KissMeData/009680/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	184900	191574000	8890	8890	8890	8890	27
3	20230731	184800	191574000	8890	8890	8890	8890	0
4	20230731	184700	191574000	8890	8890	8890	8890	0
5	20230731	184600	191574000	8890	8890	8890	8890	0
6	20230731	184500	191574000	8890	8890	8890	8890	0
7	20230731	184400	191574000	8890	8890	8890	8890	0
8	20230731	184300	191574000	8890	8890	8890	8890	0
9	20230731	184200	191574000	8890	8890	8890	8890	0
10	20230731	184100	191574000	8890	8890	8890	8890	0
11	20230731	184000	191574000	8890	8890	8890	8890	0
12	20230731	183900	191574000	8890	8890	8890	8890	0
13	20230731	183800	191574000	8890	8890	8890	8890	0
14	20230731	183700	191574000	8890	8890	8890	8890	0
15	20230731	183600	191574000	8890	8890	8890	8890	0
16	20230731	183500	191574000	8890	8890	8890	8890	0
17	20230731	183400	191574000	8890	8890	8890	8890	0
18	20230731	183300	191574000	8890	8890	8890	8890	0
19	20230731	183200	191574000	8890	8890	8890	8890	0
20	20230731	183100	191574000	8890	8890	8890	8890	0
21	20230731	183000	191574000	8890	8890	8890	8890	0
22	20230731	182900	191574000	8890	8890	8890	8890	0
23	20230731	182800	191574000	8890	8890	8890	8890	0
24	20230731	182700	191574000	8890	8890	8890	8890	0
25	20230731	182600	191574000	8890	8890	8890	8890	0
26	20230731	182500	191574000	8890	8890	8890	8890	0
27	20230731	182400	191574000	8890	8890	8890	8890	0
28	20230731	182300	191574000	8890	8890	8890	8890	0
29	20230731	182200	191574000	8890	8890	8890	8890	0
30	20230731	182100	191574000	8890	8890	8890	8890	0
31	20230731	182000	191574000	8890	8890	8890	8890	0
32	20230731	181900	191574000	8890	8890	8890	8890	27
33	20230731	181800	191574000	8890	8890	8890	8890	0
34	20230731	181700	191574000	8890	8890	8890	8890	0
35	20230731	181600	191574000	8890	8890	8890	8890	0
36	20230731	181500	191574000	8890	8890	8890	8890	0
37	20230731	181400	191574000	8890	8890	8890	8890	0
38	20230731	181300	191574000	8890	8890	8890	8890	0
39	20230731	181200	191574000	8890	8890	8890	8890	0
40	20230731	181100	191574000	8890	8890	8890	8890	0
41	20230731	181000	191574000	8890	8890	8890	8890	0
42	20230731	180900	191574000	8890	8890	8890	8890	0
43	20230731	180800	191574000	8890	8890	8890	8890	0
44	20230731	180700	191574000	8890	8890	8890	8890	0
45	20230731	180600	191574000	8890	8890	8890	8890	0
46	20230731	180500	191574000	8890	8890	8890	8890	0
47	20230731	180400	191574000	8890	8890	8890	8890	0
48	20230731	180300	191574000	8890	8890	8890	8890	0
49	20230731	180200	191574000	8890	8890	8890	8890	0
50	20230731	180100	191574000	8890	8890	8890	8890	0
51	20230731	180000	191574000	8890	8890	8890	8890	0
52	20230731	175900	191574000	8890	8890	8890	8890	0
53	20230731	175800	191574000	8890	8890	8890	8890	0
54	20230731	175700	191574000	8890	8890	8890	8890	0
55	20230731	175600	191574000	8890	8890	8890	8890	0
56	20230731	175500	191574000	8890	8890	8890	8890	0
57	20230731	175400	191574000	8890	8890	8890	8890	0
58	20230731	175300	191574000	8890	8890	8890	8890	0
59	20230731	175200	191574000	8890	8890	8890	8890	0
60	20230731	175100	191574000	8890	8890	8890	8890	0
61	20230731	175000	191574000	8890	8890	8890	8890	0
