KissMeData/085670/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	194000	833986670	5340	5340	5340	5340	896
3	20230731	193900	833986670	5340	5340	5340	5340	0
4	20230731	193800	833986670	5340	5340	5340	5340	0
5	20230731	193700	833986670	5340	5340	5340	5340	0
6	20230731	193600	833986670	5340	5340	5340	5340	0
7	20230731	193500	833986670	5340	5340	5340	5340	0
8	20230731	193400	833986670	5340	5340	5340	5340	0
9	20230731	193300	833986670	5340	5340	5340	5340	0
10	20230731	193200	833986670	5340	5340	5340	5340	0
11	20230731	193100	833986670	5340	5340	5340	5340	0
12	20230731	193000	833986670	5340	5340	5340	5340	0
13	20230731	192900	833986670	5340	5340	5340	5340	0
14	20230731	192800	833986670	5340	5340	5340	5340	0
15	20230731	192700	833986670	5340	5340	5340	5340	0
16	20230731	192600	833986670	5340	5340	5340	5340	0
17	20230731	192500	833986670	5340	5340	5340	5340	0
18	20230731	192400	833986670	5340	5340	5340	5340	0
19	20230731	192300	833986670	5340	5340	5340	5340	0
20	20230731	192200	833986670	5340	5340	5340	5340	0
21	20230731	192100	833986670	5340	5340	5340	5340	0
22	20230731	192000	833986670	5340	5340	5340	5340	0
23	20230731	191900	833986670	5340	5340	5340	5340	0
24	20230731	191800	833986670	5340	5340	5340	5340	0
25	20230731	191700	833986670	5340	5340	5340	5340	0
26	20230731	191600	833986670	5340	5340	5340	5340	0
27	20230731	191500	833986670	5340	5340	5340	5340	0
28	20230731	191400	833986670	5340	5340	5340	5340	0
29	20230731	191300	833986670	5340	5340	5340	5340	0
30	20230731	191200	833986670	5340	5340	5340	5340	0
31	20230731	191100	833986670	5340	5340	5340	5340	0
32	20230731	191000	833986670	5340	5340	5340	5340	896
33	20230731	190900	833986670	5340	5340	5340	5340	0
34	20230731	190800	833986670	5340	5340	5340	5340	0
35	20230731	190700	833986670	5340	5340	5340	5340	0
36	20230731	190600	833986670	5340	5340	5340	5340	0
37	20230731	190500	833986670	5340	5340	5340	5340	0
38	20230731	190400	833986670	5340	5340	5340	5340	0
39	20230731	190300	833986670	5340	5340	5340	5340	0
40	20230731	190200	833986670	5340	5340	5340	5340	0
41	20230731	190100	833986670	5340	5340	5340	5340	0
42	20230731	190000	833986670	5340	5340	5340	5340	0
43	20230731	185900	833986670	5340	5340	5340	5340	0
44	20230731	185800	833986670	5340	5340	5340	5340	0
45	20230731	185700	833986670	5340	5340	5340	5340	0
46	20230731	185600	833986670	5340	5340	5340	5340	0
47	20230731	185500	833986670	5340	5340	5340	5340	0
48	20230731	185400	833986670	5340	5340	5340	5340	0
49	20230731	185300	833986670	5340	5340	5340	5340	0
50	20230731	185200	833986670	5340	5340	5340	5340	0
51	20230731	185100	833986670	5340	5340	5340	5340	0
52	20230731	185000	833986670	5340	5340	5340	5340	0
53	20230731	184900	833986670	5340	5340	5340	5340	0
54	20230731	184800	833986670	5340	5340	5340	5340	0
55	20230731	184700	833986670	5340	5340	5340	5340	0
56	20230731	184600	833986670	5340	5340	5340	5340	0
57	20230731	184500	833986670	5340	5340	5340	5340	0
58	20230731	184400	833986670	5340	5340	5340	5340	0
59	20230731	184300	833986670	5340	5340	5340	5340	0
60	20230731	184200	833986670	5340	5340	5340	5340	0
61	20230731	184100	833986670	5340	5340	5340	5340	0
62	20230731	184000	833986670	5340	5340	5340	5340	896
63	20230731	183900	833986670	5340	5340	5340	5340	0
64	20230731	183800	833986670	5340	5340	5340	5340	0
65	20230731	183700	833986670	5340	5340	5340	5340	0
66	20230731	183600	833986670	5340	5340	5340	5340	0
67	20230731	183500	833986670	5340	5340	5340	5340	0
68	20230731	183400	833986670	5340	5340	5340	5340	0
69	20230731	183300	833986670	5340	5340	5340	5340	0
70	20230731	183200	833986670	5340	5340	5340	5340	0
71	20230731	183100	833986670	5340	5340	5340	5340	0
72	20230731	183000	833986670	5340	5340	5340	5340	0
73	20230731	182900	833986670	5340	5340	5340	5340	0
74	20230731	182800	833986670	5340	5340	5340	5340	0
75	20230731	182700	833986670	5340	5340	5340	5340	0
76	20230731	182600	833986670	5340	5340	5340	5340	0
77	20230731	182500	833986670	5340	5340	5340	5340	0
78	20230731	182400	833986670	5340	5340	5340	5340	0
79	20230731	182300	833986670	5340	5340	5340	5340	0
80	20230731	182200	833986670	5340	5340	5340	5340	0
81	20230731	182100	833986670	5340	5340	5340	5340	0
82	20230731	182000	833986670	5340	5340	5340	5340	0
83	20230731	181900	833986670	5340	5340	5340	5340	0
