KissMeData/068930/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	193100	119988090	5890	5890	5890	5890	532
3	20230731	193000	119988090	5890	5890	5890	5890	0
4	20230731	192900	119988090	5890	5890	5890	5890	0
5	20230731	192800	119988090	5890	5890	5890	5890	0
6	20230731	192700	119988090	5890	5890	5890	5890	0
7	20230731	192600	119988090	5890	5890	5890	5890	0
8	20230731	192500	119988090	5890	5890	5890	5890	0
9	20230731	192400	119988090	5890	5890	5890	5890	0
10	20230731	192300	119988090	5890	5890	5890	5890	0
11	20230731	192200	119988090	5890	5890	5890	5890	0
12	20230731	192100	119988090	5890	5890	5890	5890	0
13	20230731	192000	119988090	5890	5890	5890	5890	0
14	20230731	191900	119988090	5890	5890	5890	5890	0
15	20230731	191800	119988090	5890	5890	5890	5890	0
16	20230731	191700	119988090	5890	5890	5890	5890	0
17	20230731	191600	119988090	5890	5890	5890	5890	0
18	20230731	191500	119988090	5890	5890	5890	5890	0
19	20230731	191400	119988090	5890	5890	5890	5890	0
20	20230731	191300	119988090	5890	5890	5890	5890	0
21	20230731	191200	119988090	5890	5890	5890	5890	0
22	20230731	191100	119988090	5890	5890	5890	5890	0
23	20230731	191000	119988090	5890	5890	5890	5890	0
24	20230731	190900	119988090	5890	5890	5890	5890	0
25	20230731	190800	119988090	5890	5890	5890	5890	0
26	20230731	190700	119988090	5890	5890	5890	5890	0
27	20230731	190600	119988090	5890	5890	5890	5890	0
28	20230731	190500	119988090	5890	5890	5890	5890	0
29	20230731	190400	119988090	5890	5890	5890	5890	0
30	20230731	190300	119988090	5890	5890	5890	5890	0
31	20230731	190200	119988090	5890	5890	5890	5890	0
32	20230731	190100	119988090	5890	5890	5890	5890	532
33	20230731	190000	119988090	5890	5890	5890	5890	0
34	20230731	185900	119988090	5890	5890	5890	5890	0
35	20230731	185800	119988090	5890	5890	5890	5890	0
36	20230731	185700	119988090	5890	5890	5890	5890	0
37	20230731	185600	119988090	5890	5890	5890	5890	0
38	20230731	185500	119988090	5890	5890	5890	5890	0
39	20230731	185400	119988090	5890	5890	5890	5890	0
40	20230731	185300	119988090	5890	5890	5890	5890	0
41	20230731	185200	119988090	5890	5890	5890	5890	0
42	20230731	185100	119988090	5890	5890	5890	5890	0
43	20230731	185000	119988090	5890	5890	5890	5890	0
44	20230731	184900	119988090	5890	5890	5890	5890	0
45	20230731	184800	119988090	5890	5890	5890	5890	0
46	20230731	184700	119988090	5890	5890	5890	5890	0
47	20230731	184600	119988090	5890	5890	5890	5890	0
48	20230731	184500	119988090	5890	5890	5890	5890	0
49	20230731	184400	119988090	5890	5890	5890	5890	0
50	20230731	184300	119988090	5890	5890	5890	5890	0
51	20230731	184200	119988090	5890	5890	5890	5890	0
52	20230731	184100	119988090	5890	5890	5890	5890	0
53	20230731	184000	119988090	5890	5890	5890	5890	0
54	20230731	183900	119988090	5890	5890	5890	5890	0
55	20230731	183800	119988090	5890	5890	5890	5890	0
56	20230731	183700	119988090	5890	5890	5890	5890	0
57	20230731	183600	119988090	5890	5890	5890	5890	0
58	20230731	183500	119988090	5890	5890	5890	5890	0
59	20230731	183400	119988090	5890	5890	5890	5890	0
60	20230731	183300	119988090	5890	5890	5890	5890	0
61	20230731	183200	119988090	5890	5890	5890	5890	0
62	20230731	183100	119988090	5890	5890	5890	5890	532
63	20230731	183000	119988090	5890	5890	5890	5890	0
64	20230731	182900	119988090	5890	5890	5890	5890	0
65	20230731	182800	119988090	5890	5890	5890	5890	0
66	20230731	182700	119988090	5890	5890	5890	5890	0
67	20230731	182600	119988090	5890	5890	5890	5890	0
68	20230731	182500	119988090	5890	5890	5890	5890	0
69	20230731	182400	119988090	5890	5890	5890	5890	0
70	20230731	182300	119988090	5890	5890	5890	5890	0
71	20230731	182200	119988090	5890	5890	5890	5890	0
72	20230731	182100	119988090	5890	5890	5890	5890	0
73	20230731	182000	119988090	5890	5890	5890	5890	0
74	20230731	181900	119988090	5890	5890	5890	5890	0
75	20230731	181800	119988090	5890	5890	5890	5890	0
76	20230731	181700	119988090	5890	5890	5890	5890	0
77	20230731	181600	119988090	5890	5890	5890	5890	0
78	20230731	181500	119988090	5890	5890	5890	5890	0
79	20230731	181400	119988090	5890	5890	5890	5890	0
80	20230731	181300	119988090	5890	5890	5890	5890	0
