KissMeData/219420/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	201600	305990730	5860	5860	5860	5860	657
3	20230731	201500	305990730	5860	5860	5860	5860	0
4	20230731	201400	305990730	5860	5860	5860	5860	0
5	20230731	201300	305990730	5860	5860	5860	5860	0
6	20230731	201200	305990730	5860	5860	5860	5860	0
7	20230731	201100	305990730	5860	5860	5860	5860	0
8	20230731	201000	305990730	5860	5860	5860	5860	0
9	20230731	200900	305990730	5860	5860	5860	5860	0
10	20230731	200800	305990730	5860	5860	5860	5860	0
11	20230731	200700	305990730	5860	5860	5860	5860	0
12	20230731	200600	305990730	5860	5860	5860	5860	0
13	20230731	200500	305990730	5860	5860	5860	5860	0
14	20230731	200400	305990730	5860	5860	5860	5860	0
15	20230731	200300	305990730	5860	5860	5860	5860	0
16	20230731	200200	305990730	5860	5860	5860	5860	0
17	20230731	200100	305990730	5860	5860	5860	5860	0
18	20230731	200000	305990730	5860	5860	5860	5860	0
19	20230731	195900	305990730	5860	5860	5860	5860	0
20	20230731	195800	305990730	5860	5860	5860	5860	0
21	20230731	195700	305990730	5860	5860	5860	5860	0
22	20230731	195600	305990730	5860	5860	5860	5860	0
23	20230731	195500	305990730	5860	5860	5860	5860	0
24	20230731	195400	305990730	5860	5860	5860	5860	0
25	20230731	195300	305990730	5860	5860	5860	5860	0
26	20230731	195200	305990730	5860	5860	5860	5860	0
27	20230731	195100	305990730	5860	5860	5860	5860	0
28	20230731	195000	305990730	5860	5860	5860	5860	0
29	20230731	194900	305990730	5860	5860	5860	5860	0
30	20230731	194800	305990730	5860	5860	5860	5860	0
31	20230731	194700	305990730	5860	5860	5860	5860	0
32	20230731	194600	305990730	5860	5860	5860	5860	657
33	20230731	194500	305990730	5860	5860	5860	5860	0
34	20230731	194400	305990730	5860	5860	5860	5860	0
35	20230731	194300	305990730	5860	5860	5860	5860	0
36	20230731	194200	305990730	5860	5860	5860	5860	0
37	20230731	194100	305990730	5860	5860	5860	5860	0
38	20230731	194000	305990730	5860	5860	5860	5860	0
39	20230731	193900	305990730	5860	5860	5860	5860	0
40	20230731	193800	305990730	5860	5860	5860	5860	0
41	20230731	193700	305990730	5860	5860	5860	5860	0
42	20230731	193600	305990730	5860	5860	5860	5860	0
43	20230731	193500	305990730	5860	5860	5860	5860	0
44	20230731	193400	305990730	5860	5860	5860	5860	0
45	20230731	193300	305990730	5860	5860	5860	5860	0
46	20230731	193200	305990730	5860	5860	5860	5860	0
47	20230731	193100	305990730	5860	5860	5860	5860	0
48	20230731	193000	305990730	5860	5860	5860	5860	0
49	20230731	192900	305990730	5860	5860	5860	5860	0
50	20230731	192800	305990730	5860	5860	5860	5860	0
51	20230731	192700	305990730	5860	5860	5860	5860	0
52	20230731	192600	305990730	5860	5860	5860	5860	0
53	20230731	192500	305990730	5860	5860	5860	5860	0
54	20230731	192400	305990730	5860	5860	5860	5860	0
55	20230731	192300	305990730	5860	5860	5860	5860	0
56	20230731	192200	305990730	5860	5860	5860	5860	0
57	20230731	192100	305990730	5860	5860	5860	5860	0
58	20230731	192000	305990730	5860	5860	5860	5860	0
59	20230731	191900	305990730	5860	5860	5860	5860	0
60	20230731	191800	305990730	5860	5860	5860	5860	0
61	20230731	191700	305990730	5860	5860	5860	5860	0
62	20230731	191600	305990730	5860	5860	5860	5860	657
63	20230731	191500	305990730	5860	5860	5860	5860	0
64	20230731	191400	305990730	5860	5860	5860	5860	0
65	20230731	191300	305990730	5860	5860	5860	5860	0
66	20230731	191200	305990730	5860	5860	5860	5860	0
67	20230731	191100	305990730	5860	5860	5860	5860	0
68	20230731	191000	305990730	5860	5860	5860	5860	0
69	20230731	190900	305990730	5860	5860	5860	5860	0
70	20230731	190800	305990730	5860	5860	5860	5860	0
71	20230731	190700	305990730	5860	5860	5860	5860	0
72	20230731	190600	305990730	5860	5860	5860	5860	0
73	20230731	190500	305990730	5860	5860	5860	5860	0
74	20230731	190400	305990730	5860	5860	5860	5860	0
75	20230731	190300	305990730	5860	5860	5860	5860	0
76	20230731	190200	305990730	5860	5860	5860	5860	0
77	20230731	190100	305990730	5860	5860	5860	5860	0
78	20230731	190000	305990730	5860	5860	5860	5860	0
79	20230731	185900	305990730	5860	5860	5860	5860	0
80	20230731	185800	305990730	5860	5860	5860	5860	0
81	20230731	185700	305990730	5860	5860	5860	5860	0
82	20230731	185600	305990730	5860	5860	5860	5860	0
83	20230731	185500	305990730	5860	5860	5860	5860	0
84	20230731	185400	305990730	5860	5860	5860	5860	0
85	20230731	185300	305990730	5860	5860	5860	5860	0
86	20230731	185200	305990730	5860	5860	5860	5860	0
87	20230731	185100	305990730	5860	5860	5860	5860	0
