000	568522985	5040	5040	5040	5040	300
475	20230731	125900	567010985	5040	5040	5040	5040	158
476	20230731	125800	566214665	5050	5040	5050	5040	71
477	20230731	125700	565856815	5040	5040	5040	5040	683
478	20230731	125600	562414495	5040	5040	5040	5040	1100
479	20230731	125500	556870495	5040	5040	5040	5040	0
480	20230731	125400	556870495	5040	5040	5040	5040	0
481	20230731	125300	556870495	5040	5040	5040	5040	5
482	20230731	125200	556845295	5050	5050	5050	5050	0
483	20230731	125100	556845295	5050	5050	5050	5050	560
484	20230731	125000	554017295	5050	5050	5050	5050	429
485	20230731	124900	551850845	5060	5050	5060	5050	78
486	20230731	124800	551456935	5060	5060	5060	5060	0
487	20230731	124700	551456935	5060	5060	5060	5060	429
488	20230731	124600	549286195	5060	5050	5060	5050	160
489	20230731	124500	548477695	5050	5050	5050	5050	2
490	20230731	124400	548467595	5060	5060	5060	5060	0
491	20230731	124300	548467595	5060	5050	5060	5050	419
492	20230731	124200	546351455	5050	5050	5050	5050	237
493	20230731	124100	545154605	5060	5060	5060	5060	152
494	20230731	124000	544385485	5060	5030	5060	5020	1736
495	20230731	123900	535629525	5050	5060	5060	5050	27
496	20230731	123800	535493055	5050	5050	5050	5050	0
497	20230731	123700	535493055	5050	5060	5060	5050	2002
498	20230731	123600	525382945	5060	5060	5060	5050	4
499	20230731	123500	525362715	5060	5050	5060	5050	2146
500	20230731	123400	514525195	5040	5040	5040	5040	257
501	20230731	123300	513229915	5040	5040	5040	5040	500
502	20230731	123200	510709915	5040	5030	5040	5030	1133
503	20230731	123100	505004595	5030	5040	5040	5030	11
504	20230731	123000	504949235	5030	5020	5030	5020	507
505	20230731	122900	502399085	5020	5040	5040	5020	111
506	20230731	122800	501841835	5030	5030	5030	5030	770
507	20230731	122700	497968735	5030	5030	5030	5030	288
508	20230731	122600	496520095	5030	5040	5040	5030	504
509	20230731	122500	493984895	5050	5050	5050	5050	1
510	20230731	122400	493979845	5040	5040	5040	5040	30
511	20230731	122300	493828645	5050	5050	5050	5050	0
512	20230731	122200	493828645	5050	5050	5050	5050	1
513	20230731	122100	493823595	5040	5040	5040	5040	1175
514	20230731	122000	487901595	5050	5050	5050	5050	1
515	20230731	121900	487896545	5040	5040	5040	5040	841
516	20230731	121800	483657905	5040	5040	5040	5040	0
517	20230731	121700	483657905	5040	5040	5040	5040	0
518	20230731	121600	483657905	5040	5040	5040	5040	0
519	20230731	121500	483657905	5040	5040	5040	5040	4
520	20230731	121400	483637745	5040	5040	5040	5040	18
521	20230731	121300	483547025	5030	5040	5040	5030	70
522	20230731	121200	483194235	5040	5040	5040	5040	34
523	20230731	121100	483022875	5040	5040	5040	5040	1
524	20230731	121000	483017835	5050	5050	5050	5050	19
525	20230731	120900	482921885	5040	5050	5050	5040	7
526	20230731	120800	482886585	5050	5050	5050	5050	0
527	20230731	120700	482886585	5050	5040	5050	5040	42
528	20230731	120600	482674805	5050	5050	5050	5050	5
529	20230731	120500	482649555	5050	5050	5050	5050	50
530	20230731	120400	482397055	5050	5050	5050	5050	0
531	20230731	120300	482397055	5050	5030	5050	5030	5020
532	20230731	120200	457146435	5040	5040	5040	5040	400
533	20230731	120100	455130435	5040	5040	5050	5040	558
