KissMeData/083500/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	193800	679699190	9210	9210	9210	9210	357
3	20230731	193700	679699190	9210	9210	9210	9210	0
4	20230731	193600	679699190	9210	9210	9210	9210	0
5	20230731	193500	679699190	9210	9210	9210	9210	0
6	20230731	193400	679699190	9210	9210	9210	9210	0
7	20230731	193300	679699190	9210	9210	9210	9210	0
8	20230731	193200	679699190	9210	9210	9210	9210	0
9	20230731	193100	679699190	9210	9210	9210	9210	0
10	20230731	193000	679699190	9210	9210	9210	9210	0
11	20230731	192900	679699190	9210	9210	9210	9210	0
12	20230731	192800	679699190	9210	9210	9210	9210	0
13	20230731	192700	679699190	9210	9210	9210	9210	0
14	20230731	192600	679699190	9210	9210	9210	9210	0
15	20230731	192500	679699190	9210	9210	9210	9210	0
16	20230731	192400	679699190	9210	9210	9210	9210	0
17	20230731	192300	679699190	9210	9210	9210	9210	0
18	20230731	192200	679699190	9210	9210	9210	9210	0
19	20230731	192100	679699190	9210	9210	9210	9210	0
20	20230731	192000	679699190	9210	9210	9210	9210	0
21	20230731	191900	679699190	9210	9210	9210	9210	0
22	20230731	191800	679699190	9210	9210	9210	9210	0
23	20230731	191700	679699190	9210	9210	9210	9210	0
24	20230731	191600	679699190	9210	9210	9210	9210	0
25	20230731	191500	679699190	9210	9210	9210	9210	0
26	20230731	191400	679699190	9210	9210	9210	9210	0
27	20230731	191300	679699190	9210	9210	9210	9210	0
28	20230731	191200	679699190	9210	9210	9210	9210	0
29	20230731	191100	679699190	9210	9210	9210	9210	0
30	20230731	191000	679699190	9210	9210	9210	9210	0
31	20230731	190900	679699190	9210	9210	9210	9210	0
32	20230731	190800	679699190	9210	9210	9210	9210	357
33	20230731	190700	679699190	9210	9210	9210	9210	0
34	20230731	190600	679699190	9210	9210	9210	9210	0
35	20230731	190500	679699190	9210	9210	9210	9210	0
36	20230731	190400	679699190	9210	9210	9210	9210	0
37	20230731	190300	679699190	9210	9210	9210	9210	0
38	20230731	190200	679699190	9210	9210	9210	9210	0
39	20230731	190100	679699190	9210	9210	9210	9210	0
40	20230731	190000	679699190	9210	9210	9210	9210	0
41	20230731	185900	679699190	9210	9210	9210	9210	0
42	20230731	185800	679699190	9210	9210	9210	9210	0
43	20230731	185700	679699190	9210	9210	9210	9210	0
44	20230731	185600	679699190	9210	9210	9210	9210	0
45	20230731	185500	679699190	9210	9210	9210	9210	0
46	20230731	185400	679699190	9210	9210	9210	9210	0
47	20230731	185300	679699190	9210	9210	9210	9210	0
48	20230731	185200	679699190	9210	9210	9210	9210	0
49	20230731	185100	679699190	9210	9210	9210	9210	0
50	20230731	185000	679699190	9210	9210	9210	9210	0
51	20230731	184900	679699190	9210	9210	9210	9210	0
52	20230731	184800	679699190	9210	9210	9210	9210	0
53	20230731	184700	679699190	9210	9210	9210	9210	0
54	20230731	184600	679699190	9210	9210	9210	9210	0
55	20230731	184500	679699190	9210	9210	9210	9210	0
56	20230731	184400	679699190	9210	9210	9210	9210	0
57	20230731	184300	679699190	9210	9210	9210	9210	0
58	20230731	184200	679699190	9210	9210	9210	9210	0
59	20230731	184100	679699190	9210	9210	9210	9210	0
60	20230731	184000	679699190	9210	9210	9210	9210	0
61	20230731	183900	679699190	9210	9210	9210	9210	0
62	20230731	183800	679699190	9210	9210	9210	9210	357
63	20230731	183700	679699190	9210	9210	9210	9210	0
64	20230731	183600	679699190	9210	9210	9210	9210	0
65	20230731	183500	679699190	9210	9210	9210	9210	0
66	20230731	183400	679699190	9210	9210	9210	9210	0
67	20230731	183300	679699190	9210	9210	9210	9210	0
68	20230731	183200	679699190	9210	9210	9210	9210	0
69	20230731	183100	679699190	9210	9210	9210	9210	0
70	20230731	183000	679699190	9210	9210	9210	9210	0
71	20230731	182900	679699190	9210	9210	9210	9210	0
72	20230731	182800	679699190	9210	9210	9210	9210	0
73	20230731	182700	679699190	9210	9210	9210	9210	0
74	20230731	182600	679699190	9210	9210	9210	9210	0
75	20230731	182500	679699190	9210	9210	9210	9210	0
76	20230731	182400	679699190	9210	9210	9210	9210	0
77	20230731	182300	679699190	9210	9210	9210	9210	0
78	20230731	182200	679699190	9210	9210	9210	9210	0
79	20230731	182100	679699190	9210	9210	9210	9210	0
80	20230731	182000	679699190	9210	9210	9210	9210	0
81	20230731	181900	679699190	9210	9210	9210	9210	0
82	20230731	181800	679699190	9210	9210	9210	9210	0