62	20230731	174900	191574000	8890	8890	8890	8890	27
63	20230731	174800	191574000	8890	8890	8890	8890	0
64	20230731	174700	191574000	8890	8890	8890	8890	0
65	20230731	174600	191574000	8890	8890	8890	8890	0
66	20230731	174500	191574000	8890	8890	8890	8890	0
67	20230731	174400	191574000	8890	8890	8890	8890	0
68	20230731	174300	191574000	8890	8890	8890	8890	0
69	20230731	174200	191574000	8890	8890	8890	8890	0
70	20230731	174100	191574000	8890	8890	8890	8890	0
71	20230731	174000	191574000	8890	8890	8890	8890	0
72	20230731	173900	191574000	8890	8890	8890	8890	0
73	20230731	173800	191574000	8890	8890	8890	8890	0
74	20230731	173700	191574000	8890	8890	8890	8890	0
75	20230731	173600	191574000	8890	8890	8890	8890	0
76	20230731	173500	191574000	8890	8890	8890	8890	0
77	20230731	173400	191574000	8890	8890	8890	8890	0
78	20230731	173300	191574000	8890	8890	8890	8890	0
79	20230731	173200	191574000	8890	8890	8890	8890	0
80	20230731	173100	191574000	8890	8890	8890	8890	0
81	20230731	173000	191574000	8890	8890	8890	8890	0
82	20230731	172900	191574000	8890	8890	8890	8890	0
83	20230731	172800	191574000	8890	8890	8890	8890	0
84	20230731	172700	191574000	8890	8890	8890	8890	0
85	20230731	172600	191574000	8890	8890	8890	8890	0
86	20230731	172500	191574000	8890	8890	8890	8890	0
87	20230731	172400	191574000	8890	8890	8890	8890	0
88	20230731	172300	191574000	8890	8890	8890	8890	0
89	20230731	172200	191574000	8890	8890	8890	8890	0
90	20230731	172100	191574000	8890	8890	8890	8890	0
91	20230731	172000	191574000	8890	8890	8890	8890	0
92	20230731	171900	191574000	8890	8890	8890	8890	27
93	20230731	171800	191574000	8890	8890	8890	8890	0
94	20230731	171700	191574000	8890	8890	8890	8890	0
95	20230731	171600	191574000	8890	8890	8890	8890	0
96	20230731	171500	191574000	8890	8890	8890	8890	0
97	20230731	171400	191574000	8890	8890	8890	8890	0
98	20230731	171300	191574000	8890	8890	8890	8890	0
99	20230731	171200	191574000	8890	8890	8890	8890	0
100	20230731	171100	191574000	8890	8890	8890	8890	0
101	20230731	171000	191574000	8890	8890	8890	8890	0
102	20230731	170900	191574000	8890	8890	8890	8890	0
103	20230731	170800	191574000	8890	8890	8890	8890	0
104	20230731	170700	191574000	8890	8890	8890	8890	0
105	20230731	170600	191574000	8890	8890	8890	8890	0
106	20230731	170500	191574000	8890	8890	8890	8890	0
107	20230731	170400	191574000	8890	8890	8890	8890	0
108	20230731	170300	191574000	8890	8890	8890	8890	0
109	20230731	170200	191574000	8890	8890	8890	8890	0
110	20230731	170100	191574000	8890	8890	8890	8890	0
111	20230731	170000	191574000	8890	8890	8890	8890	0
112	20230731	165900	191574000	8890	8890	8890	8890	0
113	20230731	165800	191574000	8890	8890	8890	8890	0
114	20230731	165700	191574000	8890	8890	8890	8890	0
115	20230731	165600	191574000	8890	8890	8890	8890	0
116	20230731	165500	191574000	8890	8890	8890	8890	0
117	20230731	165400	191574000	8890	8890	8890	8890	0
118	20230731	165300	191574000	8890	8890	8890	8890	0
119	20230731	165200	191574000	8890	8890	8890	8890	0
120	20230731	165100	191574000	8890	8890	8890	8890	0
121	20230731	165000	191574000	8890	8890	8890	8890	0