84	20230731	181800	833986670	5340	5340	5340	5340	0
85	20230731	181700	833986670	5340	5340	5340	5340	0
86	20230731	181600	833986670	5340	5340	5340	5340	0
87	20230731	181500	833986670	5340	5340	5340	5340	0
88	20230731	181400	833986670	5340	5340	5340	5340	0
89	20230731	181300	833986670	5340	5340	5340	5340	0
90	20230731	181200	833986670	5340	5340	5340	5340	0
91	20230731	181100	833986670	5340	5340	5340	5340	0
92	20230731	181000	833986670	5340	5340	5340	5340	896
93	20230731	180900	833986670	5340	5340	5340	5340	0
94	20230731	180800	833986670	5340	5340	5340	5340	0
95	20230731	180700	833986670	5340	5340	5340	5340	0
96	20230731	180600	833986670	5340	5340	5340	5340	0
97	20230731	180500	833986670	5340	5340	5340	5340	0
98	20230731	180400	833986670	5340	5340	5340	5340	0
99	20230731	180300	833986670	5340	5340	5340	5340	0
100	20230731	180200	833986670	5340	5340	5340	5340	0
101	20230731	180100	833986670	5340	5340	5340	5340	0
102	20230731	180000	833986670	5340	5340	5340	5340	0
103	20230731	175900	833986670	5340	5340	5340	5340	0
104	20230731	175800	833986670	5340	5340	5340	5340	0
105	20230731	175700	833986670	5340	5340	5340	5340	0
106	20230731	175600	833986670	5340	5340	5340	5340	0
107	20230731	175500	833986670	5340	5340	5340	5340	0
108	20230731	175400	833986670	5340	5340	5340	5340	0
109	20230731	175300	833986670	5340	5340	5340	5340	0
110	20230731	175200	833986670	5340	5340	5340	5340	0
111	20230731	175100	833986670	5340	5340	5340	5340	0
112	20230731	175000	833986670	5340	5340	5340	5340	0
113	20230731	174900	833986670	5340	5340	5340	5340	0
114	20230731	174800	833986670	5340	5340	5340	5340	0
115	20230731	174700	833986670	5340	5340	5340	5340	0
116	20230731	174600	833986670	5340	5340	5340	5340	0
117	20230731	174500	833986670	5340	5340	5340	5340	0
118	20230731	174400	833986670	5340	5340	5340	5340	0
119	20230731	174300	833986670	5340	5340	5340	5340	0
120	20230731	174200	833986670	5340	5340	5340	5340	0
121	20230731	174100	833986670	5340	5340	5340	5340	0
122	20230731	174000	833986670	5340	5340	5340	5340	896
123	20230731	173900	833986670	5340	5340	5340	5340	0
124	20230731	173800	833986670	5340	5340	5340	5340	0
125	20230731	173700	833986670	5340	5340	5340	5340	0
126	20230731	173600	833986670	5340	5340	5340	5340	0
127	20230731	173500	833986670	5340	5340	5340	5340	0
128	20230731	173400	833986670	5340	5340	5340	5340	0
129	20230731	173300	833986670	5340	5340	5340	5340	0
130	20230731	173200	833986670	5340	5340	5340	5340	0
131	20230731	173100	833986670	5340	5340	5340	5340	0
132	20230731	173000	833986670	5340	5340	5340	5340	0
133	20230731	172900	833986670	5340	5340	5340	5340	0
134	20230731	172800	833986670	5340	5340	5340	5340	0
135	20230731	172700	833986670	5340	5340	5340	5340	0
136	20230731	172600	833986670	5340	5340	5340	5340	0
137	20230731	172500	833986670	5340	5340	5340	5340	0
138	20230731	172400	833986670	5340	5340	5340	5340	0
139	20230731	172300	833986670	5340	5340	5340	5340	0
140	20230731	172200	833986670	5340	5340	5340	5340	0
141	20230731	172100	833986670	5340	5340	5340	5340	0
142	20230731	172000	833986670	5340	5340	5340	5340	0
143	20230731	171900	833986670	5340	5340	5340	5340	0
144	20230731	171800	833986670	5340	5340	5340	5340	0
145	20230731	171700	833986670	5340	5340	5340	5340	0
146	20230731	171600	833986670	5340	5340	5340	5340	0
147	20230731	171500	833986670	5340	5340	5340	5340	0
148	20230731	171400	833986670	5340	5340	5340	5340	0
149	20230731	171300	833986670	5340	5340	5340	5340	0
150	20230731	171200	833986670	5340	5340	5340	5340	0
151	20230731	171100	833986670	5340	5340	5340	5340	0
152	20230731	171000	833986670	5340	5340	5340	5340	896
153	20230731	170900	833986670	5340	5340	5340	5340	0
154	20230731	170800	833986670	5340	5340	5340	5340	0
155	20230731	170700	833986670	5340	5340	5340	5340	0
156	20230731	170600	833986670	5340	5340	5340	5340	0
157	20230731	170500	833986670	5340	5340	5340	5340	0
158	20230731	170400	833986670	5340	5340	5340	5340	0
159	20230731	170300	833986670	5340	5340	5340	5340	0
160	20230731	170200	833986670	5340	5340	5340	5340	0
161	20230731	170100	833986670	5340	5340	5340	5340	0
162	20230731	170000	833986670	5340	5340	5340	5340	0
163	20230731	165900	833986670	5340	5340	5340	5340	0
164	20230731	165800	833986670	5340	5340	5340	5340	0