88	20230731	185000	305990730	5860	5860	5860	5860	0
89	20230731	184900	305990730	5860	5860	5860	5860	0
90	20230731	184800	305990730	5860	5860	5860	5860	0
91	20230731	184700	305990730	5860	5860	5860	5860	0
92	20230731	184600	305990730	5860	5860	5860	5860	657
93	20230731	184500	305990730	5860	5860	5860	5860	0
94	20230731	184400	305990730	5860	5860	5860	5860	0
95	20230731	184300	305990730	5860	5860	5860	5860	0
96	20230731	184200	305990730	5860	5860	5860	5860	0
97	20230731	184100	305990730	5860	5860	5860	5860	0
98	20230731	184000	305990730	5860	5860	5860	5860	0
99	20230731	183900	305990730	5860	5860	5860	5860	0
100	20230731	183800	305990730	5860	5860	5860	5860	0
101	20230731	183700	305990730	5860	5860	5860	5860	0
102	20230731	183600	305990730	5860	5860	5860	5860	0
103	20230731	183500	305990730	5860	5860	5860	5860	0
104	20230731	183400	305990730	5860	5860	5860	5860	0
105	20230731	183300	305990730	5860	5860	5860	5860	0
106	20230731	183200	305990730	5860	5860	5860	5860	0
107	20230731	183100	305990730	5860	5860	5860	5860	0
108	20230731	183000	305990730	5860	5860	5860	5860	0
109	20230731	182900	305990730	5860	5860	5860	5860	0
110	20230731	182800	305990730	5860	5860	5860	5860	0
111	20230731	182700	305990730	5860	5860	5860	5860	0
112	20230731	182600	305990730	5860	5860	5860	5860	0
113	20230731	182500	305990730	5860	5860	5860	5860	0
114	20230731	182400	305990730	5860	5860	5860	5860	0
115	20230731	182300	305990730	5860	5860	5860	5860	0
116	20230731	182200	305990730	5860	5860	5860	5860	0
117	20230731	182100	305990730	5860	5860	5860	5860	0
118	20230731	182000	305990730	5860	5860	5860	5860	0
119	20230731	181900	305990730	5860	5860	5860	5860	0
120	20230731	181800	305990730	5860	5860	5860	5860	0
121	20230731	181700	305990730	5860	5860	5860	5860	0
122	20230731	181600	305990730	5860	5860	5860	5860	657
123	20230731	181500	305990730	5860	5860	5860	5860	0
124	20230731	181400	305990730	5860	5860	5860	5860	0
125	20230731	181300	305990730	5860	5860	5860	5860	0
126	20230731	181200	305990730	5860	5860	5860	5860	0
127	20230731	181100	305990730	5860	5860	5860	5860	0
128	20230731	181000	305990730	5860	5860	5860	5860	0
129	20230731	180900	305990730	5860	5860	5860	5860	0
130	20230731	180800	305990730	5860	5860	5860	5860	0
131	20230731	180700	305990730	5860	5860	5860	5860	0
132	20230731	180600	305990730	5860	5860	5860	5860	0
133	20230731	180500	305990730	5860	5860	5860	5860	0
134	20230731	180400	305990730	5860	5860	5860	5860	0
135	20230731	180300	305990730	5860	5860	5860	5860	0
136	20230731	180200	305990730	5860	5860	5860	5860	0
137	20230731	180100	305990730	5860	5860	5860	5860	0
138	20230731	180000	305990730	5860	5860	5860	5860	0
139	20230731	175900	305990730	5860	5860	5860	5860	0
140	20230731	175800	305990730	5860	5860	5860	5860	0
141	20230731	175700	305990730	5860	5860	5860	5860	0
142	20230731	175600	305990730	5860	5860	5860	5860	0
143	20230731	175500	305990730	5860	5860	5860	5860	0
144	20230731	175400	305990730	5860	5860	5860	5860	0
145	20230731	175300	305990730	5860	5860	5860	5860	0
146	20230731	175200	305990730	5860	5860	5860	5860	0
147	20230731	175100	305990730	5860	5860	5860	5860	0
148	20230731	175000	305990730	5860	5860	5860	5860	0
149	20230731	174900	305990730	5860	5860	5860	5860	0
150	20230731	174800	305990730	5860	5860	5860	5860	0
151	20230731	174700	305990730	5860	5860	5860	5860	0
152	20230731	174600	305990730	5860	5860	5860	5860	657
153	20230731	174500	305990730	5860	5860	5860	5860	0
154	20230731	174400	305990730	5860	5860	5860	5860	0
155	20230731	174300	305990730	5860	5860	5860	5860	0
156	20230731	174200	305990730	5860	5860	5860	5860	0
157	20230731	174100	305990730	5860	5860	5860	5860	0
158	20230731	174000	305990730	5860	5860	5860	5860	0
159	20230731	173900	305990730	5860	5860	5860	5860	0
160	20230731	173800	305990730	5860	5860	5860	5860	0
161	20230731	173700	305990730	5860	5860	5860	5860	0
162	20230731	173600	305990730	5860	5860	5860	5860	0
163	20230731	173500	305990730	5860	5860	5860	5860	0
164	20230731	173400	305990730	5860	5860	5860	5860	0
165	20230731	173300	305990730	5860	5860	5860	5860	0
166	20230731	173200	305990730	5860	5860	5860	5860	0
167	20230731	173100	305990730	5860	5860	5860	5860	0
168	20230731	173000	305990730	5860	5860	5860	5860	0
169	20230731	172900	305990730	5860	5860	5860	5860	0
170	20230731	172800	305990730	5860	5860	5860	5860	0
171	20230731	172700	305990730	5860	5860	5860	5860	0
172	20230731	172600	305990730	5860	5860	5860	5860	0