122	20230731	164900	191574000	8890	8890	8890	8890	27
123	20230731	164800	191574000	8890	8890	8890	8890	0
124	20230731	164700	191574000	8890	8890	8890	8890	0
125	20230731	164600	191574000	8890	8890	8890	8890	0
126	20230731	164500	191574000	8890	8890	8890	8890	0
127	20230731	164400	191574000	8890	8890	8890	8890	0
128	20230731	164300	191574000	8890	8890	8890	8890	0
129	20230731	164200	191574000	8890	8890	8890	8890	0
130	20230731	164100	191574000	8890	8890	8890	8890	0
131	20230731	164000	191574000	8890	8890	8890	8890	0
132	20230731	163900	191574000	8890	8890	8890	8890	0
133	20230731	163800	191574000	8890	8890	8890	8890	0
134	20230731	163700	191574000	8890	8890	8890	8890	0
135	20230731	163600	191574000	8890	8890	8890	8890	0
136	20230731	163500	191574000	8890	8890	8890	8890	0
137	20230731	163400	191574000	8890	8890	8890	8890	0
138	20230731	163300	191574000	8890	8890	8890	8890	0
139	20230731	163200	191574000	8890	8890	8890	8890	0
140	20230731	163100	191574000	8890	8890	8890	8890	0
141	20230731	163000	191574000	8890	8890	8890	8890	0
142	20230731	162900	191574000	8890	8890	8890	8890	0
143	20230731	162800	191574000	8890	8890	8890	8890	0
144	20230731	162700	191574000	8890	8890	8890	8890	0
145	20230731	162600	191574000	8890	8890	8890	8890	0
146	20230731	162500	191574000	8890	8890	8890	8890	0
147	20230731	162400	191574000	8890	8890	8890	8890	0
148	20230731	162300	191574000	8890	8890	8890	8890	0
149	20230731	162200	191574000	8890	8890	8890	8890	0
150	20230731	162100	191574000	8890	8890	8890	8890	0
151	20230731	162000	191574000	8890	8890	8890	8890	0
152	20230731	161900	191574000	8890	8890	8890	8890	27
153	20230731	161800	191574000	8890	8890	8890	8890	0
154	20230731	161700	191574000	8890	8890	8890	8890	0
155	20230731	161600	191574000	8890	8890	8890	8890	0
156	20230731	161500	191574000	8890	8890	8890	8890	0
157	20230731	161400	191574000	8890	8890	8890	8890	0
158	20230731	161300	191574000	8890	8890	8890	8890	0
159	20230731	161200	191574000	8890	8890	8890	8890	0
160	20230731	161100	191574000	8890	8890	8890	8890	0
161	20230731	161000	191574000	8890	8890	8890	8890	0
162	20230731	160900	191574000	8890	8890	8890	8890	0
163	20230731	160800	191574000	8890	8890	8890	8890	0
164	20230731	160700	191574000	8890	8890	8890	8890	0
165	20230731	160600	191574000	8890	8890	8890	8890	0
166	20230731	160500	191574000	8890	8890	8890	8890	0
167	20230731	160400	191574000	8890	8890	8890	8890	0
168	20230731	160300	191574000	8890	8890	8890	8890	0
169	20230731	160200	191574000	8890	8890	8890	8890	0
170	20230731	160100	191574000	8890	8890	8890	8890	0
171	20230731	160000	191574000	8890	8890	8890	8890	0
172	20230731	155900	191574000	8890	8890	8890	8890	0
173	20230731	155800	191574000	8890	8890	8890	8890	0
174	20230731	155700	191574000	8890	8890	8890	8890	0
175	20230731	155600	191574000	8890	8890	8890	8890	0
176	20230731	155500	191574000	8890	8890	8890	8890	0
177	20230731	155400	191574000	8890	8890	8890	8890	0
178	20230731	155300	191574000	8890	8890	8890	8890	0
179	20230731	155200	191574000	8890	8890	8890	8890	0
180	20230731	155100	191574000	8890	8890	8890	8890	0
181	20230731	155000	191574000	8890	8890	8890	8890	0