165	20230731	165700	833986670	5340	5340	5340	5340	0
166	20230731	165600	833986670	5340	5340	5340	5340	0
167	20230731	165500	833986670	5340	5340	5340	5340	0
168	20230731	165400	833986670	5340	5340	5340	5340	0
169	20230731	165300	833986670	5340	5340	5340	5340	0
170	20230731	165200	833986670	5340	5340	5340	5340	0
171	20230731	165100	833986670	5340	5340	5340	5340	0
172	20230731	165000	833986670	5340	5340	5340	5340	0
173	20230731	164900	833986670	5340	5340	5340	5340	0
174	20230731	164800	833986670	5340	5340	5340	5340	0
175	20230731	164700	833986670	5340	5340	5340	5340	0
176	20230731	164600	833986670	5340	5340	5340	5340	0
177	20230731	164500	833986670	5340	5340	5340	5340	0
178	20230731	164400	833986670	5340	5340	5340	5340	0
179	20230731	164300	833986670	5340	5340	5340	5340	0
180	20230731	164200	833986670	5340	5340	5340	5340	0
181	20230731	164100	833986670	5340	5340	5340	5340	0
182	20230731	164000	833986670	5340	5340	5340	5340	896
183	20230731	163900	833986670	5340	5340	5340	5340	0
184	20230731	163800	833986670	5340	5340	5340	5340	0
185	20230731	163700	833986670	5340	5340	5340	5340	0
186	20230731	163600	833986670	5340	5340	5340	5340	0
187	20230731	163500	833986670	5340	5340	5340	5340	0
188	20230731	163400	833986670	5340	5340	5340	5340	0
189	20230731	163300	833986670	5340	5340	5340	5340	0
190	20230731	163200	833986670	5340	5340	5340	5340	0
191	20230731	163100	833986670	5340	5340	5340	5340	0
192	20230731	163000	833986670	5340	5340	5340	5340	0
193	20230731	162900	833986670	5340	5340	5340	5340	0
194	20230731	162800	833986670	5340	5340	5340	5340	0
195	20230731	162700	833986670	5340	5340	5340	5340	0
196	20230731	162600	833986670	5340	5340	5340	5340	0
197	20230731	162500	833986670	5340	5340	5340	5340	0
198	20230731	162400	833986670	5340	5340	5340	5340	0
199	20230731	162300	833986670	5340	5340	5340	5340	0
200	20230731	162200	833986670	5340	5340	5340	5340	0
201	20230731	162100	833986670	5340	5340	5340	5340	0
202	20230731	162000	833986670	5340	5340	5340	5340	0
203	20230731	161900	833986670	5340	5340	5340	5340	0
204	20230731	161800	833986670	5340	5340	5340	5340	0
205	20230731	161700	833986670	5340	5340	5340	5340	0
206	20230731	161600	833986670	5340	5340	5340	5340	0
207	20230731	161500	833986670	5340	5340	5340	5340	0
208	20230731	161400	833986670	5340	5340	5340	5340	0
209	20230731	161300	833986670	5340	5340	5340	5340	0
210	20230731	161200	833986670	5340	5340	5340	5340	0
211	20230731	161100	833986670	5340	5340	5340	5340	0
212	20230731	161000	833986670	5340	5340	5340	5340	896
213	20230731	160900	833986670	5340	5340	5340	5340	0
214	20230731	160800	833986670	5340	5340	5340	5340	0
215	20230731	160700	833986670	5340	5340	5340	5340	0
216	20230731	160600	833986670	5340	5340	5340	5340	0
217	20230731	160500	833986670	5340	5340	5340	5340	0
218	20230731	160400	833986670	5340	5340	5340	5340	0
219	20230731	160300	833986670	5340	5340	5340	5340	0
220	20230731	160200	833986670	5340	5340	5340	5340	0
221	20230731	160100	833986670	5340	5340	5340	5340	0
222	20230731	160000	833986670	5340	5340	5340	5340	0
223	20230731	155900	833986670	5340	5340	5340	5340	0
224	20230731	155800	833986670	5340	5340	5340	5340	0
225	20230731	155700	833986670	5340	5340	5340	5340	0
226	20230731	155600	833986670	5340	5340	5340	5340	0
227	20230731	155500	833986670	5340	5340	5340	5340	0
228	20230731	155400	833986670	5340	5340	5340	5340	0
229	20230731	155300	833986670	5340	5340	5340	5340	0
230	20230731	155200	833986670	5340	5340	5340	5340	0
231	20230731	155100	833986670	5340	5340	5340	5340	0
232	20230731	155000	833986670	5340	5340	5340	5340	0
233	20230731	154900	833986670	5340	5340	5340	5340	0
234	20230731	154800	833986670	5340	5340	5340	5340	0
235	20230731	154700	833986670	5340	5340	5340	5340	0
236	20230731	154600	833986670	5340	5340	5340	5340	0
237	20230731	154500	833986670	5340	5340	5340	5340	0
238	20230731	154400	833986670	5340	5340	5340	5340	0
239	20230731	154300	833986670	5340	5340	5340	5340	0
240	20230731	154200	833986670	5340	5340	5340	5340	0
241	20230731	154100	833986670	5340	5340	5340	5340	0
242	20230731	154000	833986670	5340	5340	5340	5340	896
243	20230731	153900	833986670	5340	5340	5340	5340	0
244	20230731	153800	833986670	5340	5340	5340	5340	0
245	20230731	153700	833986670	5340	5340	5340	5340	0