173	20230731	172500	305990730	5860	5860	5860	5860	0
174	20230731	172400	305990730	5860	5860	5860	5860	0
175	20230731	172300	305990730	5860	5860	5860	5860	0
176	20230731	172200	305990730	5860	5860	5860	5860	0
177	20230731	172100	305990730	5860	5860	5860	5860	0
178	20230731	172000	305990730	5860	5860	5860	5860	0
179	20230731	171900	305990730	5860	5860	5860	5860	0
180	20230731	171800	305990730	5860	5860	5860	5860	0
181	20230731	171700	305990730	5860	5860	5860	5860	0
182	20230731	171600	305990730	5860	5860	5860	5860	657
183	20230731	171500	305990730	5860	5860	5860	5860	0
184	20230731	171400	305990730	5860	5860	5860	5860	0
185	20230731	171300	305990730	5860	5860	5860	5860	0
186	20230731	171200	305990730	5860	5860	5860	5860	0
187	20230731	171100	305990730	5860	5860	5860	5860	0
188	20230731	171000	305990730	5860	5860	5860	5860	0
189	20230731	170900	305990730	5860	5860	5860	5860	0
190	20230731	170800	305990730	5860	5860	5860	5860	0
191	20230731	170700	305990730	5860	5860	5860	5860	0
192	20230731	170600	305990730	5860	5860	5860	5860	0
193	20230731	170500	305990730	5860	5860	5860	5860	0
194	20230731	170400	305990730	5860	5860	5860	5860	0
195	20230731	170300	305990730	5860	5860	5860	5860	0
196	20230731	170200	305990730	5860	5860	5860	5860	0
197	20230731	170100	305990730	5860	5860	5860	5860	0
198	20230731	170000	305990730	5860	5860	5860	5860	0
199	20230731	165900	305990730	5860	5860	5860	5860	0
200	20230731	165800	305990730	5860	5860	5860	5860	0
201	20230731	165700	305990730	5860	5860	5860	5860	0
202	20230731	165600	305990730	5860	5860	5860	5860	0
203	20230731	165500	305990730	5860	5860	5860	5860	0
204	20230731	165400	305990730	5860	5860	5860	5860	0
205	20230731	165300	305990730	5860	5860	5860	5860	0
206	20230731	165200	305990730	5860	5860	5860	5860	0
207	20230731	165100	305990730	5860	5860	5860	5860	0
208	20230731	165000	305990730	5860	5860	5860	5860	0
209	20230731	164900	305990730	5860	5860	5860	5860	0
210	20230731	164800	305990730	5860	5860	5860	5860	0
211	20230731	164700	305990730	5860	5860	5860	5860	0
212	20230731	164600	305990730	5860	5860	5860	5860	657
213	20230731	164500	305990730	5860	5860	5860	5860	0
214	20230731	164400	305990730	5860	5860	5860	5860	0
215	20230731	164300	305990730	5860	5860	5860	5860	0
216	20230731	164200	305990730	5860	5860	5860	5860	0
217	20230731	164100	305990730	5860	5860	5860	5860	0
218	20230731	164000	305990730	5860	5860	5860	5860	0
219	20230731	163900	305990730	5860	5860	5860	5860	0
220	20230731	163800	305990730	5860	5860	5860	5860	0
221	20230731	163700	305990730	5860	5860	5860	5860	0
222	20230731	163600	305990730	5860	5860	5860	5860	0
223	20230731	163500	305990730	5860	5860	5860	5860	0
224	20230731	163400	305990730	5860	5860	5860	5860	0
225	20230731	163300	305990730	5860	5860	5860	5860	0
226	20230731	163200	305990730	5860	5860	5860	5860	0
227	20230731	163100	305990730	5860	5860	5860	5860	0
228	20230731	163000	305990730	5860	5860	5860	5860	0
229	20230731	162900	305990730	5860	5860	5860	5860	0
230	20230731	162800	305990730	5860	5860	5860	5860	0
231	20230731	162700	305990730	5860	5860	5860	5860	0
232	20230731	162600	305990730	5860	5860	5860	5860	0
233	20230731	162500	305990730	5860	5860	5860	5860	0
234	20230731	162400	305990730	5860	5860	5860	5860	0
235	20230731	162300	305990730	5860	5860	5860	5860	0
236	20230731	162200	305990730	5860	5860	5860	5860	0
237	20230731	162100	305990730	5860	5860	5860	5860	0
238	20230731	162000	305990730	5860	5860	5860	5860	0
239	20230731	161900	305990730	5860	5860	5860	5860	0
240	20230731	161800	305990730	5860	5860	5860	5860	0
241	20230731	161700	305990730	5860	5860	5860	5860	0
242	20230731	161600	305990730	5860	5860	5860	5860	657
243	20230731	161500	305990730	5860	5860	5860	5860	0
244	20230731	161400	305990730	5860	5860	5860	5860	0
245	20230731	161300	305990730	5860	5860	5860	5860	0
246	20230731	161200	305990730	5860	5860	5860	5860	0
247	20230731	161100	305990730	5860	5860	5860	5860	0
248	20230731	161000	305990730	5860	5860	5860	5860	0
249	20230731	160900	305990730	5860	5860	5860	5860	0
250	20230731	160800	305990730	5860	5860	5860	5860	0
251	20230731	160700	305990730	5860	5860	5860	5860	0
252	20230731	160600	305990730	5860	5860	5860	5860	0
253	20230731	160500	305990730	5860	5860	5860	5860	0
254	20230731	160400	305990730	5860	5860	5860	5860	0
255	20230731	160300	305990730	5860	5860	5860	5860	0
256	20230731	160200	305990730	5860	5860	5860	5860	0
257	20230731	160100	305990730	5860	5860	5860	5860	0