83	20230731	181700	679699190	9210	9210	9210	9210	0
84	20230731	181600	679699190	9210	9210	9210	9210	0
85	20230731	181500	679699190	9210	9210	9210	9210	0
86	20230731	181400	679699190	9210	9210	9210	9210	0
87	20230731	181300	679699190	9210	9210	9210	9210	0
88	20230731	181200	679699190	9210	9210	9210	9210	0
89	20230731	181100	679699190	9210	9210	9210	9210	0
90	20230731	181000	679699190	9210	9210	9210	9210	0
91	20230731	180900	679699190	9210	9210	9210	9210	0
92	20230731	180800	679699190	9210	9210	9210	9210	357
93	20230731	180700	679699190	9210	9210	9210	9210	0
94	20230731	180600	679699190	9210	9210	9210	9210	0
95	20230731	180500	679699190	9210	9210	9210	9210	0
96	20230731	180400	679699190	9210	9210	9210	9210	0
97	20230731	180300	679699190	9210	9210	9210	9210	0
98	20230731	180200	679699190	9210	9210	9210	9210	0
99	20230731	180100	679699190	9210	9210	9210	9210	0
100	20230731	180000	679699190	9210	9210	9210	9210	0
101	20230731	175900	679699190	9210	9210	9210	9210	0
102	20230731	175800	679699190	9210	9210	9210	9210	0
103	20230731	175700	679699190	9210	9210	9210	9210	0
104	20230731	175600	679699190	9210	9210	9210	9210	0
105	20230731	175500	679699190	9210	9210	9210	9210	0
106	20230731	175400	679699190	9210	9210	9210	9210	0
107	20230731	175300	679699190	9210	9210	9210	9210	0
108	20230731	175200	679699190	9210	9210	9210	9210	0
109	20230731	175100	679699190	9210	9210	9210	9210	0
110	20230731	175000	679699190	9210	9210	9210	9210	0
111	20230731	174900	679699190	9210	9210	9210	9210	0
112	20230731	174800	679699190	9210	9210	9210	9210	0
113	20230731	174700	679699190	9210	9210	9210	9210	0
114	20230731	174600	679699190	9210	9210	9210	9210	0
115	20230731	174500	679699190	9210	9210	9210	9210	0
116	20230731	174400	679699190	9210	9210	9210	9210	0
117	20230731	174300	679699190	9210	9210	9210	9210	0
118	20230731	174200	679699190	9210	9210	9210	9210	0
119	20230731	174100	679699190	9210	9210	9210	9210	0
120	20230731	174000	679699190	9210	9210	9210	9210	0
121	20230731	173900	679699190	9210	9210	9210	9210	0
122	20230731	173800	679699190	9210	9210	9210	9210	357
123	20230731	173700	679699190	9210	9210	9210	9210	0
124	20230731	173600	679699190	9210	9210	9210	9210	0
125	20230731	173500	679699190	9210	9210	9210	9210	0
126	20230731	173400	679699190	9210	9210	9210	9210	0
127	20230731	173300	679699190	9210	9210	9210	9210	0
128	20230731	173200	679699190	9210	9210	9210	9210	0
129	20230731	173100	679699190	9210	9210	9210	9210	0
130	20230731	173000	679699190	9210	9210	9210	9210	0
131	20230731	172900	679699190	9210	9210	9210	9210	0
132	20230731	172800	679699190	9210	9210	9210	9210	0
133	20230731	172700	679699190	9210	9210	9210	9210	0
134	20230731	172600	679699190	9210	9210	9210	9210	0
135	20230731	172500	679699190	9210	9210	9210	9210	0
136	20230731	172400	679699190	9210	9210	9210	9210	0
137	20230731	172300	679699190	9210	9210	9210	9210	0
138	20230731	172200	679699190	9210	9210	9210	9210	0
139	20230731	172100	679699190	9210	9210	9210	9210	0
140	20230731	172000	679699190	9210	9210	9210	9210	0
141	20230731	171900	679699190	9210	9210	9210	9210	0
142	20230731	171800	679699190	9210	9210	9210	9210	0
143	20230731	171700	679699190	9210	9210	9210	9210	0
144	20230731	171600	679699190	9210	9210	9210	9210	0
145	20230731	171500	679699190	9210	9210	9210	9210	0
146	20230731	171400	679699190	9210	9210	9210	9210	0
147	20230731	171300	679699190	9210	9210	9210	9210	0
148	20230731	171200	679699190	9210	9210	9210	9210	0
149	20230731	171100	679699190	9210	9210	9210	9210	0
150	20230731	171000	679699190	9210	9210	9210	9210	0
151	20230731	170900	679699190	9210	9210	9210	9210	0
152	20230731	170800	679699190	9210	9210	9210	9210	357
153	20230731	170700	679699190	9210	9210	9210	9210	0
154	20230731	170600	679699190	9210	9210	9210	9210	0
155	20230731	170500	679699190	9210	9210	9210	9210	0
156	20230731	170400	679699190	9210	9210	9210	9210	0
157	20230731	170300	679699190	9210	9210	9210	9210	0
158	20230731	170200	679699190	9210	9210	9210	9210	0
159	20230731	170100	679699190	9210	9210	9210	9210	0
160	20230731	170000	679699190	9210	9210	9210	9210	0
161	20230731	165900	679699190	9210	9210	9210	9210	0
162	20230731	165800	679699190	9210	9210	9210	9210	0