81	20230731	181200	119988090	5890	5890	5890	5890	0
82	20230731	181100	119988090	5890	5890	5890	5890	0
83	20230731	181000	119988090	5890	5890	5890	5890	0
84	20230731	180900	119988090	5890	5890	5890	5890	0
85	20230731	180800	119988090	5890	5890	5890	5890	0
86	20230731	180700	119988090	5890	5890	5890	5890	0
87	20230731	180600	119988090	5890	5890	5890	5890	0
88	20230731	180500	119988090	5890	5890	5890	5890	0
89	20230731	180400	119988090	5890	5890	5890	5890	0
90	20230731	180300	119988090	5890	5890	5890	5890	0
91	20230731	180200	119988090	5890	5890	5890	5890	0
92	20230731	180100	119988090	5890	5890	5890	5890	532
93	20230731	180000	119988090	5890	5890	5890	5890	0
94	20230731	175900	119988090	5890	5890	5890	5890	0
95	20230731	175800	119988090	5890	5890	5890	5890	0
96	20230731	175700	119988090	5890	5890	5890	5890	0
97	20230731	175600	119988090	5890	5890	5890	5890	0
98	20230731	175500	119988090	5890	5890	5890	5890	0
99	20230731	175400	119988090	5890	5890	5890	5890	0
100	20230731	175300	119988090	5890	5890	5890	5890	0
101	20230731	175200	119988090	5890	5890	5890	5890	0
102	20230731	175100	119988090	5890	5890	5890	5890	0
103	20230731	175000	119988090	5890	5890	5890	5890	0
104	20230731	174900	119988090	5890	5890	5890	5890	0
105	20230731	174800	119988090	5890	5890	5890	5890	0
106	20230731	174700	119988090	5890	5890	5890	5890	0
107	20230731	174600	119988090	5890	5890	5890	5890	0
108	20230731	174500	119988090	5890	5890	5890	5890	0
109	20230731	174400	119988090	5890	5890	5890	5890	0
110	20230731	174300	119988090	5890	5890	5890	5890	0
111	20230731	174200	119988090	5890	5890	5890	5890	0
112	20230731	174100	119988090	5890	5890	5890	5890	0
113	20230731	174000	119988090	5890	5890	5890	5890	0
114	20230731	173900	119988090	5890	5890	5890	5890	0
115	20230731	173800	119988090	5890	5890	5890	5890	0
116	20230731	173700	119988090	5890	5890	5890	5890	0
117	20230731	173600	119988090	5890	5890	5890	5890	0
118	20230731	173500	119988090	5890	5890	5890	5890	0
119	20230731	173400	119988090	5890	5890	5890	5890	0
120	20230731	173300	119988090	5890	5890	5890	5890	0
121	20230731	173200	119988090	5890	5890	5890	5890	0
122	20230731	173100	119988090	5890	5890	5890	5890	532
123	20230731	173000	119988090	5890	5890	5890	5890	0
124	20230731	172900	119988090	5890	5890	5890	5890	0
125	20230731	172800	119988090	5890	5890	5890	5890	0
126	20230731	172700	119988090	5890	5890	5890	5890	0
127	20230731	172600	119988090	5890	5890	5890	5890	0
128	20230731	172500	119988090	5890	5890	5890	5890	0
129	20230731	172400	119988090	5890	5890	5890	5890	0
130	20230731	172300	119988090	5890	5890	5890	5890	0
131	20230731	172200	119988090	5890	5890	5890	5890	0
132	20230731	172100	119988090	5890	5890	5890	5890	0
133	20230731	172000	119988090	5890	5890	5890	5890	0
134	20230731	171900	119988090	5890	5890	5890	5890	0
135	20230731	171800	119988090	5890	5890	5890	5890	0
136	20230731	171700	119988090	5890	5890	5890	5890	0
137	20230731	171600	119988090	5890	5890	5890	5890	0
138	20230731	171500	119988090	5890	5890	5890	5890	0
139	20230731	171400	119988090	5890	5890	5890	5890	0
140	20230731	171300	119988090	5890	5890	5890	5890	0
141	20230731	171200	119988090	5890	5890	5890	5890	0
142	20230731	171100	119988090	5890	5890	5890	5890	0
143	20230731	171000	119988090	5890	5890	5890	5890	0
144	20230731	170900	119988090	5890	5890	5890	5890	0
145	20230731	170800	119988090	5890	5890	5890	5890	0
146	20230731	170700	119988090	5890	5890	5890	5890	0
147	20230731	170600	119988090	5890	5890	5890	5890	0
148	20230731	170500	119988090	5890	5890	5890	5890	0
149	20230731	170400	119988090	5890	5890	5890	5890	0
150	20230731	170300	119988090	5890	5890	5890	5890	0
151	20230731	170200	119988090	5890	5890	5890	5890	0
152	20230731	170100	119988090	5890	5890	5890	5890	532
153	20230731	170000	119988090	5890	5890	5890	5890	0
154	20230731	165900	119988090	5890	5890	5890	5890	0
155	20230731	165800	119988090	5890	5890	5890	5890	0
156	20230731	165700	119988090	5890	5890	5890	5890	0
157	20230731	165600	119988090	5890	5890	5890	5890	0
158	20230731	165500	119988090	5890	5890	5890	5890	0