246	20230731	153600	833986670	5340	5340	5340	5340	0
247	20230731	153500	833986670	5340	5340	5340	5340	0
248	20230731	153400	833986670	5340	5340	5340	5340	0
249	20230731	153300	833986670	5340	5340	5340	5340	0
250	20230731	153200	833986670	5340	5340	5340	5340	0
251	20230731	153100	833986670	5340	5340	5340	5340	0
252	20230731	153000	833986670	5340	5340	5340	5340	896
253	20230731	152900	829202030	5360	5360	5360	5360	0
254	20230731	152800	829202030	5360	5360	5360	5360	0
255	20230731	152700	829202030	5360	5360	5360	5360	0
256	20230731	152600	829202030	5360	5360	5360	5360	0
257	20230731	152500	829202030	5360	5360	5360	5360	0
258	20230731	152400	829202030	5360	5360	5360	5360	0
259	20230731	152300	829202030	5360	5360	5360	5360	0
260	20230731	152200	829202030	5360	5360	5360	5360	0
261	20230731	152100	829202030	5360	5360	5360	5360	0
262	20230731	152000	829202030	5360	5360	5360	5360	0
263	20230731	151900	829202030	5360	5350	5360	5330	408
264	20230731	151800	827019690	5360	5340	5360	5340	253
265	20230731	151700	825666210	5350	5340	5350	5340	320
266	20230731	151600	823954940	5350	5340	5350	5340	192
267	20230731	151500	822928450	5350	5340	5350	5340	379
268	20230731	151400	820901120	5340	5350	5350	5340	318
269	20230731	151300	819200010	5350	5350	5350	5340	301
270	20230731	151200	817590170	5350	5350	5350	5350	385
271	20230731	151100	815530420	5350	5330	5350	5330	1123
272	20230731	151000	809524640	5340	5350	5350	5340	145
273	20230731	150900	808750300	5350	5340	5350	5330	630
274	20230731	150800	805388090	5350	5340	5350	5340	230
275	20230731	150700	804158320	5340	5340	5350	5340	134
276	20230731	150600	803441810	5350	5350	5350	5340	262
277	20230731	150500	802040370	5350	5340	5350	5330	259
278	20230731	150400	800658990	5340	5350	5350	5320	617
279	20230731	150300	797371620	5340	5350	5350	5340	317
280	20230731	150200	795678680	5350	5340	5350	5330	686
281	20230731	150100	792015570	5340	5330	5340	5330	218
282	20230731	150000	790852380	5330	5330	5330	5320	215
283	20230731	145900	789707160	5330	5320	5330	5320	220
284	20230731	145800	788536700	5330	5330	5330	5330	138
285	20230731	145700	787801160	5300	5340	5340	5300	474
286	20230731	145600	785287920	5300	5350	5350	5300	1070
287	20230731	145500	779599880	5330	5340	5340	5330	842
288	20230731	145400	775109700	5340	5340	5340	5340	236
289	20230731	145300	773849460	5340	5340	5340	5340	132
290	20230731	145200	773144580	5340	5340	5340	5340	231
291	20230731	145100	771911040	5340	5340	5340	5340	228
292	20230731	145000	770693520	5340	5330	5340	5330	257
293	20230731	144900	769321430	5340	5340	5340	5340	245
294	20230731	144800	768013130	5340	5340	5340	5330	389
295	20230731	144700	765936340	5340	5340	5340	5340	219
296	20230731	144600	764766880	5340	5340	5340	5340	193
297	20230731	144500	763736260	5340	5340	5340	5340	169
298	20230731	144400	762833800	5340	5340	5340	5330	258
299	20230731	144300	761456330	5330	5340	5340	5330	261
300	20230731	144200	760062880	5340	5340	5340	5340	233
301	20230731	144100	758818660	5350	5340	5350	5340	342
302	20230731	144000	756991960	5340	5340	5340	5340	142
303	20230731	143900	756233680	5340	5340	5340	5340	238
304	20230731	143800	754962760	5340	5340	5340	5340	225
305	20230731	143700	753761260	5340	5340	5340	5340	267
306	20230731	143600	752335480	5340	5340	5340	5330	223
307	20230731	143500	751144850	5340	5340	5340	5340	246
308	20230731	143400	749831210	5330	5350	5350	5330	170
309	20230731	143300	748925060	5340	5330	5340	5330	167
310	20230731	143200	748033690	5340	5340	5340	5340	232
311	20230731	143100	746794810	5340	5340	5340	5340	232
312	20230731	143000	745555930	5340	5340	5340	5340	307
313	20230731	142900	743916550	5350	5340	5350	5340	662
314	20230731	142800	740376430	5340	5330	5340	5330	155
315	20230731	142700	739549080	5340	5340	5340	5340	448
316	20230731	142600	737156760	5330	5340	5340	5330	173
317	20230731	142500	736233690	5340	5330	5340	5320	461
318	20230731	142400	733776780	5330	5320	5330	5320	167
319	20230731	142300	732887460	5320	5330	5330	5310	622
320	20230731	142200	729577540	5330	5320	5330	5320	41
321	20230731	142100	729359400	5330	5330	5330	5330	232
322	20230731	142000	728122840	5330	5330	5330	5320	376
323	20230731	141900	726120180	5300	5320	5320	5300	436
324	20230731	141800	723808620	5330	5330	5330	5330	232