163	20230731	165700	679699190	9210	9210	9210	9210	0
164	20230731	165600	679699190	9210	9210	9210	9210	0
165	20230731	165500	679699190	9210	9210	9210	9210	0
166	20230731	165400	679699190	9210	9210	9210	9210	0
167	20230731	165300	679699190	9210	9210	9210	9210	0
168	20230731	165200	679699190	9210	9210	9210	9210	0
169	20230731	165100	679699190	9210	9210	9210	9210	0
170	20230731	165000	679699190	9210	9210	9210	9210	0
171	20230731	164900	679699190	9210	9210	9210	9210	0
172	20230731	164800	679699190	9210	9210	9210	9210	0
173	20230731	164700	679699190	9210	9210	9210	9210	0
174	20230731	164600	679699190	9210	9210	9210	9210	0
175	20230731	164500	679699190	9210	9210	9210	9210	0
176	20230731	164400	679699190	9210	9210	9210	9210	0
177	20230731	164300	679699190	9210	9210	9210	9210	0
178	20230731	164200	679699190	9210	9210	9210	9210	0
179	20230731	164100	679699190	9210	9210	9210	9210	0
180	20230731	164000	679699190	9210	9210	9210	9210	0
181	20230731	163900	679699190	9210	9210	9210	9210	0
182	20230731	163800	679699190	9210	9210	9210	9210	357
183	20230731	163700	679699190	9210	9210	9210	9210	0
184	20230731	163600	679699190	9210	9210	9210	9210	0
185	20230731	163500	679699190	9210	9210	9210	9210	0
186	20230731	163400	679699190	9210	9210	9210	9210	0
187	20230731	163300	679699190	9210	9210	9210	9210	0
188	20230731	163200	679699190	9210	9210	9210	9210	0
189	20230731	163100	679699190	9210	9210	9210	9210	0
190	20230731	163000	679699190	9210	9210	9210	9210	0
191	20230731	162900	679699190	9210	9210	9210	9210	0
192	20230731	162800	679699190	9210	9210	9210	9210	0
193	20230731	162700	679699190	9210	9210	9210	9210	0
194	20230731	162600	679699190	9210	9210	9210	9210	0
195	20230731	162500	679699190	9210	9210	9210	9210	0
196	20230731	162400	679699190	9210	9210	9210	9210	0
197	20230731	162300	679699190	9210	9210	9210	9210	0
198	20230731	162200	679699190	9210	9210	9210	9210	0
199	20230731	162100	679699190	9210	9210	9210	9210	0
200	20230731	162000	679699190	9210	9210	9210	9210	0
201	20230731	161900	679699190	9210	9210	9210	9210	0
202	20230731	161800	679699190	9210	9210	9210	9210	0
203	20230731	161700	679699190	9210	9210	9210	9210	0
204	20230731	161600	679699190	9210	9210	9210	9210	0
205	20230731	161500	679699190	9210	9210	9210	9210	0
206	20230731	161400	679699190	9210	9210	9210	9210	0
207	20230731	161300	679699190	9210	9210	9210	9210	0
208	20230731	161200	679699190	9210	9210	9210	9210	0
209	20230731	161100	679699190	9210	9210	9210	9210	0
210	20230731	161000	679699190	9210	9210	9210	9210	0
211	20230731	160900	679699190	9210	9210	9210	9210	0
212	20230731	160800	679699190	9210	9210	9210	9210	357
213	20230731	160700	679699190	9210	9210	9210	9210	0
214	20230731	160600	679699190	9210	9210	9210	9210	0
215	20230731	160500	679699190	9210	9210	9210	9210	0
216	20230731	160400	679699190	9210	9210	9210	9210	0
217	20230731	160300	679699190	9210	9210	9210	9210	0
218	20230731	160200	679699190	9210	9210	9210	9210	0
219	20230731	160100	679699190	9210	9210	9210	9210	0
220	20230731	160000	679699190	9210	9210	9210	9210	0
221	20230731	155900	679699190	9210	9210	9210	9210	0
222	20230731	155800	679699190	9210	9210	9210	9210	0
223	20230731	155700	679699190	9210	9210	9210	9210	0
224	20230731	155600	679699190	9210	9210	9210	9210	0
225	20230731	155500	679699190	9210	9210	9210	9210	0
226	20230731	155400	679699190	9210	9210	9210	9210	0
227	20230731	155300	679699190	9210	9210	9210	9210	0
228	20230731	155200	679699190	9210	9210	9210	9210	0
229	20230731	155100	679699190	9210	9210	9210	9210	0
230	20230731	155000	679699190	9210	9210	9210	9210	0
231	20230731	154900	679699190	9210	9210	9210	9210	0
232	20230731	154800	679699190	9210	9210	9210	9210	0
233	20230731	154700	679699190	9210	9210	9210	9210	0
234	20230731	154600	679699190	9210	9210	9210	9210	0
235	20230731	154500	679699190	9210	9210	9210	9210	0
236	20230731	154400	679699190	9210	9210	9210	9210	0
237	20230731	154300	679699190	9210	9210	9210	9210	0
238	20230731	154200	679699190	9210	9210	9210	9210	0
239	20230731	154100	679699190	9210	9210	9210	9210	0
240	20230731	154000	679699190	9210	9210	9210	9210	0
241	20230731	153900	679699190	9210	9210	9210	9210	0
242	20230731	153800	679699190	9210	9210	9210	9210	357
243	20230731	153700	679699190	9210	9210	9210	9210	0