258	20230731	160000	305990730	5860	5860	5860	5860	0
259	20230731	155900	305990730	5860	5860	5860	5860	0
260	20230731	155800	305990730	5860	5860	5860	5860	0
261	20230731	155700	305990730	5860	5860	5860	5860	0
262	20230731	155600	305990730	5860	5860	5860	5860	0
263	20230731	155500	305990730	5860	5860	5860	5860	0
264	20230731	155400	305990730	5860	5860	5860	5860	0
265	20230731	155300	305990730	5860	5860	5860	5860	0
266	20230731	155200	305990730	5860	5860	5860	5860	0
267	20230731	155100	305990730	5860	5860	5860	5860	0
268	20230731	155000	305990730	5860	5860	5860	5860	0
269	20230731	154900	305990730	5860	5860	5860	5860	0
270	20230731	154800	305990730	5860	5860	5860	5860	0
271	20230731	154700	305990730	5860	5860	5860	5860	0
272	20230731	154600	305990730	5860	5860	5860	5860	657
273	20230731	154500	305990730	5860	5860	5860	5860	0
274	20230731	154400	305990730	5860	5860	5860	5860	0
275	20230731	154300	305990730	5860	5860	5860	5860	0
276	20230731	154200	305990730	5860	5860	5860	5860	0
277	20230731	154100	305990730	5860	5860	5860	5860	0
278	20230731	154000	305990730	5860	5860	5860	5860	0
279	20230731	153900	305990730	5860	5860	5860	5860	0
280	20230731	153800	305990730	5860	5860	5860	5860	0
281	20230731	153700	305990730	5860	5860	5860	5860	0
282	20230731	153600	305990730	5860	5860	5860	5860	0
283	20230731	153500	305990730	5860	5860	5860	5860	0
284	20230731	153400	305990730	5860	5860	5860	5860	0
285	20230731	153300	305990730	5860	5860	5860	5860	0
286	20230731	153200	305990730	5860	5860	5860	5860	0
287	20230731	153100	305990730	5860	5860	5860	5860	0
288	20230731	153000	305990730	5860	5860	5860	5860	657
289	20230731	152900	302140710	5820	5820	5820	5820	0
290	20230731	152800	302140710	5820	5820	5820	5820	0
291	20230731	152700	302140710	5820	5820	5820	5820	0
292	20230731	152600	302140710	5820	5820	5820	5820	0
293	20230731	152500	302140710	5820	5820	5820	5820	0
294	20230731	152400	302140710	5820	5820	5820	5820	0
295	20230731	152300	302140710	5820	5820	5820	5820	0
296	20230731	152200	302140710	5820	5820	5820	5820	0
297	20230731	152100	302140710	5820	5820	5820	5820	0
298	20230731	152000	302140710	5820	5820	5820	5820	0
299	20230731	151900	302140710	5820	5840	5840	5820	90
300	20230731	151800	301616210	5840	5850	5850	5840	853
301	20230731	151700	296626270	5850	5850	5850	5850	1
302	20230731	151600	296620420	5860	5860	5860	5860	0
303	20230731	151500	296620420	5860	5860	5860	5860	0
304	20230731	151400	296620420	5860	5840	5860	5840	246
305	20230731	151300	295181900	5820	5820	5820	5820	0
306	20230731	151200	295181900	5820	5820	5820	5820	0
307	20230731	151100	295181900	5820	5820	5820	5820	0
308	20230731	151000	295181900	5820	5820	5820	5820	0
309	20230731	150900	295181900	5820	5820	5820	5820	181
310	20230731	150800	294128480	5840	5840	5840	5840	0
311	20230731	150700	294128480	5840	5840	5840	5840	0
312	20230731	150600	294128480	5840	5840	5840	5840	0
313	20230731	150500	294128480	5840	5840	5840	5840	0
314	20230731	150400	294128480	5840	5840	5840	5840	0
315	20230731	150300	294128480	5840	5840	5840	5840	0
316	20230731	150200	294128480	5840	5840	5840	5840	0
317	20230731	150100	294128480	5840	5840	5840	5840	0
318	20230731	150000	294128480	5840	5840	5840	5840	0
319	20230731	145900	294128480	5840	5840	5840	5840	1
320	20230731	145800	294122640	5840	5840	5840	5840	3
321	20230731	145700	294105120	5830	5830	5830	5830	77
322	20230731	145600	293656210	5850	5850	5850	5850	10
323	20230731	145500	293597710	5850	5850	5850	5850	173
324	20230731	145400	292585660	5850	5850	5850	5850	20
325	20230731	145300	292468660	5850	5850	5850	5850	0
326	20230731	145200	292468660	5850	5850	5850	5850	0
327	20230731	145100	292468660	5850	5850	5850	5850	70
328	20230731	145000	292059160	5860	5860	5860	5860	0
329	20230731	144900	292059160	5860	5860	5860	5860	0
330	20230731	144800	292059160	5860	5860	5860	5860	10
331	20230731	144700	292000560	5870	5860	5870	5860	100
332	20230731	144600	291413640	5860	5860	5860	5860	0
333	20230731	144500	291413640	5860	5860	5860	5860	0
334	20230731	144400	291413640	5860	5860	5860	5860	0
335	20230731	144300	291413640	5860	5860	5860	5860	0
336	20230731	144200	291413640	5860	5860	5860	5860	0
337	20230731	144100	291413640	5860	5860	5860	5860	0
338	20230731	144000	291413640	5860	5860	5860	5860	106
339	20230731	143900	290792480	5860	5860	5860	5860	0
340	20230731	143800	290792480	5860	5860	5860	5860	1
341	20230731	143700	290786620	5850	5850	5850	5850	0