159	20230731	165400	119988090	5890	5890	5890	5890	0
160	20230731	165300	119988090	5890	5890	5890	5890	0
161	20230731	165200	119988090	5890	5890	5890	5890	0
162	20230731	165100	119988090	5890	5890	5890	5890	0
163	20230731	165000	119988090	5890	5890	5890	5890	0
164	20230731	164900	119988090	5890	5890	5890	5890	0
165	20230731	164800	119988090	5890	5890	5890	5890	0
166	20230731	164700	119988090	5890	5890	5890	5890	0
167	20230731	164600	119988090	5890	5890	5890	5890	0
168	20230731	164500	119988090	5890	5890	5890	5890	0
169	20230731	164400	119988090	5890	5890	5890	5890	0
170	20230731	164300	119988090	5890	5890	5890	5890	0
171	20230731	164200	119988090	5890	5890	5890	5890	0
172	20230731	164100	119988090	5890	5890	5890	5890	0
173	20230731	164000	119988090	5890	5890	5890	5890	0
174	20230731	163900	119988090	5890	5890	5890	5890	0
175	20230731	163800	119988090	5890	5890	5890	5890	0
176	20230731	163700	119988090	5890	5890	5890	5890	0
177	20230731	163600	119988090	5890	5890	5890	5890	0
178	20230731	163500	119988090	5890	5890	5890	5890	0
179	20230731	163400	119988090	5890	5890	5890	5890	0
180	20230731	163300	119988090	5890	5890	5890	5890	0
181	20230731	163200	119988090	5890	5890	5890	5890	0
182	20230731	163100	119988090	5890	5890	5890	5890	532
183	20230731	163000	119988090	5890	5890	5890	5890	0
184	20230731	162900	119988090	5890	5890	5890	5890	0
185	20230731	162800	119988090	5890	5890	5890	5890	0
186	20230731	162700	119988090	5890	5890	5890	5890	0
187	20230731	162600	119988090	5890	5890	5890	5890	0
188	20230731	162500	119988090	5890	5890	5890	5890	0
189	20230731	162400	119988090	5890	5890	5890	5890	0
190	20230731	162300	119988090	5890	5890	5890	5890	0
191	20230731	162200	119988090	5890	5890	5890	5890	0
192	20230731	162100	119988090	5890	5890	5890	5890	0
193	20230731	162000	119988090	5890	5890	5890	5890	0
194	20230731	161900	119988090	5890	5890	5890	5890	0
195	20230731	161800	119988090	5890	5890	5890	5890	0
196	20230731	161700	119988090	5890	5890	5890	5890	0
197	20230731	161600	119988090	5890	5890	5890	5890	0
198	20230731	161500	119988090	5890	5890	5890	5890	0
199	20230731	161400	119988090	5890	5890	5890	5890	0
200	20230731	161300	119988090	5890	5890	5890	5890	0
201	20230731	161200	119988090	5890	5890	5890	5890	0
202	20230731	161100	119988090	5890	5890	5890	5890	0
203	20230731	161000	119988090	5890	5890	5890	5890	0
204	20230731	160900	119988090	5890	5890	5890	5890	0
205	20230731	160800	119988090	5890	5890	5890	5890	0
206	20230731	160700	119988090	5890	5890	5890	5890	0
207	20230731	160600	119988090	5890	5890	5890	5890	0
208	20230731	160500	119988090	5890	5890	5890	5890	0
209	20230731	160400	119988090	5890	5890	5890	5890	0
210	20230731	160300	119988090	5890	5890	5890	5890	0
211	20230731	160200	119988090	5890	5890	5890	5890	0
212	20230731	160100	119988090	5890	5890	5890	5890	532
213	20230731	160000	119988090	5890	5890	5890	5890	0
214	20230731	155900	119988090	5890	5890	5890	5890	0
215	20230731	155800	119988090	5890	5890	5890	5890	0
216	20230731	155700	119988090	5890	5890	5890	5890	0
217	20230731	155600	119988090	5890	5890	5890	5890	0
218	20230731	155500	119988090	5890	5890	5890	5890	0
219	20230731	155400	119988090	5890	5890	5890	5890	0
220	20230731	155300	119988090	5890	5890	5890	5890	0
221	20230731	155200	119988090	5890	5890	5890	5890	0
222	20230731	155100	119988090	5890	5890	5890	5890	0
223	20230731	155000	119988090	5890	5890	5890	5890	0
224	20230731	154900	119988090	5890	5890	5890	5890	0
225	20230731	154800	119988090	5890	5890	5890	5890	0
226	20230731	154700	119988090	5890	5890	5890	5890	0
227	20230731	154600	119988090	5890	5890	5890	5890	0
228	20230731	154500	119988090	5890	5890	5890	5890	0
229	20230731	154400	119988090	5890	5890	5890	5890	0
230	20230731	154300	119988090	5890	5890	5890	5890	0
231	20230731	154200	119988090	5890	5890	5890	5890	0
232	20230731	154100	119988090	5890	5890	5890	5890	0
233	20230731	154000	119988090	5890	5890	5890	5890	0
234	20230731	153900	119988090	5890	5890	5890	5890	0
235	20230731	153800	119988090	5890	5890	5890	5890	0
236	20230731	153700	119988090	5890	5890	5890	5890	0
237	20230731	153600	119988090	5890	5890	5890	5890	0