325	20230731	141700	722572060	5320	5330	5330	5320	287
326	20230731	141600	721042890	5330	5330	5330	5330	246
327	20230731	141500	719731710	5340	5340	5340	5340	227
328	20230731	141400	718519530	5340	5340	5340	5330	760
329	20230731	141300	714462630	5350	5340	5350	5340	172
330	20230731	141200	713544130	5330	5340	5340	5330	268
331	20230731	141100	712113290	5340	5340	5340	5330	252
332	20230731	141000	710768030	5340	5330	5340	5330	126
333	20230731	140900	710095340	5330	5340	5340	5330	142
334	20230731	140800	709337360	5330	5320	5330	5320	268
335	20230731	140700	707909320	5330	5320	5330	5320	225
336	20230731	140600	706710120	5320	5330	5330	5320	291
337	20230731	140500	705159680	5330	5320	5330	5320	293
338	20230731	140400	703598550	5320	5330	5330	5320	122
339	20230731	140300	702948310	5320	5320	5320	5310	263
340	20230731	140200	701549510	5310	5320	5330	5310	238
341	20230731	140100	700284370	5330	5320	5330	5320	314
342	20230731	140000	698613870	5320	5330	5330	5320	526
343	20230731	135900	695811800	5330	5320	5330	5320	239
344	20230731	135800	694540300	5320	5320	5320	5320	241
345	20230731	135700	693258180	5310	5310	5310	5310	94
346	20230731	135600	692759040	5290	5290	5290	5290	0
347	20230731	135500	692759040	5290	5300	5300	5290	205
348	20230731	135400	691674330	5290	5290	5290	5290	0
349	20230731	135300	691674330	5290	5290	5290	5290	0
350	20230731	135200	691674330	5290	5290	5290	5290	0
351	20230731	135100	691674330	5290	5300	5300	5290	138
352	20230731	135000	690944150	5330	5330	5330	5330	2
353	20230731	134900	690933490	5300	5300	5300	5300	122
354	20230731	134800	690286890	5290	5310	5310	5290	645
355	20230731	134700	686873000	5310	5310	5310	5300	137
356	20230731	134600	686146010	5310	5310	5310	5310	11
357	20230731	134500	686087600	5330	5330	5330	5330	0
358	20230731	134400	686087600	5330	5320	5330	5320	3
359	20230731	134300	686071630	5330	5330	5330	5320	23
360	20230731	134200	685949050	5330	5330	5330	5330	2
361	20230731	134100	685938390	5320	5320	5320	5320	110
362	20230731	134000	685353190	5330	5330	5330	5330	40
363	20230731	133900	685139990	5330	5330	5330	5330	200
364	20230731	133800	684073990	5330	5330	5340	5330	24
365	20230731	133700	683946050	5330	5330	5330	5330	51
366	20230731	133600	683674220	5330	5320	5330	5320	4
367	20230731	133500	683652920	5340	5320	5340	5320	187
368	20230731	133400	682658040	5320	5320	5320	5320	0
369	20230731	133300	682658040	5320	5300	5320	5300	3
370	20230731	133200	682642100	5320	5320	5320	5320	6
371	20230731	133100	682610180	5320	5320	5320	5320	2
372	20230731	133000	682599540	5300	5300	5300	5300	10
373	20230731	132900	682546540	5290	5300	5300	5290	9
374	20230731	132800	682498920	5290	5290	5290	5290	0
375	20230731	132700	682498920	5290	5320	5320	5290	300
376	20230731	132600	680908180	5320	5320	5320	5320	0
377	20230731	132500	680908180	5320	5320	5320	5320	10
378	20230731	132400	680854980	5320	5320	5320	5320	0
379	20230731	132300	680854980	5320	5320	5320	5320	0
380	20230731	132200	680854980	5320	5320	5320	5300	246
381	20230731	132100	679550940	5320	5320	5320	5320	0
382	20230731	132000	679550940	5320	5340	5340	5320	212
383	20230731	131900	678421040	5340	5330	5340	5330	7
384	20230731	131800	678383710	5330	5320	5330	5320	48
385	20230731	131700	678128280	5320	5320	5320	5320	1
386	20230731	131600	678122960	5320	5300	5320	5300	102
387	20230731	131500	677582320	5320	5290	5320	5290	3
388	20230731	131400	677566390	5320	5320	5320	5320	0
389	20230731	131300	677566390	5320	5310	5320	5310	12
390	20230731	131200	677502650	5300	5290	5300	5290	4284
391	20230731	131100	654839150	5290	5290	5290	5290	1
392	20230731	131000	654833860	5300	5300	5300	5300	0
393	20230731	130900	654833860	5300	5300	5300	5300	0
394	20230731	130800	654833860	5300	5300	5300	5300	324
395	20230731	130700	653116660	5290	5300	5300	5290	1825
396	20230731	130600	643444170	5310	5310	5310	5310	0
397	20230731	130500	643444170	5310	5310	5310	5310	1
398	20230731	130400	643438860	5300	5310	5310	5300	55
399	20230731	130300	643146860	5310	5310	5310	5310	392
400	20230731	130200	641065340	5320	5320	5320	5320	0
401	20230731	130100	641065340	5320	5320	5320	5320	0
402	20230731	130000	641065340	5320	5320	5320	5320	29
403	20230731	125900	640911060	5320	5320	5320	5320	0
404	20230731	125800	640911060	5320	5320	5320	5320	50