182	20230731	154900	191574000	8890	8890	8890	8890	27
183	20230731	154800	191574000	8890	8890	8890	8890	0
184	20230731	154700	191574000	8890	8890	8890	8890	0
185	20230731	154600	191574000	8890	8890	8890	8890	0
186	20230731	154500	191574000	8890	8890	8890	8890	0
187	20230731	154400	191574000	8890	8890	8890	8890	0
188	20230731	154300	191574000	8890	8890	8890	8890	0
189	20230731	154200	191574000	8890	8890	8890	8890	0
190	20230731	154100	191574000	8890	8890	8890	8890	0
191	20230731	154000	191574000	8890	8890	8890	8890	0
192	20230731	153900	191574000	8890	8890	8890	8890	0
193	20230731	153800	191574000	8890	8890	8890	8890	0
194	20230731	153700	191574000	8890	8890	8890	8890	0
195	20230731	153600	191574000	8890	8890	8890	8890	0
196	20230731	153500	191574000	8890	8890	8890	8890	0
197	20230731	153400	191574000	8890	8890	8890	8890	0
198	20230731	153300	191574000	8890	8890	8890	8890	0
199	20230731	153200	191574000	8890	8890	8890	8890	0
200	20230731	153100	191574000	8890	8890	8890	8890	0
201	20230731	153000	191574000	8890	8890	8890	8890	27
202	20230731	152900	191333970	8890	8890	8890	8890	0
203	20230731	152800	191333970	8890	8890	8890	8890	0
204	20230731	152700	191333970	8890	8890	8890	8890	0
205	20230731	152600	191333970	8890	8890	8890	8890	0
206	20230731	152500	191333970	8890	8890	8890	8890	0
207	20230731	152400	191333970	8890	8890	8890	8890	0
208	20230731	152300	191333970	8890	8890	8890	8890	0
209	20230731	152200	191333970	8890	8890	8890	8890	0
210	20230731	152100	191333970	8890	8890	8890	8890	0
211	20230731	152000	191333970	8890	8890	8890	8890	0
212	20230731	151900	191333970	8890	8890	8890	8890	0
213	20230731	151800	191333970	8890	8890	8890	8890	0
214	20230731	151700	191333970	8890	8890	8890	8890	0
215	20230731	151600	191333970	8890	8890	8890	8890	0
216	20230731	151500	191333970	8890	8890	8890	8890	0
217	20230731	151400	191333970	8890	8860	8890	8860	239
218	20230731	151300	189215560	8870	8870	8870	8870	13
219	20230731	151200	189100250	8870	8880	8880	8870	27
220	20230731	151100	188860750	8870	8870	8870	8870	0
221	20230731	151000	188860750	8870	8870	8870	8870	4
222	20230731	150900	188825270	8880	8880	8880	8880	0
223	20230731	150800	188825270	8880	8880	8880	8880	0
224	20230731	150700	188825270	8880	8880	8880	8880	0
225	20230731	150600	188825270	8880	8880	8880	8880	0
226	20230731	150500	188825270	8880	8880	8880	8880	0
227	20230731	150400	188825270	8880	8880	8880	8880	0
228	20230731	150300	188825270	8880	8880	8880	8880	0
229	20230731	150200	188825270	8880	8880	8880	8880	1
230	20230731	150100	188816390	8900	8900	8900	8900	0
231	20230731	150000	188816390	8900	8900	8900	8900	0
232	20230731	145900	188816390	8900	8900	8900	8900	0
233	20230731	145800	188816390	8900	8900	8900	8900	0
234	20230731	145700	188816390	8900	8900	8900	8900	0
235	20230731	145600	188816390	8900	8900	8900	8900	0
236	20230731	145500	188816390	8900	8900	8900	8900	0
237	20230731	145400	188816390	8900	8900	8900	8900	0
238	20230731	145300	188816390	8900	8900	8900	8900	0
239	20230731	145200	188816390	8900	8900	8900	8900	0
240	20230731	145100	188816390	8900	8900	8900	8900	0
241	20230731	145000	188816390	8900	8900	8900	8900	0