244	20230731	153600	679699190	9210	9210	9210	9210	0
245	20230731	153500	679699190	9210	9210	9210	9210	0
246	20230731	153400	679699190	9210	9210	9210	9210	0
247	20230731	153300	679699190	9210	9210	9210	9210	0
248	20230731	153200	679699190	9210	9210	9210	9210	0
249	20230731	153100	679699190	9210	9210	9210	9210	0
250	20230731	153000	679699190	9210	9210	9210	9210	357
251	20230731	152900	676411220	9210	9210	9210	9210	0
252	20230731	152800	676411220	9210	9210	9210	9210	0
253	20230731	152700	676411220	9210	9210	9210	9210	0
254	20230731	152600	676411220	9210	9210	9210	9210	0
255	20230731	152500	676411220	9210	9210	9210	9210	0
256	20230731	152400	676411220	9210	9210	9210	9210	0
257	20230731	152300	676411220	9210	9210	9210	9210	0
258	20230731	152200	676411220	9210	9210	9210	9210	0
259	20230731	152100	676411220	9210	9210	9210	9210	0
260	20230731	152000	676411220	9210	9210	9210	9210	0
261	20230731	151900	676411220	9210	9210	9210	9210	0
262	20230731	151800	676411220	9210	9210	9210	9210	0
263	20230731	151700	676411220	9210	9210	9210	9210	101
264	20230731	151600	675481010	9220	9220	9220	9220	1
265	20230731	151500	675471790	9170	9170	9170	9170	278
266	20230731	151400	672922530	9150	9170	9170	9150	1000
267	20230731	151300	663769510	9170	9170	9170	9170	0
268	20230731	151200	663769510	9170	9170	9170	9170	0
269	20230731	151100	663769510	9170	9170	9170	9170	100
270	20230731	151000	662852510	9150	9150	9150	9150	0
271	20230731	150900	662852510	9150	9150	9150	9150	0
272	20230731	150800	662852510	9150	9180	9180	9150	347
273	20230731	150700	659674160	9150	9150	9150	9150	0
274	20230731	150600	659674160	9150	9150	9150	9150	0
275	20230731	150500	659674160	9150	9180	9180	9150	2994
276	20230731	150400	632268590	9170	9170	9170	9170	0
277	20230731	150300	632268590	9170	9170	9170	9170	0
278	20230731	150200	632268590	9170	9170	9170	9170	0
279	20230731	150100	632268590	9170	9170	9170	9170	1
280	20230731	150000	632259420	9240	9240	9240	9240	0
281	20230731	145900	632259420	9240	9240	9240	9240	0
282	20230731	145800	632259420	9240	9240	9240	9240	0
283	20230731	145700	632259420	9240	9240	9240	9240	0
284	20230731	145600	632259420	9240	9240	9240	9240	1
285	20230731	145500	632250180	9160	9190	9190	9160	1000
286	20230731	145400	623081590	9240	9240	9240	9240	0
287	20230731	145300	623081590	9240	9240	9240	9240	0
288	20230731	145200	623081590	9240	9190	9240	9190	21
289	20230731	145100	622888550	9190	9190	9190	9190	22
290	20230731	145000	622686370	9230	9230	9230	9230	0
291	20230731	144900	622686370	9230	9230	9230	9230	0
292	20230731	144800	622686370	9230	9230	9230	9230	0
293	20230731	144700	622686370	9230	9230	9230	9230	66
294	20230731	144600	622077190	9230	9230	9230	9230	0
295	20230731	144500	622077190	9230	9230	9230	9230	19
296	20230731	144400	621901820	9230	9230	9230	9230	0
297	20230731	144300	621901820	9230	9230	9230	9230	0
298	20230731	144200	621901820	9230	9230	9230	9230	1
299	20230731	144100	621892590	9180	9180	9180	9180	0
300	20230731	144000	621892590	9180	9180	9180	9180	980
301	20230731	143900	612896190	9180	9220	9220	9180	2020
302	20230731	143800	594340890	9220	9220	9220	9220	0
303	20230731	143700	594340890	9220	9220	9220	9220	235
304	20230731	143600	592174190	9230	9230	9230	9230	0
305	20230731	143500	592174190	9230	9230	9230	9230	0
306	20230731	143400	592174190	9230	9230	9230	9230	0
307	20230731	143300	592174190	9230	9230	9230	9230	0
308	20230731	143200	592174190	9230	9230	9230	9230	0
309	20230731	143100	592174190	9230	9230	9230	9230	0
310	20230731	143000	592174190	9230	9230	9230	9230	0
311	20230731	142900	592174190	9230	9230	9230	9230	0
312	20230731	142800	592174190	9230	9230	9230	9230	0
313	20230731	142700	592174190	9230	9230	9230	9230	0
314	20230731	142600	592174190	9230	9230	9230	9230	1
315	20230731	142500	592164960	9170	9180	9180	9170	50
316	20230731	142400	591706450	9170	9170	9170	9170	0
317	20230731	142300	591706450	9170	9170	9170	9170	5
318	20230731	142200	591660600	9160	9160	9160	9160	0
319	20230731	142100	591660600	9160	9160	9160	9160	0
320	20230731	142000	591660600	9160	9160	9160	9160	0
321	20230731	141900	591660600	9160	9160	9160	9160	0
322	20230731	141800	591660600	9160	9220	9220	9160	1500