342	20230731	143600	290786620	5850	5850	5850	5850	0
343	20230731	143500	290786620	5850	5850	5850	5850	93
344	20230731	143400	290242570	5870	5870	5870	5870	0
345	20230731	143300	290242570	5870	5870	5870	5870	10
346	20230731	143200	290183870	5870	5870	5870	5870	0
347	20230731	143100	290183870	5870	5860	5870	5860	870
348	20230731	143000	285078000	5860	5860	5860	5860	10
349	20230731	142900	285019400	5850	5850	5850	5850	0
350	20230731	142800	285019400	5850	5850	5850	5850	75
351	20230731	142700	284580650	5850	5850	5850	5850	0
352	20230731	142600	284580650	5850	5850	5850	5850	0
353	20230731	142500	284580650	5850	5850	5850	5850	30
354	20230731	142400	284405150	5850	5860	5860	5850	870
355	20230731	142300	279307050	5860	5860	5860	5860	5
356	20230731	142200	279277750	5860	5860	5860	5860	12
357	20230731	142100	279207430	5850	5850	5850	5850	0
358	20230731	142000	279207430	5850	5840	5850	5840	759
359	20230731	141900	274769130	5840	5840	5840	5840	0
360	20230731	141800	274769130	5840	5840	5840	5840	0
361	20230731	141700	274769130	5840	5840	5840	5840	0
362	20230731	141600	274769130	5840	5840	5840	5840	10
363	20230731	141500	274710730	5830	5830	5830	5830	50
364	20230731	141400	274419230	5830	5830	5830	5830	0
365	20230731	141300	274419230	5830	5830	5830	5830	50
366	20230731	141200	274127730	5820	5820	5820	5820	10
367	20230731	141100	274069530	5820	5820	5820	5820	0
368	20230731	141000	274069530	5820	5820	5820	5820	0
369	20230731	140900	274069530	5820	5820	5820	5820	98
370	20230731	140800	273499170	5840	5840	5840	5840	0
371	20230731	140700	273499170	5840	5840	5840	5840	0
372	20230731	140600	273499170	5840	5840	5840	5840	370
373	20230731	140500	271338370	5840	5840	5840	5840	0
374	20230731	140400	271338370	5840	5840	5840	5840	5
375	20230731	140300	271309170	5840	5840	5840	5840	0
376	20230731	140200	271309170	5840	5840	5840	5840	52
377	20230731	140100	271005490	5830	5830	5830	5830	0
378	20230731	140000	271005490	5830	5830	5830	5830	0
379	20230731	135900	271005490	5830	5830	5830	5830	1
380	20230731	135800	270999660	5820	5820	5820	5820	0
381	20230731	135700	270999660	5820	5820	5820	5820	0
382	20230731	135600	270999660	5820	5820	5820	5820	0
383	20230731	135500	270999660	5820	5820	5820	5820	0
384	20230731	135400	270999660	5820	5820	5820	5820	0
385	20230731	135300	270999660	5820	5820	5820	5820	0
386	20230731	135200	270999660	5820	5820	5820	5820	0
387	20230731	135100	270999660	5820	5820	5820	5820	5
388	20230731	135000	270970560	5840	5840	5840	5840	101
389	20230731	134900	270380720	5840	5830	5840	5830	401
390	20230731	134800	268042880	5830	5830	5830	5830	0
391	20230731	134700	268042880	5830	5830	5830	5830	0
392	20230731	134600	268042880	5830	5830	5830	5830	0
393	20230731	134500	268042880	5830	5830	5830	5830	0
394	20230731	134400	268042880	5830	5830	5830	5830	0
395	20230731	134300	268042880	5830	5830	5830	5830	400
396	20230731	134200	265710880	5830	5830	5830	5830	200
397	20230731	134100	264544880	5820	5820	5820	5820	3
398	20230731	134000	264527420	5820	5820	5820	5820	0
399	20230731	133900	264527420	5820	5820	5820	5820	0
400	20230731	133800	264527420	5820	5820	5820	5820	7
401	20230731	133700	264486680	5820	5820	5820	5820	0
402	20230731	133600	264486680	5820	5820	5820	5820	400
403	20230731	133500	262158680	5800	5800	5800	5800	0
404	20230731	133400	262158680	5800	5800	5800	5800	0
405	20230731	133300	262158680	5800	5800	5800	5800	3
406	20230731	133200	262141280	5800	5800	5800	5800	0
407	20230731	133100	262141280	5800	5800	5800	5800	0
408	20230731	133000	262141280	5800	5800	5800	5800	35
409	20230731	132900	261938280	5800	5800	5800	5800	0
410	20230731	132800	261938280	5800	5800	5800	5800	450
411	20230731	132700	259328280	5810	5810	5810	5810	0
412	20230731	132600	259328280	5810	5810	5810	5810	151
413	20230731	132500	258450970	5820	5820	5820	5820	0
414	20230731	132400	258450970	5820	5820	5820	5820	0
415	20230731	132300	258450970	5820	5820	5820	5820	0
416	20230731	132200	258450970	5820	5820	5820	5820	0
417	20230731	132100	258450970	5820	5820	5820	5820	0
418	20230731	132000	258450970	5820	5820	5820	5820	0
419	20230731	131900	258450970	5820	5820	5820	5820	0
420	20230731	131800	258450970	5820	5820	5820	5820	0
421	20230731	131700	258450970	5820	5820	5820	5820	20
422	20230731	131600	258334570	5800	5800	5800	5800	0
423	20230731	131500	258334570	5800	5800	5800	5800	141
424	20230731	131400	257516770	5800	5800	5800	5800	3
425	20230731	131300	257499370	5810	5810	5810	5810	250
426	20230731	131200	256046870	5820	5820	5820	5820	0