242	20230731	144900	188816390	8900	8900	8900	8900	0
243	20230731	144800	188816390	8900	8900	8900	8900	0
244	20230731	144700	188816390	8900	8900	8900	8900	0
245	20230731	144600	188816390	8900	8900	8900	8900	0
246	20230731	144500	188816390	8900	8890	8900	8890	10
247	20230731	144400	188727480	8890	8890	8890	8890	0
248	20230731	144300	188727480	8890	8900	8900	8890	46
249	20230731	144200	188318200	8900	8900	8900	8900	0
250	20230731	144100	188318200	8900	8900	8900	8900	55
251	20230731	144000	187828700	8900	8900	8900	8900	2
252	20230731	143900	187810900	8900	8900	8900	8900	311
253	20230731	143800	185043000	8900	8900	8900	8900	0
254	20230731	143700	185043000	8900	8900	8900	8900	489
255	20230731	143600	180690900	8890	8890	8890	8890	21
256	20230731	143500	180504210	8890	8890	8890	8890	0
257	20230731	143400	180504210	8890	8890	8890	8890	0
258	20230731	143300	180504210	8890	8890	8890	8890	0
259	20230731	143200	180504210	8890	8890	8890	8890	0
260	20230731	143100	180504210	8890	8890	8890	8890	0
261	20230731	143000	180504210	8890	8890	8890	8890	56
262	20230731	142900	180006370	8900	8890	8900	8890	500
263	20230731	142800	175556380	8880	8880	8880	8880	0
264	20230731	142700	175556380	8880	8880	8880	8880	0
265	20230731	142600	175556380	8880	8870	8880	8870	106
266	20230731	142500	174615110	8880	8880	8880	8880	0
267	20230731	142400	174615110	8880	8880	8880	8880	0
268	20230731	142300	174615110	8880	8880	8880	8880	0
269	20230731	142200	174615110	8880	8880	8880	8880	0
270	20230731	142100	174615110	8880	8880	8880	8880	0
271	20230731	142000	174615110	8880	8880	8880	8880	6
272	20230731	141900	174561830	8900	8870	8900	8870	60
273	20230731	141800	174027910	8850	8850	8850	8850	0
274	20230731	141700	174027910	8850	8850	8850	8850	0
275	20230731	141600	174027910	8850	8850	8850	8850	1
276	20230731	141500	174019060	8900	8900	8900	8900	0
277	20230731	141400	174019060	8900	8900	8900	8900	0
278	20230731	141300	174019060	8900	8900	8900	8900	0
279	20230731	141200	174019060	8900	8900	8900	8900	0
280	20230731	141100	174019060	8900	8900	8900	8900	0
281	20230731	141000	174019060	8900	8870	8900	8870	1111
282	20230731	140900	164131710	8870	8870	8870	8870	0
283	20230731	140800	164131710	8870	8860	8870	8860	23
284	20230731	140700	163927920	8850	8850	8850	8850	0
285	20230731	140600	163927920	8850	8850	8850	8850	0
286	20230731	140500	163927920	8850	8850	8850	8850	0
287	20230731	140400	163927920	8850	8850	8850	8850	15
288	20230731	140300	163795170	8840	8840	8840	8840	0
289	20230731	140200	163795170	8840	8840	8840	8840	0
290	20230731	140100	163795170	8840	8840	8840	8840	0
291	20230731	140000	163795170	8840	8840	8840	8840	0
292	20230731	135900	163795170	8840	8840	8840	8840	0
293	20230731	135800	163795170	8840	8840	8840	8840	0
294	20230731	135700	163795170	8840	8840	8840	8840	189
295	20230731	135600	162124410	8840	8840	8840	8840	0
296	20230731	135500	162124410	8840	8840	8840	8840	0
297	20230731	135400	162124410	8840	8840	8840	8840	0
298	20230731	135300	162124410	8840	8850	8850	8840	22
299	20230731	135200	161929730	8850	8850	8850	8850	0
300	20230731	135100	161929730	8850	8850	8850	8850	4