238	20230731	153500	119988090	5890	5890	5890	5890	0
239	20230731	153400	119988090	5890	5890	5890	5890	0
240	20230731	153300	119988090	5890	5890	5890	5890	0
241	20230731	153200	119988090	5890	5890	5890	5890	0
242	20230731	153100	119988090	5890	5890	5890	5890	532
243	20230731	153000	119988090	5890	5890	5890	5890	532
244	20230731	152900	116854610	5900	5900	5900	5900	0
245	20230731	152800	116854610	5900	5900	5900	5900	0
246	20230731	152700	116854610	5900	5900	5900	5900	0
247	20230731	152600	116854610	5900	5900	5900	5900	0
248	20230731	152500	116854610	5900	5900	5900	5900	0
249	20230731	152400	116854610	5900	5900	5900	5900	0
250	20230731	152300	116854610	5900	5900	5900	5900	0
251	20230731	152200	116854610	5900	5900	5900	5900	0
252	20230731	152100	116854610	5900	5900	5900	5900	0
253	20230731	152000	116854610	5900	5900	5900	5900	0
254	20230731	151900	116854610	5900	5900	5900	5900	1
255	20230731	151800	116848710	5860	5860	5900	5860	103
256	20230731	151700	116245090	5860	5860	5860	5860	3
257	20230731	151600	116227510	5850	5840	5850	5840	5
258	20230731	151500	116198300	5850	5850	5850	5850	5
259	20230731	151400	116169050	5840	5840	5840	5840	1
260	20230731	151300	116163210	5830	5830	5830	5830	0
261	20230731	151200	116163210	5830	5830	5830	5830	0
262	20230731	151100	116163210	5830	5830	5830	5830	0
263	20230731	151000	116163210	5830	5830	5830	5830	0
264	20230731	150900	116163210	5830	5830	5830	5830	0
265	20230731	150800	116163210	5830	5830	5830	5830	0
266	20230731	150700	116163210	5830	5830	5830	5830	0
267	20230731	150600	116163210	5830	5830	5830	5830	0
268	20230731	150500	116163210	5830	5830	5830	5830	1
269	20230731	150400	116157380	5830	5830	5830	5830	0
270	20230731	150300	116157380	5830	5850	5850	5830	54
271	20230731	150200	115841560	5850	5860	5860	5850	35
272	20230731	150100	115636470	5820	5820	5910	5820	1801
273	20230731	150000	105063250	5820	5820	5850	5820	494
274	20230731	145900	102182200	5850	5820	5850	5820	2
275	20230731	145800	102170530	5820	5820	5820	5820	1
276	20230731	145700	102164710	5810	5810	5810	5810	10
277	20230731	145600	102106610	5850	5850	5850	5850	0
278	20230731	145500	102106610	5850	5850	5850	5850	0
279	20230731	145400	102106610	5850	5850	5850	5850	0
280	20230731	145300	102106610	5850	5850	5850	5850	0
281	20230731	145200	102106610	5850	5850	5850	5850	0
282	20230731	145100	102106610	5850	5850	5850	5850	0
283	20230731	145000	102106610	5850	5850	5850	5850	0
284	20230731	144900	102106610	5850	5840	5850	5840	5
285	20230731	144800	102077370	5800	5800	5800	5800	0
286	20230731	144700	102077370	5800	5800	5800	5800	0
287	20230731	144600	102077370	5800	5800	5800	5800	0
288	20230731	144500	102077370	5800	5800	5800	5800	0
289	20230731	144400	102077370	5800	5800	5800	5800	0
290	20230731	144300	102077370	5800	5800	5800	5800	0
291	20230731	144200	102077370	5800	5810	5810	5800	126
292	20230731	144100	101345410	5840	5850	5850	5840	100
293	20230731	144000	100760510	5840	5840	5840	5840	131
294	20230731	143900	99995470	5840	5840	5840	5840	40
295	20230731	143800	99761870	5840	5840	5840	5840	0
296	20230731	143700	99761870	5840	5840	5840	5840	0
297	20230731	143600	99761870	5840	5840	5840	5840	0
298	20230731	143500	99761870	5840	5820	5840	5820	120
299	20230731	143400	99063330	5820	5820	5820	5820	0
300	20230731	143300	99063330	5820	5820	5820	5820	0
301	20230731	143200	99063330	5820	5830	5830	5820	888
302	20230731	143100	93894160	5820	5820	5820	5820	0
303	20230731	143000	93894160	5820	5820	5820	5820	0
304	20230731	142900	93894160	5820	5820	5820	5820	0
305	20230731	142800	93894160	5820	5820	5820	5820	0
306	20230731	142700	93894160	5820	5820	5820	5820	200
307	20230731	142600	92730160	5820	5820	5820	5820	0
308	20230731	142500	92730160	5820	5820	5820	5820	1043
309	20230731	142400	86659900	5820	5820	5820	5820	0
310	20230731	142300	86659900	5820	5820	5820	5820	0
311	20230731	142200	86659900	5820	5820	5820	5820	0
312	20230731	142100	86659900	5820	5820	5820	5820	0
313	20230731	142000	86659900	5820	5820	5820	5820	0
314	20230731	141900	86659900	5820	5820	5820	5820	0
315	20230731	141800	86659900	5820	5820	5820	5820	0