427	20230731	131100	256046870	5820	5830	5830	5820	120
428	20230731	131000	255348270	5830	5830	5830	5830	30
429	20230731	130900	255173370	5840	5840	5840	5840	0
430	20230731	130800	255173370	5840	5840	5840	5840	0
431	20230731	130700	255173370	5840	5840	5840	5840	0
432	20230731	130600	255173370	5840	5840	5840	5840	0
433	20230731	130500	255173370	5840	5840	5840	5840	0
434	20230731	130400	255173370	5840	5840	5840	5840	0
435	20230731	130300	255173370	5840	5840	5840	5840	0
436	20230731	130200	255173370	5840	5840	5840	5840	0
437	20230731	130100	255173370	5840	5810	5840	5810	200
438	20230731	130000	254009400	5810	5810	5810	5810	17
439	20230731	125900	253910630	5810	5810	5810	5810	0
440	20230731	125800	253910630	5810	5810	5810	5810	0
441	20230731	125700	253910630	5810	5810	5810	5810	0
442	20230731	125600	253910630	5810	5810	5810	5810	0
443	20230731	125500	253910630	5810	5810	5810	5810	0
444	20230731	125400	253910630	5810	5810	5810	5810	1
445	20230731	125300	253904820	5810	5810	5810	5810	0
446	20230731	125200	253904820	5810	5800	5810	5800	165
447	20230731	125100	252947810	5800	5800	5800	5800	0
448	20230731	125000	252947810	5800	5800	5800	5800	199
449	20230731	124900	251793610	5800	5800	5800	5800	176
450	20230731	124800	250772810	5810	5810	5810	5810	11
451	20230731	124700	250708900	5810	5810	5810	5810	0
452	20230731	124600	250708900	5810	5810	5810	5810	0
453	20230731	124500	250708900	5810	5810	5810	5810	0
454	20230731	124400	250708900	5810	5810	5810	5810	0
455	20230731	124300	250708900	5810	5810	5810	5810	10
456	20230731	124200	250650800	5810	5810	5810	5810	8
457	20230731	124100	250604320	5810	5810	5810	5810	0
458	20230731	124000	250604320	5810	5810	5810	5810	321
459	20230731	123900	248739310	5810	5810	5810	5810	59
460	20230731	123800	248396520	5810	5810	5810	5810	0
461	20230731	123700	248396520	5810	5810	5810	5810	0
462	20230731	123600	248396520	5810	5810	5810	5810	0
463	20230731	123500	248396520	5810	5810	5810	5810	10
464	20230731	123400	248338420	5810	5810	5810	5810	0
465	20230731	123300	248338420	5810	5810	5810	5810	0
466	20230731	123200	248338420	5810	5810	5810	5810	0
467	20230731	123100	248338420	5810	5810	5810	5810	0
468	20230731	123000	248338420	5810	5810	5810	5810	0
469	20230731	122900	248338420	5810	5810	5810	5810	0
470	20230731	122800	248338420	5810	5810	5810	5810	0
471	20230731	122700	248338420	5810	5810	5810	5810	0
472	20230731	122600	248338420	5810	5810	5810	5810	0
473	20230731	122500	248338420	5810	5810	5810	5810	0
474	20230731	122400	248338420	5810	5810	5810	5810	0
475	20230731	122300	248338420	5810	5810	5810	5810	0
476	20230731	122200	248338420	5810	5810	5810	5800	930
477	20230731	122100	242942260	5810	5810	5810	5810	0
478	20230731	122000	242942260	5810	5810	5810	5810	0
479	20230731	121900	242942260	5810	5810	5810	5810	0
480	20230731	121800	242942260	5810	5810	5810	5810	0
481	20230731	121700	242942260	5810	5810	5810	5810	0
482	20230731	121600	242942260	5810	5810	5810	5810	0
483	20230731	121500	242942260	5810	5810	5810	5810	0
484	20230731	121400	242942260	5810	5810	5810	5810	0
485	20230731	121300	242942260	5810	5810	5810	5810	0
486	20230731	121200	242942260	5810	5810	5810	5810	0
487	20230731	121100	242942260	5810	5810	5810	5810	0
488	20230731	121000	242942260	5810	5810	5810	5810	44
489	20230731	120900	242686620	5810	5810	5810	5810	0
490	20230731	120800	242686620	5810	5810	5810	5810	0
491	20230731	120700	242686620	5810	5810	5810	5810	0
492	20230731	120600	242686620	5810	5810	5810	5810	10
493	20230731	120500	242628520	5800	5800	5800	5800	0
494	20230731	120400	242628520	5800	5800	5800	5800	0
495	20230731	120300	242628520	5800	5850	5860	5800	387
496	20230731	120200	240367820	5850	5850	5850	5850	3
497	20230731	120100	240350270	5850	5850	5850	5850	0
498	20230731	120000	240350270	5850	5850	5850	5850	0
499	20230731	115900	240350270	5850	5850	5850	5850	0
500	20230731	115800	240350270	5850	5850	5850	5850	0
501	20230731	115700	240350270	5850	5850	5850	5850	59
502	20230731	115600	240005120	5850	5850	5850	5850	0
503	20230731	115500	240005120	5850	5850	5850	5850	110
504	20230731	115400	239361620	5850	5850	5850	5850	0
505	20230731	115300	239361620	5850	5840	5850	5840	49
506	20230731	115200	239074990	5850	5850	5850	5850	0
507	20230731	115100	239074990	5850	5830	5850	5830	100
508	20230731	115000	238490940	5830	5830	5830	5830	0
509	20230731	114900	238490940	5830	5830	5830	5830	0
510	20230731	114800	238490940	5830	5830	5830	5830	0