534	20230731	120000	452318105	5050	5050	5050	5050	1105
535	20230731	115900	446737855	5040	5050	5050	5040	162
536	20230731	115800	445921255	5050	5050	5050	5050	100
537	20230731	115700	445416255	5050	5040	5050	5040	2182
538	20230731	115600	434418885	5040	5040	5040	5040	200
539	20230731	115500	433410885	5040	5030	5040	5030	203
540	20230731	115400	432389785	5020	5030	5040	5020	427
541	20230731	115300	430242465	5040	5040	5040	5040	398
542	20230731	115200	428236545	5030	5030	5030	5030	0
543	20230731	115100	428236545	5030	5030	5030	5030	11
544	20230731	115000	428181215	5040	5040	5040	5040	0
545	20230731	114900	428181215	5040	5040	5040	5040	1
546	20230731	114800	428176175	5040	5030	5040	5030	129
547	20230731	114700	427527295	5040	5040	5040	5040	3
548	20230731	114600	427512175	5030	5030	5030	5030	30
549	20230731	114500	427361275	5040	5040	5040	5040	0
550	20230731	114400	427361275	5040	5040	5040	5040	3
551	20230731	114300	427346155	5030	5030	5030	5030	254
552	20230731	114200	426068535	5030	5030	5030	5030	9
553	20230731	114100	426023265	5030	5030	5030	5030	100
554	20230731	114000	425520265	5040	5030	5040	5030	4
555	20230731	113900	425500135	5030	5030	5030	5030	100
556	20230731	113800	424997135	5030	5030	5030	5030	0
557	20230731	113700	424997135	5030	5040	5040	5030	26
558	20230731	113600	424866105	5030	5030	5030	5030	500
559	20230731	113500	422351105	5040	5020	5040	5020	4718
560	20230731	113400	398662015	5010	5010	5010	5010	135
561	20230731	113300	397985665	5000	5000	5000	5000	0
562	20230731	113200	397985665	5000	5010	5010	5000	2
563	20230731	113100	397975655	5020	5020	5020	5020	0
564	20230731	113000	397975655	5020	5020	5030	5020	344
565	20230731	112900	396248725	5020	5020	5020	5020	0
566	20230731	112800	396248725	5020	5030	5030	4995	5003
567	20230731	112700	371252110	5000	5010	5010	5000	500
568	20230731	112600	368750910	5030	5030	5030	5030	1
569	20230731	112500	368745880	5010	5030	5030	5010	22
570	20230731	112400	368635390	5030	5030	5030	5030	2
571	20230731	112300	368625330	5030	5030	5030	5030	3
572	20230731	112200	368610240	5030	5030	5030	5030	0
573	20230731	112100	368610240	5030	5040	5040	5030	4
574	20230731	112000	368590110	5040	5000	5040	5000	1244
575	20230731	111900	362370070	5000	5010	5010	5000	11760
576	20230731	111800	303549880	5020	5020	5020	5020	0
577	20230731	111700	303549880	5020	5020	5020	5020	1
578	20230731	111600	303544860	5040	5040	5040	5040	1
579	20230731	111500	303539820	5040	5040	5040	5040	81
580	20230731	111400	303131580	5040	5010	5040	5010	2
581	20230731	111300	303121530	5030	5030	5030	5030	200
582	20230731	111200	302115530	5010	5030	5030	5010	2721
583	20230731	111100	288454650	5030	5040	5040	5030	226
584	20230731	111000	287317610	5030	5030	5030	5030	25
585	20230731	110900	287191860	5030	5030	5030	5030	202
586	20230731	110800	286175800	5030	5030	5030	5030	151
587	20230731	110700	285416270	5030	5030	5030	5030	0
588	20230731	110600	285416270	5030	5030	5030	5030	0
589	20230731	110500	285416270	5030	5030	5030	5030	50
590	20230731	110400	285164770	5040	5040	5040	5040	1572
591	20230731	110300	277241890	5040	5040	5040	5040	132
592	20230731	110200	276576610	5040	5040	5040	5040	29
593	20230731	110100	276430450	5040	5030	5040	5030	994
594	20230731	110000	271430620	5020	5020	5020	5020	5