323	20230731	141700	577886350	9230	9230	9230	9230	0
324	20230731	141600	577886350	9230	9230	9230	9230	0
325	20230731	141500	577886350	9230	9230	9230	9230	2
326	20230731	141400	577867890	9230	9230	9230	9230	0
327	20230731	141300	577867890	9230	9230	9230	9230	60
328	20230731	141200	577314090	9230	9230	9230	9230	232
329	20230731	141100	575172730	9230	9240	9240	9230	44
330	20230731	141000	574766460	9240	9240	9240	9240	0
331	20230731	140900	574766460	9240	9240	9240	9240	0
332	20230731	140800	574766460	9240	9240	9240	9240	0
333	20230731	140700	574766460	9240	9240	9240	9240	1
334	20230731	140600	574757220	9230	9230	9230	9230	0
335	20230731	140500	574757220	9230	9230	9230	9230	12
336	20230731	140400	574646460	9220	9220	9220	9220	0
337	20230731	140300	574646460	9220	9220	9220	9220	0
338	20230731	140200	574646460	9220	9220	9220	9220	50
339	20230731	140100	574185460	9220	9220	9230	9220	751
340	20230731	140000	567257240	9210	9210	9210	9210	0
341	20230731	135900	567257240	9210	9210	9210	9210	0
342	20230731	135800	567257240	9210	9210	9210	9210	0
343	20230731	135700	567257240	9210	9210	9210	9210	0
344	20230731	135600	567257240	9210	9210	9210	9210	0
345	20230731	135500	567257240	9210	9210	9210	9210	0
346	20230731	135400	567257240	9210	9210	9210	9210	0
347	20230731	135300	567257240	9210	9210	9210	9210	0
348	20230731	135200	567257240	9210	9210	9210	9210	0
349	20230731	135100	567257240	9210	9210	9210	9210	0
350	20230731	135000	567257240	9210	9210	9210	9210	0
351	20230731	134900	567257240	9210	9210	9210	9210	20
352	20230731	134800	567073040	9210	9230	9230	9210	830
353	20230731	134700	559425850	9230	9230	9230	9230	114
354	20230731	134600	558373630	9230	9230	9230	9230	0
355	20230731	134500	558373630	9230	9230	9230	9230	100
356	20230731	134400	557450630	9230	9230	9230	9230	0
357	20230731	134300	557450630	9230	9250	9250	9230	1297
358	20230731	134200	545473780	9260	9260	9260	9260	0
359	20230731	134100	545473780	9260	9250	9260	9250	125
360	20230731	134000	544317380	9240	9240	9240	9240	0
361	20230731	133900	544317380	9240	9240	9240	9240	8
362	20230731	133800	544243460	9230	9230	9230	9230	0
363	20230731	133700	544243460	9230	9230	9230	9230	0
364	20230731	133600	544243460	9230	9230	9230	9230	2
365	20230731	133500	544225000	9230	9230	9230	9230	398
366	20230731	133400	540551460	9230	9230	9230	9230	0
367	20230731	133300	540551460	9230	9230	9230	9230	103
368	20230731	133200	539600770	9240	9250	9250	9240	98
369	20230731	133100	538694670	9260	9260	9260	9260	0
370	20230731	133000	538694670	9260	9260	9260	9260	1
371	20230731	132900	538685410	9250	9250	9250	9250	112
372	20230731	132800	537649410	9230	9230	9230	9230	310
373	20230731	132700	534788110	9230	9230	9230	9230	0
374	20230731	132600	534788110	9230	9230	9230	9230	0
375	20230731	132500	534788110	9230	9230	9250	9230	656
376	20230731	132400	528729310	9220	9220	9220	9220	100
377	20230731	132300	527807310	9220	9220	9220	9220	0
378	20230731	132200	527807310	9220	9230	9230	9220	208
379	20230731	132100	525888550	9230	9230	9230	9230	0
380	20230731	132000	525888550	9230	9230	9230	9230	200
381	20230731	131900	524042550	9230	9230	9230	9230	2
382	20230731	131800	524024090	9230	9230	9230	9230	0
383	20230731	131700	524024090	9230	9230	9230	9230	0
384	20230731	131600	524024090	9230	9220	9230	9220	82
385	20230731	131500	523267310	9210	9210	9210	9210	4
386	20230731	131400	523230470	9210	9210	9210	9210	0
387	20230731	131300	523230470	9210	9210	9210	9210	0
388	20230731	131200	523230470	9210	9210	9210	9210	0
389	20230731	131100	523230470	9210	9210	9210	9210	0
390	20230731	131000	523230470	9210	9210	9210	9210	0
391	20230731	130900	523230470	9210	9220	9220	9200	370
392	20230731	130800	519824750	9230	9230	9230	9230	0
393	20230731	130700	519824750	9230	9230	9230	9230	1
394	20230731	130600	519815520	9220	9220	9220	9220	0
395	20230731	130500	519815520	9220	9220	9220	9220	0
396	20230731	130400	519815520	9220	9220	9220	9220	0
397	20230731	130300	519815520	9220	9220	9220	9220	0
398	20230731	130200	519815520	9220	9220	9220	9220	0
399	20230731	130100	519815520	9220	9220	9220	9220	0
400	20230731	130000	519815520	9220	9220	9220	9220	70
401	20230731	125900	519170120	9230	9230	9230	9230	62
402	20230731	125800	518597860	9230	9220	9230	9220	68