316	20230731	141700	86659900	5820	5820	5820	5820	0
317	20230731	141600	86659900	5820	5820	5820	5820	0
318	20230731	141500	86659900	5820	5820	5820	5820	0
319	20230731	141400	86659900	5820	5820	5820	5820	0
320	20230731	141300	86659900	5820	5820	5820	5820	0
321	20230731	141200	86659900	5820	5820	5820	5820	0
322	20230731	141100	86659900	5820	5820	5820	5820	0
323	20230731	141000	86659900	5820	5820	5820	5820	0
324	20230731	140900	86659900	5820	5820	5820	5820	1
325	20230731	140800	86654080	5810	5810	5810	5810	0
326	20230731	140700	86654080	5810	5810	5810	5810	0
327	20230731	140600	86654080	5810	5810	5810	5810	0
328	20230731	140500	86654080	5810	5810	5810	5810	0
329	20230731	140400	86654080	5810	5810	5810	5810	0
330	20230731	140300	86654080	5810	5810	5810	5810	0
331	20230731	140200	86654080	5810	5810	5810	5810	144
332	20230731	140100	85817440	5810	5810	5810	5810	1
333	20230731	140000	85811630	5770	5770	5770	5770	0
334	20230731	135900	85811630	5770	5770	5770	5770	0
335	20230731	135800	85811630	5770	5800	5800	5770	2000
336	20230731	135700	74257800	5790	5790	5790	5790	0
337	20230731	135600	74257800	5790	5790	5790	5790	0
338	20230731	135500	74257800	5790	5790	5790	5790	0
339	20230731	135400	74257800	5790	5790	5790	5790	0
340	20230731	135300	74257800	5790	5790	5790	5790	0
341	20230731	135200	74257800	5790	5790	5790	5790	0
342	20230731	135100	74257800	5790	5790	5790	5790	0
343	20230731	135000	74257800	5790	5790	5790	5790	784
344	20230731	134900	69718440	5800	5800	5800	5800	0
345	20230731	134800	69718440	5800	5800	5800	5800	0
346	20230731	134700	69718440	5800	5800	5800	5800	200
347	20230731	134600	68558440	5800	5800	5800	5800	530
348	20230731	134500	65484440	5810	5810	5810	5810	0
349	20230731	134400	65484440	5810	5810	5810	5810	0
350	20230731	134300	65484440	5810	5810	5810	5810	0
351	20230731	134200	65484440	5810	5810	5810	5810	0
352	20230731	134100	65484440	5810	5810	5810	5810	0
353	20230731	134000	65484440	5810	5810	5810	5810	0
354	20230731	133900	65484440	5810	5810	5810	5810	20
355	20230731	133800	65368240	5810	5810	5810	5810	60
356	20230731	133700	65019640	5810	5810	5810	5810	0
357	20230731	133600	65019640	5810	5810	5810	5810	20
358	20230731	133500	64903440	5820	5820	5820	5820	0
359	20230731	133400	64903440	5820	5810	5820	5810	30
360	20230731	133300	64729040	5810	5810	5810	5810	0
361	20230731	133200	64729040	5810	5810	5810	5810	0
362	20230731	133100	64729040	5810	5810	5810	5810	0
363	20230731	133000	64729040	5810	5810	5810	5810	0
364	20230731	132900	64729040	5810	5810	5810	5810	0
365	20230731	132800	64729040	5810	5810	5810	5810	0
366	20230731	132700	64729040	5810	5810	5810	5810	0
367	20230731	132600	64729040	5810	5810	5810	5810	100
368	20230731	132500	64148040	5810	5810	5810	5810	10
369	20230731	132400	64089940	5800	5800	5800	5800	0
370	20230731	132300	64089940	5800	5800	5800	5800	100
371	20230731	132200	63509940	5800	5800	5800	5800	0
372	20230731	132100	63509940	5800	5800	5800	5800	0
373	20230731	132000	63509940	5800	5800	5800	5800	0
374	20230731	131900	63509940	5800	5800	5800	5800	0
375	20230731	131800	63509940	5800	5800	5800	5800	2
376	20230731	131700	63498340	5810	5810	5810	5810	0
377	20230731	131600	63498340	5810	5810	5810	5810	20
378	20230731	131500	63382140	5810	5810	5810	5810	0
379	20230731	131400	63382140	5810	5810	5810	5810	50
380	20230731	131300	63091640	5810	5810	5810	5810	0
381	20230731	131200	63091640	5810	5810	5810	5810	0
382	20230731	131100	63091640	5810	5810	5810	5810	2
383	20230731	131000	63080020	5810	5810	5810	5810	0
384	20230731	130900	63080020	5810	5810	5810	5810	2
385	20230731	130800	63068400	5810	5800	5810	5800	2
386	20230731	130700	63056790	5820	5820	5820	5820	0
387	20230731	130600	63056790	5820	5820	5820	5820	0
388	20230731	130500	63056790	5820	5820	5820	5820	0
389	20230731	130400	63056790	5820	5820	5820	5820	0
390	20230731	130300	63056790	5820	5820	5820	5820	0
391	20230731	130200	63056790	5820	5820	5820	5820	0
392	20230731	130100	63056790	5820	5820	5820	5820	0
393	20230731	130000	63056790	5820	5820	5820	5820	0
394	20230731	125900	63056790	5820	5820	5820	5820	0