595	20230731	105900	271405520	5030	5030	5030	5030	9
596	20230731	105800	271360250	5030	5030	5030	5030	101
597	20230731	105700	270852220	5030	5030	5030	5030	223
598	20230731	105600	269730530	5040	5040	5040	5040	0
599	20230731	105500	269730530	5040	5040	5040	5040	0
600	20230731	105400	269730530	5040	5030	5040	5030	694
601	20230731	105300	266239700	5030	5030	5030	5030	392
602	20230731	105200	264267940	5030	5030	5030	5030	793
603	20230731	105100	260279150	5030	5030	5030	5030	271
604	20230731	105000	258916020	5030	5030	5030	5030	0
605	20230731	104900	258916020	5030	5030	5030	5030	29
606	20230731	104800	258770150	5030	5040	5040	5030	12
607	20230731	104700	258709750	5040	5040	5040	5040	0
608	20230731	104600	258709750	5040	5030	5040	5030	248
609	20230731	104500	257462300	5030	5030	5030	5030	21
610	20230731	104400	257356670	5020	5020	5020	5020	7
611	20230731	104300	257321530	5020	5040	5040	5020	282
612	20230731	104200	255904380	5030	5020	5030	5020	1769
613	20230731	104100	247006670	5030	5020	5030	5020	183
614	20230731	104000	246087900	5010	5020	5020	5010	187
615	20230731	103900	245149170	5020	5020	5020	5020	1
616	20230731	103800	245144150	5030	5020	5030	5020	180
617	20230731	103700	244240460	5010	5010	5010	5010	0
618	20230731	103600	244240460	5010	5010	5010	5010	47
619	20230731	103500	244004990	5010	5010	5010	5010	62
620	20230731	103400	243694370	5010	5000	5010	5000	2
621	20230731	103300	243684360	5000	5000	5000	5000	59
622	20230731	103200	243389360	5000	5000	5000	5000	450
623	20230731	103100	241139360	5010	5010	5010	5000	599
624	20230731	103000	238143370	5010	5010	5010	5010	12
625	20230731	102900	238083250	5010	5010	5010	5010	467
626	20230731	102800	235743580	5010	5010	5010	5010	189
627	20230731	102700	234796690	5010	5010	5010	5010	67
628	20230731	102600	234461020	5000	5000	5000	5000	0
629	20230731	102500	234461020	5000	5000	5000	5000	0
630	20230731	102400	234461020	5000	5000	5000	5000	0
631	20230731	102300	234461020	5000	5020	5020	5000	209
632	20230731	102200	233415980	5020	5020	5020	5020	1
633	20230731	102100	233410960	5000	5000	5020	5000	475
634	20230731	102000	231035920	5000	5000	5020	4995	597
635	20230731	101900	228051430	4995	4995	4995	4995	0
636	20230731	101800	228051430	4995	4995	4995	4995	1
637	20230731	101700	228046435	4995	5020	5030	4995	130
638	20230731	101600	227396535	5000	5010	5030	5000	3314
639	20230731	101500	210816365	5020	5020	5020	5020	1
640	20230731	101400	210811345	5020	5030	5030	5020	97
641	20230731	101300	210324335	5020	5030	5030	5020	121
642	20230731	101200	209715715	5030	5030	5030	5030	100
643	20230731	101100	209212715	5030	5030	5030	5030	0
644	20230731	101000	209212715	5030	5030	5030	5030	0
645	20230731	100900	209212715	5030	5020	5030	5020	46
646	20230731	100800	208981785	5030	5020	5030	5010	562
647	20230731	100700	206163785	5010	5010	5010	5010	0
648	20230731	100600	206163785	5010	5010	5010	5010	1
649	20230731	100500	206158775	5010	5010	5010	5010	100
650	20230731	100400	205657775	5010	5010	5010	5010	4
651	20230731	100300	205637735	5010	5020	5020	5010	92
652	20230731	100200	205176405	5020	5020	5020	5020	35
653	20230731	100100	205000705	5020	5020	5020	5020	4729
654	20230731	100000	181261125	5020	5020	5020	5020	7