301	20230731	135000	161894330	8840	8840	8840	8840	0
302	20230731	134900	161894330	8840	8840	8840	8840	0
303	20230731	134800	161894330	8840	8840	8840	8840	0
304	20230731	134700	161894330	8840	8840	8840	8840	0
305	20230731	134600	161894330	8840	8840	8840	8840	0
306	20230731	134500	161894330	8840	8840	8840	8840	6
307	20230731	134400	161841290	8840	8840	8840	8840	0
308	20230731	134300	161841290	8840	8840	8840	8840	0
309	20230731	134200	161841290	8840	8840	8840	8840	4
310	20230731	134100	161805930	8850	8850	8850	8850	0
311	20230731	134000	161805930	8850	8850	8850	8850	1
312	20230731	133900	161797080	8850	8850	8850	8850	5
313	20230731	133800	161752830	8850	8850	8850	8850	0
314	20230731	133700	161752830	8850	8850	8850	8850	0
315	20230731	133600	161752830	8850	8850	8850	8850	0
316	20230731	133500	161752830	8850	8850	8850	8850	0
317	20230731	133400	161752830	8850	8850	8850	8850	0
318	20230731	133300	161752830	8850	8850	8850	8850	0
319	20230731	133200	161752830	8850	8850	8850	8850	1
320	20230731	133100	161743980	8860	8860	8860	8860	0
321	20230731	133000	161743980	8860	8860	8860	8860	0
322	20230731	132900	161743980	8860	8860	8860	8860	0
323	20230731	132800	161743980	8860	8860	8860	8860	0
324	20230731	132700	161743980	8860	8860	8860	8860	0
325	20230731	132600	161743980	8860	8860	8860	8860	0
326	20230731	132500	161743980	8860	8860	8860	8860	0
327	20230731	132400	161743980	8860	8860	8860	8860	0
328	20230731	132300	161743980	8860	8860	8860	8860	0
329	20230731	132200	161743980	8860	8860	8860	8860	0
330	20230731	132100	161743980	8860	8860	8860	8860	0
331	20230731	132000	161743980	8860	8860	8860	8860	0
332	20230731	131900	161743980	8860	8860	8860	8860	0
333	20230731	131800	161743980	8860	8860	8860	8860	0
334	20230731	131700	161743980	8860	8860	8860	8860	0
335	20230731	131600	161743980	8860	8860	8860	8860	0
336	20230731	131500	161743980	8860	8860	8860	8860	0
337	20230731	131400	161743980	8860	8860	8860	8860	0
338	20230731	131300	161743980	8860	8860	8860	8860	0
339	20230731	131200	161743980	8860	8860	8860	8860	0
340	20230731	131100	161743980	8860	8860	8860	8860	0
341	20230731	131000	161743980	8860	8860	8860	8860	0
342	20230731	130900	161743980	8860	8860	8860	8860	0
343	20230731	130800	161743980	8860	8860	8860	8860	0
344	20230731	130700	161743980	8860	8860	8860	8860	0
345	20230731	130600	161743980	8860	8860	8860	8860	0
346	20230731	130500	161743980	8860	8860	8860	8860	0
347	20230731	130400	161743980	8860	8860	8860	8860	0
348	20230731	130300	161743980	8860	8860	8860	8860	0
349	20230731	130200	161743980	8860	8860	8860	8860	0
350	20230731	130100	161743980	8860	8860	8860	8860	1
351	20230731	130000	161735120	8850	8850	8850	8850	0
352	20230731	125900	161735120	8850	8850	8850	8850	0
353	20230731	125800	161735120	8850	8850	8850	8850	0
354	20230731	125700	161735120	8850	8850	8850	8850	4
355	20230731	125600	161699720	8900	8900	8900	8900	0
356	20230731	125500	161699720	8900	8900	8900	8900	36
357	20230731	125400	161379320	8840	8840	8840	8840	330
358	20230731	125300	158462120	8850	8850	8850	8850	0
359	20230731	125200	158462120	8850	8850	8850	8850	0
360	20230731	125100	158462120	8850	8850	8850	8850	0