395	20230731	125800	63056790	5820	5820	5820	5820	0
396	20230731	125700	63056790	5820	5820	5820	5820	0
397	20230731	125600	63056790	5820	5820	5820	5820	0
398	20230731	125500	63056790	5820	5810	5820	5800	6
399	20230731	125400	63021960	5820	5820	5820	5820	0
400	20230731	125300	63021960	5820	5820	5820	5820	0
401	20230731	125200	63021960	5820	5820	5820	5820	0
402	20230731	125100	63021960	5820	5820	5820	5820	4
403	20230731	125000	62998680	5820	5820	5820	5820	0
404	20230731	124900	62998680	5820	5820	5820	5820	0
405	20230731	124800	62998680	5820	5820	5820	5820	0
406	20230731	124700	62998680	5820	5820	5820	5820	0
407	20230731	124600	62998680	5820	5820	5820	5820	0
408	20230731	124500	62998680	5820	5820	5820	5820	0
409	20230731	124400	62998680	5820	5820	5820	5820	0
410	20230731	124300	62998680	5820	5800	5820	5800	2
411	20230731	124200	62987060	5800	5800	5800	5800	0
412	20230731	124100	62987060	5800	5800	5800	5800	0
413	20230731	124000	62987060	5800	5800	5800	5800	4
414	20230731	123900	62963860	5820	5820	5820	5820	1
415	20230731	123800	62958040	5820	5820	5820	5820	19
416	20230731	123700	62847460	5820	5820	5820	5820	0
417	20230731	123600	62847460	5820	5820	5820	5820	1
418	20230731	123500	62841640	5800	5800	5800	5800	0
419	20230731	123400	62841640	5800	5800	5800	5800	0
420	20230731	123300	62841640	5800	5810	5810	5800	598
421	20230731	123200	59372260	5820	5820	5820	5820	0
422	20230731	123100	59372260	5820	5820	5820	5820	32
423	20230731	123000	59186020	5830	5830	5830	5830	0
424	20230731	122900	59186020	5830	5830	5830	5830	0
425	20230731	122800	59186020	5830	5830	5830	5830	5
426	20230731	122700	59156870	5830	5830	5830	5830	0
427	20230731	122600	59156870	5830	5830	5830	5830	0
428	20230731	122500	59156870	5830	5830	5830	5830	1
429	20230731	122400	59151040	5830	5830	5830	5830	0
430	20230731	122300	59151040	5830	5830	5830	5830	20
431	20230731	122200	59034440	5830	5830	5830	5830	0
432	20230731	122100	59034440	5830	5830	5830	5830	0
433	20230731	122000	59034440	5830	5830	5830	5830	0
434	20230731	121900	59034440	5830	5830	5830	5830	0
435	20230731	121800	59034440	5830	5830	5830	5830	0
436	20230731	121700	59034440	5830	5830	5830	5830	4
437	20230731	121600	59011120	5830	5830	5830	5830	0
438	20230731	121500	59011120	5830	5830	5830	5830	0
439	20230731	121400	59011120	5830	5830	5830	5830	0
440	20230731	121300	59011120	5830	5830	5830	5830	0
441	20230731	121200	59011120	5830	5830	5830	5830	0
442	20230731	121100	59011120	5830	5830	5830	5830	0
443	20230731	121000	59011120	5830	5830	5830	5830	0
444	20230731	120900	59011120	5830	5830	5830	5830	0
445	20230731	120800	59011120	5830	5830	5830	5830	10
446	20230731	120700	58952820	5810	5810	5810	5810	0
447	20230731	120600	58952820	5810	5810	5810	5810	0
448	20230731	120500	58952820	5810	5810	5810	5810	0
449	20230731	120400	58952820	5810	5810	5810	5810	0
450	20230731	120300	58952820	5810	5810	5810	5810	0
451	20230731	120200	58952820	5810	5810	5810	5810	0
452	20230731	120100	58952820	5810	5810	5810	5810	0
453	20230731	120000	58952820	5810	5810	5810	5810	0
454	20230731	115900	58952820	5810	5810	5810	5810	122
455	20230731	115800	58244000	5840	5840	5840	5840	0
456	20230731	115700	58244000	5840	5840	5840	5840	0
457	20230731	115600	58244000	5840	5840	5840	5840	0
458	20230731	115500	58244000	5840	5840	5840	5840	0
459	20230731	115400	58244000	5840	5840	5840	5840	0
460	20230731	115300	58244000	5840	5840	5840	5840	0
461	20230731	115200	58244000	5840	5840	5840	5840	1
462	20230731	115100	58238160	5810	5810	5810	5810	0
463	20230731	115000	58238160	5810	5810	5810	5810	0
464	20230731	114900	58238160	5810	5810	5810	5810	0
465	20230731	114800	58238160	5810	5810	5810	5810	0
466	20230731	114700	58238160	5810	5810	5810	5810	0
467	20230731	114600	58238160	5810	5810	5810	5810	0
468	20230731	114500	58238160	5810	5810	5810	5810	0
469	20230731	114400	58238160	5810	5810	5810	5810	0
470	20230731	114300	58238160	5810	5810	5810	5810	0
471	20230731	114200	58238160	5810	5810	5810	5810	9
472	20230731	114100	58185870	5820	5820	5820	5820	100
473	20230731	114000	57603870	5820	5820	5820	5820	0
474	20230731	113900	57603870	5820	5820	5820	5820	0