655	20230731	095900	181225985	5020	5020	5020	5020	105
656	20230731	095800	180698885	5020	5020	5020	5020	2
657	20230731	095700	180688845	5020	5010	5020	5010	486
658	20230731	095600	178250985	5010	5010	5010	5010	5
659	20230731	095500	178225935	5010	5010	5010	5010	1
660	20230731	095400	178220925	5000	5010	5010	5000	1273
661	20230731	095300	171854825	5010	5010	5010	5010	934
662	20230731	095200	167175485	5010	5010	5010	5010	580
663	20230731	095100	164269685	5010	5010	5010	5010	42
664	20230731	095000	164059265	5010	5010	5010	5000	126
665	20230731	094900	163428085	5010	5010	5010	5010	20
666	20230731	094800	163327885	5020	5020	5020	5020	0
667	20230731	094700	163327885	5020	5020	5020	5020	0
668	20230731	094600	163327885	5020	5020	5020	5020	262
669	20230731	094500	162012645	5020	5000	5020	4995	1157
670	20230731	094400	156227840	5000	5020	5020	5000	332
671	20230731	094300	154565840	5020	5020	5020	5020	0
672	20230731	094200	154565840	5020	5000	5020	5000	16
673	20230731	094100	154485820	5010	5000	5010	5000	414
674	20230731	094000	152413820	5010	5010	5010	5000	1010
675	20230731	093900	147357970	4995	5000	5000	4990	402
676	20230731	093800	145349380	5000	5000	5000	5000	1
677	20230731	093700	145344380	5010	5010	5010	5010	247
678	20230731	093600	144106910	5010	5000	5010	4990	1149
679	20230731	093500	138361910	5000	5010	5010	5000	720
680	20230731	093400	134754850	5010	5010	5010	5010	69
681	20230731	093300	134409160	5010	5020	5020	5010	54
682	20230731	093200	134138090	5020	5010	5020	5010	109
683	20230731	093100	133591620	5000	4995	5000	4995	391
684	20230731	093000	131637120	4995	5000	5010	4995	632
685	20230731	092900	128476810	4990	4990	5010	4990	1082
686	20230731	092800	123073530	5000	5000	5020	5000	2452
687	20230731	092700	110806730	5000	4990	5000	4990	1591
688	20230731	092600	102857020	4985	4985	4985	4985	1034
689	20230731	092500	97702530	4985	4985	4985	4985	190
690	20230731	092400	96755380	4985	4985	4985	4970	516
691	20230731	092300	94186915	4985	4970	4985	4970	892
692	20230731	092200	89751875	4965	4970	4970	4965	159
693	20230731	092100	88961665	4970	4970	4970	4970	0
694	20230731	092000	88961665	4970	4965	4970	4950	219
695	20230731	091900	87874370	4945	4955	4965	4945	412
696	20230731	091800	85836450	4970	4945	4970	4945	796
697	20230731	091700	81892260	4945	4950	4970	4945	431
698	20230731	091600	79759505	4970	4970	4970	4970	43
699	20230731	091500	79545795	4975	4960	4990	4955	2819
700	20230731	091400	65565535	4995	4970	4995	4960	3458
701	20230731	091300	48396755	4970	4985	5000	4970	3318
702	20230731	091200	31818905	4970	4960	4990	4960	386
703	20230731	091100	29897940	4980	4980	4980	4960	276
704	20230731	091000	28527775	4980	4975	4980	4965	782
705	20230731	090900	24645110	4975	4970	4975	4970	22
706	20230731	090800	24535765	4960	4960	4960	4960	203
707	20230731	090700	23528885	4960	4960	4960	4960	5
708	20230731	090600	23504085	4960	4960	4960	4960	100
709	20230731	090500	23008085	4960	4960	4960	4960	10
710	20230731	090400	22958485	4960	4955	4960	4955	156
711	20230731	090300	22185405	4955	4975	4975	4955	524
712	20230731	090200	19588705	4975	4955	4975	4955	201
713	20230731	090100	18592730	4955	4950	4955	4950	617
714	20230731	090000	15536360	4955	4990	4990	4955	3119