405	20230731	125700	640645060	5340	5340	5340	5340	220
406	20230731	125600	639470260	5340	5330	5340	5330	102
407	20230731	125500	638926580	5330	5330	5330	5330	0
408	20230731	125400	638926580	5330	5320	5330	5320	2131
409	20230731	125300	627589560	5350	5350	5350	5350	20
410	20230731	125200	627482560	5350	5350	5350	5350	218
411	20230731	125100	626316260	5350	5350	5350	5350	2
412	20230731	125000	626305560	5360	5350	5360	5350	604
413	20230731	124900	623074140	5350	5350	5350	5350	0
414	20230731	124800	623074140	5350	5350	5350	5350	0
415	20230731	124700	623074140	5350	5350	5350	5350	0
416	20230731	124600	623074140	5350	5350	5350	5350	31
417	20230731	124500	622908290	5350	5340	5350	5340	1674
418	20230731	124400	613964390	5340	5340	5340	5340	102
419	20230731	124300	613419710	5340	5320	5340	5320	502
420	20230731	124200	610749030	5340	5330	5340	5330	37
421	20230731	124100	610551800	5330	5320	5330	5320	457
422	20230731	124000	608120180	5320	5320	5320	5320	2
423	20230731	123900	608109540	5300	5300	5300	5300	0
424	20230731	123800	608109540	5300	5310	5310	5300	66
425	20230731	123700	607759690	5300	5300	5300	5300	3183
426	20230731	123600	590889790	5310	5310	5310	5310	1000
427	20230731	123500	585579790	5320	5320	5320	5320	100
428	20230731	123400	585047790	5320	5320	5320	5320	0
429	20230731	123300	585047790	5320	5320	5320	5320	5
430	20230731	123200	585021190	5320	5330	5330	5320	5
431	20230731	123100	584994580	5330	5330	5330	5330	0
432	20230731	123000	584994580	5330	5330	5330	5330	212
433	20230731	122900	583864620	5310	5310	5310	5310	2748
434	20230731	122800	569272740	5340	5340	5340	5340	0
435	20230731	122700	569272740	5340	5340	5340	5340	0
436	20230731	122600	569272740	5340	5340	5340	5340	0
437	20230731	122500	569272740	5340	5330	5340	5330	20
438	20230731	122400	569166130	5330	5330	5330	5330	33
439	20230731	122300	568990240	5340	5340	5340	5340	2
440	20230731	122200	568979560	5330	5330	5330	5330	1701
441	20230731	122100	559913230	5330	5330	5330	5330	0
442	20230731	122000	559913230	5330	5330	5330	5330	0
443	20230731	121900	559913230	5330	5340	5340	5330	5
444	20230731	121800	559886560	5340	5310	5340	5310	110
445	20230731	121700	559302400	5340	5320	5340	5310	207
446	20230731	121600	558201920	5340	5340	5340	5340	0
447	20230731	121500	558201920	5340	5340	5340	5340	0
448	20230731	121400	558201920	5340	5340	5340	5340	1
449	20230731	121300	558196580	5340	5340	5340	5340	2
450	20230731	121200	558185900	5320	5320	5320	5320	0
451	20230731	121100	558185900	5320	5320	5320	5320	0
452	20230731	121000	558185900	5320	5320	5320	5320	300
453	20230731	120900	556589900	5320	5320	5320	5320	106
454	20230731	120800	556025980	5330	5330	5330	5330	0
455	20230731	120700	556025980	5330	5330	5330	5330	271
456	20230731	120600	554581550	5340	5340	5340	5340	150
457	20230731	120500	553780550	5340	5340	5340	5340	2
458	20230731	120400	553769870	5330	5340	5340	5330	110
459	20230731	120300	553183470	5340	5340	5340	5340	110
460	20230731	120200	552596070	5340	5340	5340	5340	847
461	20230731	120100	548073090	5340	5340	5340	5340	3000
462	20230731	120000	532053090	5330	5340	5340	5330	82
463	20230731	115900	531615970	5340	5340	5340	5340	25
464	20230731	115800	531482470	5330	5330	5330	5330	20
465	20230731	115700	531375870	5330	5330	5330	5330	137
466	20230731	115600	530645660	5340	5340	5340	5340	26
467	20230731	115500	530506820	5340	5340	5340	5340	400
468	20230731	115400	528370820	5340	5340	5340	5340	2
469	20230731	115300	528360140	5330	5330	5330	5330	50
470	20230731	115200	528093640	5340	5340	5340	5340	20
471	20230731	115100	527986840	5340	5340	5340	5340	2
472	20230731	115000	527976160	5340	5340	5340	5340	0
473	20230731	114900	527976160	5340	5330	5340	5330	408
474	20230731	114800	525801500	5330	5330	5330	5330	3
475	20230731	114700	525785510	5330	5330	5330	5330	2
476	20230731	114600	525774850	5300	5330	5330	5300	2823
477	20230731	114500	510777700	5320	5320	5320	5320	0
478	20230731	114400	510777700	5320	5320	5320	5320	173
479	20230731	114300	509857340	5330	5330	5330	5330	66
480	20230731	114200	509505560	5330	5350	5350	5330	225
481	20230731	114100	508306270	5350	5350	5350	5350	0
482	20230731	114000	508306270	5350	5350	5350	5350	97
483	20230731	113900	507787320	5350	5340	5350	5340	4
484	20230731	113800	507765950	5330	5330	5330	5330	10