403	20230731	125700	517970520	9200	9200	9200	9200	0
404	20230731	125600	517970520	9200	9200	9200	9200	0
405	20230731	125500	517970520	9200	9200	9200	9200	0
406	20230731	125400	517970520	9200	9200	9200	9200	100
407	20230731	125300	517050520	9200	9200	9200	9200	0
408	20230731	125200	517050520	9200	9200	9200	9200	0
409	20230731	125100	517050520	9200	9200	9200	9200	0
410	20230731	125000	517050520	9200	9200	9200	9200	0
411	20230731	124900	517050520	9200	9200	9200	9200	999
412	20230731	124800	507859720	9200	9200	9200	9200	0
413	20230731	124700	507859720	9200	9200	9200	9200	0
414	20230731	124600	507859720	9200	9200	9200	9200	0
415	20230731	124500	507859720	9200	9200	9200	9200	0
416	20230731	124400	507859720	9200	9200	9200	9200	12
417	20230731	124300	507749320	9200	9200	9200	9200	2181
418	20230731	124200	487684120	9200	9190	9200	9190	2000
419	20230731	124100	469286210	9190	9190	9190	9190	20
420	20230731	124000	469102410	9190	9190	9190	9190	101
421	20230731	123900	468174220	9180	9180	9180	9180	0
422	20230731	123800	468174220	9180	9180	9180	9180	10
423	20230731	123700	468082420	9180	9180	9180	9180	5
424	20230731	123600	468036520	9170	9170	9170	9170	1
425	20230731	123500	468027350	9170	9170	9170	9170	180
426	20230731	123400	466376750	9190	9190	9190	9190	0
427	20230731	123300	466376750	9190	9190	9190	9190	0
428	20230731	123200	466376750	9190	9190	9190	9190	0
429	20230731	123100	466376750	9190	9190	9190	9190	0
430	20230731	123000	466376750	9190	9190	9190	9190	2
431	20230731	122900	466358370	9170	9170	9170	9170	58
432	20230731	122800	465826510	9160	9160	9160	9160	24
433	20230731	122700	465606670	9160	9160	9160	9160	0
434	20230731	122600	465606670	9160	9160	9160	9160	1084
435	20230731	122500	455677230	9160	9160	9160	9160	0
436	20230731	122400	455677230	9160	9160	9160	9160	0
437	20230731	122300	455677230	9160	9160	9160	9160	0
438	20230731	122200	455677230	9160	9160	9160	9160	0
439	20230731	122100	455677230	9160	9160	9160	9160	0
440	20230731	122000	455677230	9160	9160	9160	9160	150
441	20230731	121900	454303230	9170	9170	9170	9170	0
442	20230731	121800	454303230	9170	9170	9170	9170	36
443	20230731	121700	453973110	9170	9190	9190	9170	1547
444	20230731	121600	439778410	9190	9210	9210	9180	258
445	20230731	121500	437407330	9220	9220	9220	9220	0
446	20230731	121400	437407330	9220	9220	9220	9220	3
447	20230731	121300	437379670	9220	9220	9220	9220	0
448	20230731	121200	437379670	9220	9220	9220	9220	0
449	20230731	121100	437379670	9220	9220	9220	9220	0
450	20230731	121000	437379670	9220	9220	9220	9220	0
451	20230731	120900	437379670	9220	9220	9220	9220	1
452	20230731	120800	437370450	9170	9170	9170	9170	0
453	20230731	120700	437370450	9170	9170	9170	9170	0
454	20230731	120600	437370450	9170	9170	9170	9170	80
455	20230731	120500	436636850	9170	9170	9170	9170	0
456	20230731	120400	436636850	9170	9170	9170	9170	0
457	20230731	120300	436636850	9170	9170	9170	9170	0
458	20230731	120200	436636850	9170	9170	9170	9170	110
459	20230731	120100	435628150	9220	9220	9220	9220	0
460	20230731	120000	435628150	9220	9220	9220	9220	0
461	20230731	115900	435628150	9220	9220	9220	9220	0
462	20230731	115800	435628150	9220	9220	9220	9220	500
463	20230731	115700	431018150	9220	9220	9220	9220	0
464	20230731	115600	431018150	9220	9220	9220	9220	1
465	20230731	115500	431008930	9160	9160	9160	9160	0
466	20230731	115400	431008930	9160	9160	9160	9160	0
467	20230731	115300	431008930	9160	9160	9160	9160	0
468	20230731	115200	431008930	9160	9160	9160	9160	0
469	20230731	115100	431008930	9160	9160	9160	9160	0
470	20230731	115000	431008930	9160	9160	9160	9160	0
471	20230731	114900	431008930	9160	9190	9190	9160	600
472	20230731	114800	425503130	9230	9230	9230	9230	1
473	20230731	114700	425493900	9230	9230	9230	9230	0
474	20230731	114600	425493900	9230	9230	9230	9230	0
475	20230731	114500	425493900	9230	9230	9230	9230	0
476	20230731	114400	425493900	9230	9230	9230	9230	0
477	20230731	114300	425493900	9230	9230	9230	9230	0
478	20230731	114200	425493900	9230	9230	9230	9230	0
479	20230731	114100	425493900	9230	9230	9230	9230	0
480	20230731	114000	425493900	9230	9230	9230	9230	1
481	20230731	113900	425484670	9180	9180	9180	9180	0