475	20230731	113800	57603870	5820	5820	5820	5820	438
476	20230731	113700	55054710	5820	5820	5820	5820	0
477	20230731	113600	55054710	5820	5820	5820	5820	0
478	20230731	113500	55054710	5820	5820	5820	5820	0
479	20230731	113400	55054710	5820	5820	5820	5820	0
480	20230731	113300	55054710	5820	5820	5820	5820	0
481	20230731	113200	55054710	5820	5820	5820	5820	0
482	20230731	113100	55054710	5820	5820	5820	5820	0
483	20230731	113000	55054710	5820	5820	5820	5820	20
484	20230731	112900	54938310	5820	5820	5820	5820	0
485	20230731	112800	54938310	5820	5820	5820	5820	0
486	20230731	112700	54938310	5820	5820	5820	5820	0
487	20230731	112600	54938310	5820	5820	5820	5820	0
488	20230731	112500	54938310	5820	5820	5820	5820	0
489	20230731	112400	54938310	5820	5820	5820	5820	2
490	20230731	112300	54926670	5820	5820	5820	5820	0
491	20230731	112200	54926670	5820	5820	5820	5820	1
492	20230731	112100	54920850	5820	5820	5820	5820	2
493	20230731	112000	54909210	5810	5810	5810	5810	0
494	20230731	111900	54909210	5810	5810	5810	5810	0
495	20230731	111800	54909210	5810	5810	5810	5810	0
496	20230731	111700	54909210	5810	5810	5810	5810	500
497	20230731	111600	52004210	5820	5820	5820	5820	0
498	20230731	111500	52004210	5820	5820	5820	5820	1
499	20230731	111400	51998390	5820	5820	5820	5820	36
500	20230731	111300	51788870	5820	5820	5820	5820	0
501	20230731	111200	51788870	5820	5820	5820	5820	1
502	20230731	111100	51783050	5850	5850	5850	5850	0
503	20230731	111000	51783050	5850	5850	5850	5850	0
504	20230731	110900	51783050	5850	5850	5850	5850	0
505	20230731	110800	51783050	5850	5850	5850	5850	0
506	20230731	110700	51783050	5850	5850	5850	5850	0
507	20230731	110600	51783050	5850	5850	5850	5850	0
508	20230731	110500	51783050	5850	5850	5850	5850	0
509	20230731	110400	51783050	5850	5850	5850	5850	0
510	20230731	110300	51783050	5850	5850	5850	5850	0
511	20230731	110200	51783050	5850	5850	5850	5850	0
512	20230731	110100	51783050	5850	5850	5850	5850	0
513	20230731	110000	51783050	5850	5850	5850	5850	5
514	20230731	105900	51753800	5820	5820	5820	5820	344
515	20230731	105800	49751720	5830	5830	5830	5830	0
516	20230731	105700	49751720	5830	5830	5830	5830	0
517	20230731	105600	49751720	5830	5830	5830	5830	0
518	20230731	105500	49751720	5830	5830	5830	5830	0
519	20230731	105400	49751720	5830	5830	5830	5830	0
520	20230731	105300	49751720	5830	5830	5830	5830	100
521	20230731	105200	49168720	5780	5780	5780	5780	0
522	20230731	105100	49168720	5780	5780	5780	5780	0
523	20230731	105000	49168720	5780	5850	5850	5780	2000
524	20230731	104900	37511750	5850	5850	5850	5850	0
525	20230731	104800	37511750	5850	5850	5850	5850	0
526	20230731	104700	37511750	5850	5850	5850	5850	0
527	20230731	104600	37511750	5850	5850	5850	5850	0
528	20230731	104500	37511750	5850	5850	5850	5850	0
529	20230731	104400	37511750	5850	5850	5850	5850	99
530	20230731	104300	36932600	5850	5850	5850	5850	101
531	20230731	104200	36341750	5860	5860	5860	5860	0
532	20230731	104100	36341750	5860	5860	5860	5860	0
533	20230731	104000	36341750	5860	5850	5860	5850	2
534	20230731	103900	36330040	5850	5850	5850	5850	99
535	20230731	103800	35750890	5850	5850	5850	5850	56
536	20230731	103700	35423290	5850	5850	5850	5850	200
537	20230731	103600	34253290	5850	5830	5850	5830	6
538	20230731	103500	34218290	5830	5840	5840	5830	100
539	20230731	103400	33635190	5850	5850	5850	5850	0
540	20230731	103300	33635190	5850	5850	5850	5850	1
541	20230731	103200	33629340	5850	5850	5850	5850	1
542	20230731	103100	33623490	5830	5830	5830	5830	0
543	20230731	103000	33623490	5830	5830	5830	5830	0
544	20230731	102900	33623490	5830	5830	5830	5830	0
545	20230731	102800	33623490	5830	5830	5830	5830	0
546	20230731	102700	33623490	5830	5830	5830	5830	1
547	20230731	102600	33617660	5830	5840	5840	5830	120
548	20230731	102500	32917860	5850	5850	5850	5850	20
549	20230731	102400	32800860	5850	5850	5850	5850	0
550	20230731	102300	32800860	5850	5850	5850	5850	101
551	20230731	102200	32210010	5840	5840	5840	5840	1
552	20230731	102100	32204170	5850	5850	5850	5850	0
553	20230731	102000	32204170	5850	5840	5850	5840	30