511	20230731	114700	238490940	5830	5830	5830	5830	0
512	20230731	114600	238490940	5830	5830	5830	5830	0
513	20230731	114500	238490940	5830	5830	5830	5830	0
514	20230731	114400	238490940	5830	5830	5830	5830	0
515	20230731	114300	238490940	5830	5830	5830	5830	3
516	20230731	114200	238473450	5830	5830	5830	5830	1
517	20230731	114100	238467620	5830	5830	5830	5800	64
518	20230731	114000	238095840	5820	5820	5820	5820	0
519	20230731	113900	238095840	5820	5820	5820	5820	0
520	20230731	113800	238095840	5820	5820	5820	5820	0
521	20230731	113700	238095840	5820	5820	5820	5820	0
522	20230731	113600	238095840	5820	5820	5820	5820	0
523	20230731	113500	238095840	5820	5820	5820	5820	0
524	20230731	113400	238095840	5820	5820	5820	5820	628
525	20230731	113300	234440880	5810	5810	5810	5810	0
526	20230731	113200	234440880	5810	5810	5810	5810	0
527	20230731	113100	234440880	5810	5810	5810	5810	0
528	20230731	113000	234440880	5810	5810	5810	5810	185
529	20230731	112900	233366030	5790	5810	5810	5790	1123
530	20230731	112800	226845260	5820	5820	5820	5820	320
531	20230731	112700	224982860	5810	5810	5810	5810	105
532	20230731	112600	224372810	5810	5810	5810	5810	9
533	20230731	112500	224320520	5810	5810	5810	5810	0
534	20230731	112400	224320520	5810	5810	5810	5810	0
535	20230731	112300	224320520	5810	5810	5810	5810	0
536	20230731	112200	224320520	5810	5810	5810	5810	0
537	20230731	112100	224320520	5810	5810	5810	5810	0
538	20230731	112000	224320520	5810	5810	5810	5810	0
539	20230731	111900	224320520	5810	5810	5810	5810	235
540	20230731	111800	222955170	5810	5810	5810	5800	689
541	20230731	111700	218956040	5810	5810	5810	5810	20
542	20230731	111600	218839840	5800	5800	5800	5800	0
543	20230731	111500	218839840	5800	5800	5800	5800	19
544	20230731	111400	218729640	5800	5800	5800	5800	20
545	20230731	111300	218613640	5800	5800	5800	5800	0
546	20230731	111200	218613640	5800	5800	5800	5800	210
547	20230731	111100	217395640	5800	5800	5800	5800	0
548	20230731	111000	217395640	5800	5800	5800	5800	140
549	20230731	110900	216583640	5800	5800	5800	5800	0
550	20230731	110800	216583640	5800	5800	5800	5800	0
551	20230731	110700	216583640	5800	5800	5800	5800	0
552	20230731	110600	216583640	5800	5800	5800	5800	0
553	20230731	110500	216583640	5800	5800	5800	5800	0
554	20230731	110400	216583640	5800	5800	5800	5800	0
555	20230731	110300	216583640	5800	5800	5800	5800	380
556	20230731	110200	214379640	5810	5810	5810	5810	0
557	20230731	110100	214379640	5810	5810	5810	5810	0
558	20230731	110000	214379640	5810	5810	5810	5810	0
559	20230731	105900	214379640	5810	5810	5810	5810	369
560	20230731	105800	212235750	5800	5790	5800	5790	1016
561	20230731	105700	206343000	5780	5780	5780	5780	0
562	20230731	105600	206343000	5780	5760	5780	5760	130
563	20230731	105500	205593960	5770	5770	5770	5770	82
564	20230731	105400	205120820	5770	5780	5780	5770	121
565	20230731	105300	204422640	5790	5790	5790	5790	172
566	20230731	105200	203426760	5790	5790	5790	5790	0
567	20230731	105100	203426760	5790	5790	5790	5790	0
568	20230731	105000	203426760	5790	5790	5790	5790	0
569	20230731	104900	203426760	5790	5790	5790	5790	9
570	20230731	104800	203374650	5800	5800	5800	5800	0
571	20230731	104700	203374650	5800	5800	5800	5800	10
572	20230731	104600	203316650	5800	5800	5800	5800	0
573	20230731	104500	203316650	5800	5800	5800	5800	5
574	20230731	104400	203287650	5800	5800	5800	5800	0
575	20230731	104300	203287650	5800	5800	5800	5800	0
576	20230731	104200	203287650	5800	5790	5800	5790	2
577	20230731	104100	203276060	5790	5790	5790	5790	1
578	20230731	104000	203270270	5800	5800	5800	5800	1
579	20230731	103900	203264470	5760	5790	5790	5760	17
580	20230731	103800	203166190	5800	5800	5800	5800	0
581	20230731	103700	203166190	5800	5800	5800	5800	0
582	20230731	103600	203166190	5800	5800	5800	5800	0
583	20230731	103500	203166190	5800	5800	5800	5800	0
584	20230731	103400	203166190	5800	5810	5810	5800	180
585	20230731	103300	202120400	5810	5810	5810	5810	0
586	20230731	103200	202120400	5810	5810	5810	5810	0
587	20230731	103100	202120400	5810	5810	5810	5810	18
588	20230731	103000	202015820	5810	5810	5810	5810	83
589	20230731	102900	201533590	5800	5800	5800	5800	19
590	20230731	102800	201423390	5800	5800	5800	5800	87
591	20230731	102700	200918790	5790	5790	5790	5790	8
592	20230731	102600	200872470	5770	5770	5770	5770	20
593	20230731	102500	200757070	5770	5770	5770	5770	0
594	20230731	102400	200757070	5770	5770	5770	5770	100