482	20230731	113800	425484670	9180	9180	9180	9180	37
483	20230731	113700	425145010	9220	9220	9220	9220	0
484	20230731	113600	425145010	9220	9220	9220	9220	5
485	20230731	113500	425098910	9220	9220	9220	9220	0
486	20230731	113400	425098910	9220	9220	9220	9220	0
487	20230731	113300	425098910	9220	9220	9220	9220	0
488	20230731	113200	425098910	9220	9220	9220	9220	0
489	20230731	113100	425098910	9220	9220	9220	9220	251
490	20230731	113000	422784690	9220	9220	9220	9220	0
491	20230731	112900	422784690	9220	9220	9220	9220	30
492	20230731	112800	422508090	9220	9220	9220	9220	50
493	20230731	112700	422047090	9180	9180	9180	9180	0
494	20230731	112600	422047090	9180	9180	9180	9180	1
495	20230731	112500	422037910	9170	9170	9170	9170	0
496	20230731	112400	422037910	9170	9170	9170	9170	0
497	20230731	112300	422037910	9170	9170	9170	9170	0
498	20230731	112200	422037910	9170	9180	9180	9170	101
499	20230731	112100	421111640	9220	9220	9220	9220	0
500	20230731	112000	421111640	9220	9220	9220	9220	0
501	20230731	111900	421111640	9220	9220	9220	9220	1
502	20230731	111800	421102420	9220	9220	9220	9220	0
503	20230731	111700	421102420	9220	9220	9220	9220	0
504	20230731	111600	421102420	9220	9220	9220	9220	2
505	20230731	111500	421083980	9220	9220	9220	9220	0
506	20230731	111400	421083980	9220	9220	9220	9220	10
507	20230731	111300	420991780	9220	9220	9220	9220	0
508	20230731	111200	420991780	9220	9220	9220	9220	0
509	20230731	111100	420991780	9220	9220	9220	9220	1
510	20230731	111000	420982560	9170	9170	9170	9170	0
511	20230731	110900	420982560	9170	9180	9180	9170	111
512	20230731	110800	419963630	9180	9180	9180	9180	0
513	20230731	110700	419963630	9180	9180	9180	9180	1
514	20230731	110600	419954450	9210	9210	9210	9210	0
515	20230731	110500	419954450	9210	9200	9210	9200	34
516	20230731	110400	419641540	9170	9170	9170	9170	0
517	20230731	110300	419641540	9170	9170	9170	9170	0
518	20230731	110200	419641540	9170	9170	9170	9170	1
519	20230731	110100	419632370	9200	9200	9200	9200	7
520	20230731	110000	419567970	9200	9200	9200	9200	2
521	20230731	105900	419549570	9150	9150	9150	9150	0
522	20230731	105800	419549570	9150	9150	9150	9150	0
523	20230731	105700	419549570	9150	9150	9150	9150	0
524	20230731	105600	419549570	9150	9150	9150	9150	0
525	20230731	105500	419549570	9150	9150	9150	9150	0
526	20230731	105400	419549570	9150	9160	9160	9150	1000
527	20230731	105300	410395550	9160	9160	9160	9160	0
528	20230731	105200	410395550	9160	9160	9160	9160	194
529	20230731	105100	408618510	9160	9160	9160	9160	49
530	20230731	105000	408169670	9160	9160	9160	9160	0
531	20230731	104900	408169670	9160	9160	9160	9160	0
532	20230731	104800	408169670	9160	9160	9160	9160	0
533	20230731	104700	408169670	9160	9160	9160	9160	0
534	20230731	104600	408169670	9160	9160	9160	9160	15
535	20230731	104500	408032270	9160	9210	9210	9160	5036
536	20230731	104400	361869530	9210	9210	9210	9210	1
537	20230731	104300	361860320	9210	9210	9210	9210	10
538	20230731	104200	361768220	9210	9240	9240	9210	1055
539	20230731	104100	352035350	9240	9240	9240	9240	365
540	20230731	104000	348662750	9210	9210	9210	9210	0
541	20230731	103900	348662750	9210	9210	9210	9210	0
542	20230731	103800	348662750	9210	9210	9210	9210	1
543	20230731	103700	348653540	9240	9210	9240	9210	2
544	20230731	103600	348635090	9180	9200	9200	9180	500
545	20230731	103500	344040620	9180	9190	9280	9160	2409
546	20230731	103400	321923630	9210	9210	9210	9210	0
547	20230731	103300	321923630	9210	9210	9210	9210	183
548	20230731	103200	320238200	9200	9200	9200	9200	600
549	20230731	103100	314718200	9200	9240	9240	9200	584
550	20230731	103000	309342760	9240	9240	9240	9240	4
551	20230731	102900	309305800	9220	9270	9270	9220	1590
552	20230731	102800	294604340	9260	9260	9260	9260	349
553	20230731	102700	291372600	9250	9250	9250	9250	374
554	20230731	102600	287913100	9210	9230	9230	9210	2000
555	20230731	102500	269490690	9250	9250	9250	9250	0
556	20230731	102400	269490690	9250	9250	9250	9250	154
557	20230731	102300	268066190	9250	9250	9250	9220	4343
558	20230731	102200	227979020	9280	9260	9280	9250	81
559	20230731	102100	227229730	9250	9250	9250	9250	0
560	20230731	102000	227229730	9250	9250	9250	9250	1
561	20230731	101900	227220480	9250	9250	9250	9250	600