485	20230731	113700	507712650	5330	5330	5330	5330	1034
486	20230731	113600	502201430	5330	5340	5340	5330	172
487	20230731	113500	501284650	5350	5350	5350	5350	102
488	20230731	113400	500738950	5330	5330	5330	5330	0
489	20230731	113300	500738950	5330	5330	5330	5330	0
490	20230731	113200	500738950	5330	5330	5330	5330	50
491	20230731	113100	500472450	5330	5330	5330	5330	766
492	20230731	113000	496389670	5330	5330	5330	5330	100
493	20230731	112900	495856670	5330	5340	5340	5330	20868
494	20230731	112800	384594970	5350	5350	5350	5350	1262
495	20230731	112700	377843270	5360	5360	5360	5360	4
496	20230731	112600	377821830	5350	5350	5350	5350	605
497	20230731	112500	374585080	5350	5350	5350	5350	1451
498	20230731	112400	366822230	5360	5360	5360	5360	700
499	20230731	112300	363070230	5360	5360	5360	5360	0
500	20230731	112200	363070230	5360	5350	5360	5350	28
501	20230731	112100	362920410	5360	5360	5360	5360	0
502	20230731	112000	362920410	5360	5360	5360	5360	441
503	20230731	111900	360556650	5360	5360	5360	5360	20
504	20230731	111800	360449450	5350	5370	5370	5350	111
505	20230731	111700	359854690	5370	5370	5370	5370	3
506	20230731	111600	359838580	5360	5360	5360	5360	0
507	20230731	111500	359838580	5360	5360	5360	5360	25
508	20230731	111400	359704580	5370	5370	5370	5370	0
509	20230731	111300	359704580	5370	5370	5370	5370	0
510	20230731	111200	359704580	5370	5380	5380	5370	101
511	20230731	111100	359161210	5370	5380	5380	5370	201
512	20230731	111000	358079840	5380	5380	5380	5380	0
513	20230731	110900	358079840	5380	5370	5380	5360	437
514	20230731	110800	355734020	5370	5360	5380	5360	1004
515	20230731	110700	350348520	5360	5370	5370	5360	1746
516	20230731	110600	340987500	5370	5370	5370	5360	46
517	20230731	110500	340740700	5370	5370	5370	5370	70
518	20230731	110400	340364800	5380	5380	5380	5380	2
519	20230731	110300	340354040	5370	5380	5380	5370	549
520	20230731	110200	337405420	5380	5380	5380	5380	200
521	20230731	110100	336329420	5380	5380	5380	5380	14
522	20230731	110000	336254100	5380	5380	5380	5380	677
523	20230731	105900	332611840	5380	5370	5380	5370	132
524	20230731	105800	331902680	5370	5370	5370	5370	4
525	20230731	105700	331881200	5380	5380	5380	5380	0
526	20230731	105600	331881200	5380	5380	5380	5380	0
527	20230731	105500	331881200	5380	5380	5380	5380	336
528	20230731	105400	330073520	5380	5380	5380	5380	0
529	20230731	105300	330073520	5380	5380	5380	5380	140
530	20230731	105200	329320320	5380	5380	5380	5380	100
531	20230731	105100	328782320	5380	5380	5380	5380	1000
532	20230731	105000	323402320	5380	5370	5380	5370	305
533	20230731	104900	321764420	5370	5380	5380	5370	364
534	20230731	104800	319809100	5360	5360	5380	5360	1205
535	20230731	104700	313350220	5380	5380	5380	5380	10
536	20230731	104600	313296420	5380	5370	5380	5360	700
537	20230731	104500	309542330	5370	5370	5370	5370	208
538	20230731	104400	308425370	5360	5360	5360	5360	250
539	20230731	104300	307085370	5370	5370	5370	5370	120
540	20230731	104200	306440970	5380	5380	5380	5380	0
541	20230731	104100	306440970	5380	5380	5380	5380	108
542	20230731	104000	305859930	5380	5380	5380	5380	60
543	20230731	103900	305537130	5380	5380	5380	5380	0
544	20230731	103800	305537130	5380	5380	5380	5380	1
545	20230731	103700	305531750	5380	5370	5380	5370	102
546	20230731	103600	304983990	5380	5380	5380	5380	6
547	20230731	103500	304951710	5380	5380	5380	5380	5
548	20230731	103400	304924810	5370	5380	5380	5370	37
549	20230731	103300	304726100	5370	5370	5380	5370	48
550	20230731	103200	304468300	5380	5370	5380	5370	3
551	20230731	103100	304452170	5380	5380	5380	5380	0
552	20230731	103000	304452170	5380	5370	5380	5360	747
553	20230731	102900	300441730	5370	5370	5370	5370	62
554	20230731	102800	300108790	5380	5380	5380	5370	206
555	20230731	102700	299001010	5380	5380	5380	5380	60
556	20230731	102600	298678210	5380	5370	5380	5370	9
557	20230731	102500	298629860	5370	5370	5370	5370	10
558	20230731	102400	298576160	5370	5370	5370	5370	0
559	20230731	102300	298576160	5370	5360	5370	5360	150
560	20230731	102200	297771160	5350	5350	5350	5350	1266
561	20230731	102100	290998060	5350	5360	5360	5350	175
562	20230731	102000	290061750	5380	5380	5380	5380	113
563	20230731	101900	289453810	5370	5370	5370	5370	143