595	20230731	102300	200180070	5770	5770	5770	5770	0
596	20230731	102200	200180070	5770	5770	5770	5770	1
597	20230731	102100	200174300	5770	5770	5770	5770	36
598	20230731	102000	199966580	5770	5770	5770	5770	0
599	20230731	101900	199966580	5770	5780	5780	5770	32
600	20230731	101800	199781900	5800	5800	5800	5800	180
601	20230731	101700	198737900	5800	5800	5800	5800	0
602	20230731	101600	198737900	5800	5800	5800	5800	20
603	20230731	101500	198621900	5800	5800	5800	5800	180
604	20230731	101400	197577900	5810	5810	5810	5810	0
605	20230731	101300	197577900	5810	5800	5810	5800	50
606	20230731	101200	197287440	5800	5800	5800	5800	178
607	20230731	101100	196255040	5820	5790	5820	5790	401
608	20230731	101000	193924170	5750	5780	5800	5750	301
609	20230731	100900	192179770	5750	5770	5780	5750	70
610	20230731	100800	191775590	5780	5780	5780	5780	0
611	20230731	100700	191775590	5780	5780	5780	5780	0
612	20230731	100600	191775590	5780	5780	5780	5780	100
613	20230731	100500	191197590	5780	5780	5780	5780	0
614	20230731	100400	191197590	5780	5780	5780	5780	90
615	20230731	100300	190677390	5780	5770	5780	5770	101
616	20230731	100200	190094470	5770	5770	5770	5770	3
617	20230731	100100	190077160	5770	5750	5770	5750	429
618	20230731	100000	187602570	5740	5730	5740	5730	679
619	20230731	095900	183710320	5730	5730	5730	5730	91
620	20230731	095800	183188890	5730	5720	5730	5720	9
621	20230731	095700	183137400	5710	5710	5710	5710	28
622	20230731	095600	182977520	5680	5680	5680	5680	0
623	20230731	095500	182977520	5680	5680	5680	5680	114
624	20230731	095400	182330000	5680	5680	5680	5680	0
625	20230731	095300	182330000	5680	5680	5680	5680	0
626	20230731	095200	182330000	5680	5680	5680	5680	0
627	20230731	095100	182330000	5680	5680	5680	5680	0
628	20230731	095000	182330000	5680	5680	5680	5680	60
629	20230731	094900	181989200	5720	5720	5720	5720	0
630	20230731	094800	181989200	5720	5720	5720	5720	400
631	20230731	094700	179701200	5720	5710	5720	5710	269
632	20230731	094600	178162920	5710	5710	5710	5710	76
633	20230731	094500	177728960	5710	5700	5710	5690	641
634	20230731	094400	174080570	5700	5700	5700	5700	1
635	20230731	094300	174074870	5700	5700	5700	5700	2
636	20230731	094200	174063470	5690	5690	5690	5690	30
637	20230731	094100	173892770	5680	5680	5680	5680	5
638	20230731	094000	173864370	5670	5670	5670	5670	13
639	20230731	093900	173790660	5670	5660	5670	5660	54
640	20230731	093800	173484610	5660	5660	5660	5660	0
641	20230731	093700	173484610	5660	5660	5660	5660	2
642	20230731	093600	173473290	5670	5670	5670	5670	1
643	20230731	093500	173467620	5640	5640	5640	5640	208
644	20230731	093400	172294500	5670	5670	5670	5670	51
645	20230731	093300	172005330	5670	5670	5670	5670	3
646	20230731	093200	171988320	5630	5650	5650	5630	210
647	20230731	093100	170805820	5640	5670	5670	5640	161
648	20230731	093000	169896990	5670	5660	5670	5660	2
649	20230731	092900	169885660	5660	5660	5660	5660	0
650	20230731	092800	169885660	5660	5660	5660	5660	113
651	20230731	092700	169246080	5690	5690	5690	5690	200
652	20230731	092600	168108080	5690	5690	5690	5690	99
653	20230731	092500	167544770	5690	5690	5690	5690	0
654	20230731	092400	167544770	5690	5670	5690	5670	91
655	20230731	092300	167028160	5660	5660	5660	5660	48
656	20230731	092200	166756480	5650	5650	5650	5650	0
657	20230731	092100	166756480	5650	5650	5650	5650	0
658	20230731	092000	166756480	5650	5650	5650	5650	20
659	20230731	091900	166643480	5650	5640	5650	5640	338
660	20230731	091800	164737020	5610	5640	5640	5610	14994
661	20230731	091700	80468330	5650	5670	5670	5650	920
662	20230731	091600	75261720	5680	5680	5680	5680	10
663	20230731	091500	75204920	5710	5680	5710	5680	111
664	20230731	091400	74574410	5680	5690	5690	5680	173
665	20230731	091300	73590270	5700	5710	5710	5700	1023
666	20230731	091200	67754990	5710	5710	5710	5710	2
667	20230731	091100	67743570	5700	5730	5730	5690	423
668	20230731	091000	65333530	5740	5740	5740	5740	10
669	20230731	090900	65276130	5740	5740	5740	5740	0
670	20230731	090800	65276130	5740	5740	5740	5740	0
671	20230731	090700	65276130	5740	5700	5740	5700	143
672	20230731	090600	64460630	5700	5730	5780	5700	980
673	20230731	090500	58846370	5730	5720	5730	5720	431
674	20230731	090400	56377050	5700	5700	5700	5700	520
675	20230731	090300	53413050	5720	5720	5720	5720	250
676	20230731	090200	51983050	5710	5700	5710	5680	496
677	20230731	090100	49160220	5690	5680	5690	5680	748
678	20230731	090000	44907720	5690	5660	5750	5660	7927