562	20230731	101800	221670480	9250	9250	9250	9250	0
563	20230731	101700	221670480	9250	9270	9270	9250	564
564	20230731	101600	216448750	9280	9280	9280	9280	72
565	20230731	101500	215780590	9280	9280	9280	9280	0
566	20230731	101400	215780590	9280	9280	9280	9280	0
567	20230731	101300	215780590	9280	9290	9290	9280	51
568	20230731	101200	215307300	9290	9290	9290	9290	0
569	20230731	101100	215307300	9290	9290	9290	9290	1
570	20230731	101000	215298010	9280	9280	9280	9280	0
571	20230731	100900	215298010	9280	9280	9280	9280	0
572	20230731	100800	215298010	9280	9280	9280	9280	100
573	20230731	100700	214370010	9280	9290	9290	9280	546
574	20230731	100600	209303120	9280	9280	9280	9280	1
575	20230731	100500	209293840	9280	9290	9290	9280	323
576	20230731	100400	206296250	9300	9290	9300	9290	2
577	20230731	100300	206277660	9300	9310	9330	9300	8
578	20230731	100200	206203210	9310	9310	9310	9310	2
579	20230731	100100	206184590	9340	9340	9340	9340	0
580	20230731	100000	206184590	9340	9310	9340	9310	8
581	20230731	095900	206110080	9310	9310	9310	9310	0
582	20230731	095800	206110080	9310	9310	9310	9310	8
583	20230731	095700	206035600	9310	9300	9310	9300	576
584	20230731	095600	200674360	9300	9300	9300	9300	0
585	20230731	095500	200674360	9300	9300	9300	9300	7
586	20230731	095400	200609260	9280	9300	9310	9280	1041
587	20230731	095300	190936950	9310	9310	9310	9310	26
588	20230731	095200	190694890	9360	9360	9360	9360	0
589	20230731	095100	190694890	9360	9360	9360	9360	3
590	20230731	095000	190666810	9380	9380	9380	9380	0
591	20230731	094900	190666810	9380	9380	9380	9380	0
592	20230731	094800	190666810	9380	9380	9380	9380	2
593	20230731	094700	190648050	9310	9330	9430	9290	1436
594	20230731	094600	177267050	9280	9280	9280	9280	0
595	20230731	094500	177267050	9280	9280	9280	9280	24
596	20230731	094400	177044330	9280	9280	9280	9280	0
597	20230731	094300	177044330	9280	9270	9280	9270	900
598	20230731	094200	168697130	9320	9290	9320	9280	880
599	20230731	094100	160526290	9290	9270	9290	9260	621
600	20230731	094000	154768010	9260	9260	9260	9260	0
601	20230731	093900	154768010	9260	9260	9260	9260	0
602	20230731	093800	154768010	9260	9260	9260	9260	2
603	20230731	093700	154749490	9260	9260	9260	9260	298
604	20230731	093600	151990010	9260	9280	9280	9260	1104
605	20230731	093500	141756940	9290	9300	9300	9290	547
606	20230731	093400	136673250	9300	9330	9330	9300	1001
607	20230731	093300	127363920	9330	9300	9330	9300	9
608	20230731	093200	127280190	9300	9300	9300	9300	2
609	20230731	093100	127261590	9270	9270	9270	9270	100
610	20230731	093000	126334590	9270	9270	9270	9270	1
611	20230731	092900	126325320	9270	9270	9270	9270	56
612	20230731	092800	125806200	9280	9310	9310	9280	62
613	20230731	092700	125230780	9310	9310	9310	9310	30
614	20230731	092600	124951480	9310	9310	9310	9310	2
615	20230731	092500	124932860	9300	9260	9300	9260	120
616	20230731	092400	123820960	9260	9260	9260	9260	352
617	20230731	092300	120561440	9290	9260	9290	9230	3456
618	20230731	092200	88619590	9300	9300	9300	9300	44
619	20230731	092100	88210390	9250	9310	9310	9250	200
620	20230731	092000	86354390	9310	9310	9310	9310	5
621	20230731	091900	86307840	9210	9210	9210	9210	0
622	20230731	091800	86307840	9210	9230	9230	9210	410
623	20230731	091700	82529340	9210	9210	9210	9210	321
624	20230731	091600	79572930	9250	9250	9250	9250	870
625	20230731	091500	71525430	9360	9280	9360	9200	74
626	20230731	091400	70839350	9370	9370	9370	9370	111
627	20230731	091300	69799280	9370	9400	9400	9370	1457
628	20230731	091200	56142660	9490	9450	9490	9370	225
629	20230731	091100	54013970	9370	9480	9500	9370	221
630	20230731	091000	51926380	9480	9480	9480	9480	10
631	20230731	090900	51831580	9380	9480	9480	9380	20
632	20230731	090800	51642480	9480	9380	9480	9380	171
633	20230731	090700	50038010	9380	9370	9380	9370	35
634	20230731	090600	49709950	9360	9360	9360	9360	1
635	20230731	090500	49700590	9380	9380	9380	9380	10
636	20230731	090400	49606790	9330	9480	9480	9060	3124
637	20230731	090300	20581910	9450	9500	9500	9450	1406
638	20230731	090200	7257990	9490	9540	9540	9490	460
639	20230731	090100	2886690	9490	9520	9540	9490	148
640	20230731	090000	1480470	9490	9490	9520	9490	156