564	20230731	101800	288685900	5370	5370	5370	5370	54
565	20230731	101700	288395920	5380	5380	5380	5380	300
566	20230731	101600	286781920	5380	5380	5380	5380	210
567	20230731	101500	285652120	5380	5370	5380	5370	304
568	20230731	101400	284019600	5370	5360	5370	5360	628
569	20230731	101300	280649630	5360	5360	5360	5360	1
570	20230731	101200	280644270	5330	5330	5330	5330	199
571	20230731	101100	279583600	5330	5340	5340	5330	374
572	20230731	101000	277589980	5330	5350	5350	5330	2227
573	20230731	100900	265715010	5350	5370	5370	5350	452
574	20230731	100800	263291780	5370	5370	5370	5370	22
575	20230731	100700	263173640	5380	5380	5380	5380	0
576	20230731	100600	263173640	5380	5380	5380	5380	50
577	20230731	100500	262904640	5390	5390	5390	5390	56
578	20230731	100400	262602800	5390	5380	5390	5380	318
579	20230731	100300	260889280	5390	5390	5390	5390	209
580	20230731	100200	259762770	5390	5380	5390	5380	500
581	20230731	100100	257069930	5380	5380	5380	5380	0
582	20230731	100000	257069930	5380	5350	5380	5350	709
583	20230731	095900	253262240	5380	5350	5380	5350	2000
584	20230731	095800	242527750	5350	5350	5350	5350	234
585	20230731	095700	241275850	5350	5350	5350	5350	10
586	20230731	095600	241222350	5350	5350	5350	5350	0
587	20230731	095500	241222350	5350	5350	5350	5350	0
588	20230731	095400	241222350	5350	5310	5350	5310	702
589	20230731	095300	237494650	5310	5320	5350	5310	192
590	20230731	095200	236474340	5330	5340	5340	5330	56
591	20230731	095100	236175810	5360	5330	5360	5330	181
592	20230731	095000	235211020	5330	5330	5330	5330	4
593	20230731	094900	235189700	5330	5320	5330	5320	270
594	20230731	094800	233751100	5330	5330	5330	5330	26
595	20230731	094700	233612520	5330	5330	5330	5330	72
596	20230731	094600	233228760	5370	5360	5370	5360	24
597	20230731	094500	233100090	5380	5380	5380	5380	0
598	20230731	094400	233100090	5380	5350	5380	5350	2360
599	20230731	094300	220455880	5350	5330	5350	5330	3035
600	20230731	094200	204250990	5330	5340	5340	5330	526
601	20230731	094100	201442160	5340	5320	5340	5320	4411
602	20230731	094000	177974620	5320	5310	5320	5310	256
603	20230731	093900	176615200	5310	5310	5310	5310	6
604	20230731	093800	176583340	5310	5300	5310	5290	730
605	20230731	093700	172716880	5300	5300	5300	5300	16
606	20230731	093600	172632080	5290	5300	5300	5290	257
607	20230731	093500	171272530	5290	5270	5290	5270	880
608	20230731	093400	166629930	5270	5290	5290	5270	1067
609	20230731	093300	161004260	5290	5290	5290	5290	12
610	20230731	093200	160940780	5280	5270	5280	5270	230
611	20230731	093100	159727520	5280	5270	5280	5270	622
612	20230731	093000	156447580	5270	5280	5280	5270	743
613	20230731	092900	152529540	5290	5290	5290	5290	1
614	20230731	092800	152524250	5300	5310	5310	5290	774
615	20230731	092700	148427850	5310	5310	5310	5310	20
616	20230731	092600	148321650	5310	5310	5310	5310	0
617	20230731	092500	148321650	5310	5310	5310	5310	352
618	20230731	092400	146452530	5290	5290	5290	5290	170
619	20230731	092300	145553230	5290	5290	5310	5290	176
620	20230731	092200	144622150	5310	5300	5310	5300	3
621	20230731	092100	144606230	5310	5310	5310	5310	60
622	20230731	092000	144287630	5310	5310	5310	5290	1027
623	20230731	091900	138851180	5320	5310	5320	5310	2
624	20230731	091800	138840550	5320	5300	5320	5300	146
625	20230731	091700	138066190	5300	5240	5300	5240	1484
626	20230731	091600	130226530	5260	5270	5270	5260	52
627	20230731	091500	129952990	5240	5230	5250	5210	851
628	20230731	091400	125494270	5260	5250	5290	5220	7820
629	20230731	091300	84518880	5250	5300	5300	5250	3633
630	20230731	091200	65390810	5290	5290	5310	5270	2543
631	20230731	091100	51962170	5290	5290	5290	5290	0
632	20230731	091000	51962170	5290	5270	5290	5270	546
633	20230731	090900	49084630	5270	5290	5290	5270	12
634	20230731	090800	49021350	5300	5300	5300	5260	235
635	20230731	090700	47785010	5300	5280	5300	5260	2758
636	20230731	090600	33268750	5270	5300	5300	5270	581
637	20230731	090500	30201240	5300	5300	5300	5300	3
638	20230731	090400	30185340	5300	5270	5300	5270	54
639	20230731	090300	29900730	5300	5300	5300	5270	73
640	20230731	090200	29515930	5300	5290	5300	5260	1080
641	20230731	090100	23832670	5260	5260	5260	5250	2026
642	20230731	090000	13176660	5290	5260	5290	5260	2505