554	20230731	101900	32028700	5840	5840	5840	5840	0
555	20230731	101800	32028700	5840	5840	5840	5840	50
556	20230731	101700	31736700	5840	5840	5840	5840	14
557	20230731	101600	31654940	5840	5840	5840	5840	4
558	20230731	101500	31631580	5840	5840	5840	5840	204
559	20230731	101400	30440220	5840	5840	5840	5840	0
560	20230731	101300	30440220	5840	5860	5860	5840	169
561	20230731	101200	29452360	5850	5850	5860	5850	218
562	20230731	101100	28177040	5850	5840	5850	5840	123
563	20230731	101000	27458670	5840	5820	5840	5820	205
564	20230731	100900	26265470	5820	5820	5820	5820	0
565	20230731	100800	26265470	5820	5820	5820	5820	1
566	20230731	100700	26259650	5820	5820	5820	5820	0
567	20230731	100600	26259650	5820	5820	5820	5820	0
568	20230731	100500	26259650	5820	5830	5830	5820	125
569	20230731	100400	25531670	5830	5830	5830	5830	1
570	20230731	100300	25525840	5830	5830	5830	5830	0
571	20230731	100200	25525840	5830	5830	5830	5830	303
572	20230731	100100	23759350	5830	5830	5830	5830	0
573	20230731	100000	23759350	5830	5830	5830	5830	0
574	20230731	095900	23759350	5830	5830	5830	5830	1
575	20230731	095800	23753520	5830	5830	5830	5830	100
576	20230731	095700	23170520	5820	5820	5820	5820	308
577	20230731	095600	21377960	5830	5830	5830	5830	0
578	20230731	095500	21377960	5830	5830	5830	5830	0
579	20230731	095400	21377960	5830	5830	5830	5830	15
580	20230731	095300	21290510	5820	5820	5820	5820	5
581	20230731	095200	21261410	5830	5830	5830	5830	20
582	20230731	095100	21144810	5820	5820	5820	5820	3
583	20230731	095000	21127350	5820	5820	5820	5820	0
584	20230731	094900	21127350	5820	5820	5820	5820	0
585	20230731	094800	21127350	5820	5820	5820	5820	0
586	20230731	094700	21127350	5820	5820	5820	5820	3
587	20230731	094600	21109890	5820	5830	5830	5820	12
588	20230731	094500	21039980	5820	5820	5820	5820	0
589	20230731	094400	21039980	5820	5820	5820	5820	34
590	20230731	094300	20842100	5820	5820	5820	5820	0
591	20230731	094200	20842100	5820	5820	5820	5820	0
592	20230731	094100	20842100	5820	5800	5820	5800	348
593	20230731	094000	18822870	5800	5800	5800	5800	0
594	20230731	093900	18822870	5800	5800	5800	5800	0
595	20230731	093800	18822870	5800	5800	5800	5800	0
596	20230731	093700	18822870	5800	5800	5800	5800	1
597	20230731	093600	18817070	5800	5800	5800	5800	0
598	20230731	093500	18817070	5800	5800	5800	5800	0
599	20230731	093400	18817070	5800	5800	5800	5800	2
600	20230731	093300	18805470	5790	5770	5790	5770	1096
601	20230731	093200	12481350	5770	5810	5810	5770	290
602	20230731	093100	10806520	5810	5810	5810	5810	218
603	20230731	093000	9539940	5810	5810	5810	5810	0
604	20230731	092900	9539940	5810	5810	5810	5810	0
605	20230731	092800	9539940	5810	5810	5810	5810	0
606	20230731	092700	9539940	5810	5810	5810	5810	0
607	20230731	092600	9539940	5810	5810	5810	5810	0
608	20230731	092500	9539940	5810	5810	5810	5810	126
609	20230731	092400	8807880	5830	5830	5830	5830	2
610	20230731	092300	8796220	5830	5830	5830	5830	2
611	20230731	092200	8784560	5830	5830	5830	5830	0
612	20230731	092100	8784560	5830	5830	5830	5830	0
613	20230731	092000	8784560	5830	5830	5830	5830	7
614	20230731	091900	8743750	5830	5800	5830	5800	88
615	20230731	091800	8232540	5800	5800	5800	5800	0
616	20230731	091700	8232540	5800	5800	5800	5800	0
617	20230731	091600	8232540	5800	5800	5800	5800	0
618	20230731	091500	8232540	5800	5800	5800	5800	0
619	20230731	091400	8232540	5800	5810	5810	5800	121
620	20230731	091300	7529840	5810	5810	5850	5810	113
621	20230731	091200	6870260	5850	5850	5850	5850	1
622	20230731	091100	6864410	5850	5800	5850	5800	111
623	20230731	091000	6219610	5800	5800	5800	5800	0
624	20230731	090900	6219610	5800	5800	5800	5800	1
625	20230731	090800	6213810	5800	5800	5800	5800	0
626	20230731	090700	6213810	5800	5800	5800	5800	0
627	20230731	090600	6213810	5800	5800	5800	5800	9
628	20230731	090500	6161610	5800	5800	5800	5800	1
629	20230731	090400	6155810	5810	5810	5810	5810	0
630	20230731	090300	6155810	5810	5810	5810	5810	0
631	20230731	090200	6155810	5810	5810	5810	5810	0
632	20230731	090100	6155810	5810	5810	5810	5810	0
633	20230731	090000	6155810	5810	5870	5870	5810	1054