361	20230731	125000	158462120	8850	8850	8850	8850	0
362	20230731	124900	158462120	8850	8850	8850	8850	0
363	20230731	124800	158462120	8850	8850	8850	8850	0
364	20230731	124700	158462120	8850	8850	8850	8850	0
365	20230731	124600	158462120	8850	8850	8850	8850	0
366	20230731	124500	158462120	8850	8850	8850	8850	0
367	20230731	124400	158462120	8850	8850	8850	8850	0
368	20230731	124300	158462120	8850	8850	8850	8850	0
369	20230731	124200	158462120	8850	8850	8850	8850	0
370	20230731	124100	158462120	8850	8850	8850	8850	0
371	20230731	124000	158462120	8850	8850	8850	8850	0
372	20230731	123900	158462120	8850	8850	8850	8850	3
373	20230731	123800	158435570	8840	8840	8840	8840	0
374	20230731	123700	158435570	8840	8840	8840	8840	0
375	20230731	123600	158435570	8840	8840	8840	8840	0
376	20230731	123500	158435570	8840	8830	8840	8830	35
377	20230731	123400	158126350	8830	8830	8830	8830	1
378	20230731	123300	158117520	8830	8830	8830	8830	0
379	20230731	123200	158117520	8830	8830	8830	8830	0
380	20230731	123100	158117520	8830	8830	8830	8830	1
381	20230731	123000	158108690	8830	8830	8830	8830	0
382	20230731	122900	158108690	8830	8830	8830	8830	0
383	20230731	122800	158108690	8830	8830	8830	8830	0
384	20230731	122700	158108690	8830	8830	8830	8830	0
385	20230731	122600	158108690	8830	8830	8830	8830	0
386	20230731	122500	158108690	8830	8830	8830	8830	0
387	20230731	122400	158108690	8830	8830	8830	8830	0
388	20230731	122300	158108690	8830	8830	8830	8830	3
389	20230731	122200	158082200	8840	8850	8850	8840	4
390	20230731	122100	158046820	8860	8870	8870	8860	5
391	20230731	122000	158002490	8880	8880	8880	8880	57
392	20230731	121900	157496330	8890	8890	8890	8890	0
393	20230731	121800	157496330	8890	8890	8890	8890	0
394	20230731	121700	157496330	8890	8890	8890	8890	1
395	20230731	121600	157487440	8910	8910	8910	8910	0
396	20230731	121500	157487440	8910	8910	8910	8910	0
397	20230731	121400	157487440	8910	8910	8910	8910	1
398	20230731	121300	157478530	8900	8900	8900	8900	0
399	20230731	121200	157478530	8900	8900	8900	8900	0
400	20230731	121100	157478530	8900	8900	8900	8900	0
401	20230731	121000	157478530	8900	8900	8900	8900	17
402	20230731	120900	157327230	8910	8910	8910	8910	0
403	20230731	120800	157327230	8910	8910	8910	8910	0
404	20230731	120700	157327230	8910	8920	8920	8910	41
405	20230731	120600	156961910	8910	8910	8910	8910	1
406	20230731	120500	156953000	8920	8920	8920	8920	20
407	20230731	120400	156774600	8920	8920	8920	8920	1
408	20230731	120300	156765680	8940	8940	8940	8940	0
409	20230731	120200	156765680	8940	8940	8940	8940	0
410	20230731	120100	156765680	8940	8940	8940	8940	2
411	20230731	120000	156747800	8950	8950	8950	8950	12
412	20230731	115900	156640400	8950	8950	8950	8950	9
413	20230731	115800	156559850	8950	8950	8950	8950	18
414	20230731	115700	156398750	8950	8940	8950	8940	19
415	20230731	115600	156228790	8920	8940	8950	8920	33
416	20230731	115500	155934000	8950	8950	8950	8950	18
417	20230731	115400	155772900	8950	8950	8950	8950	10
418	20230731	115300	155683400	8940	8940	8940	8940	18
419	20230731	115200	155522480	8940	8940	8940	8940	79
420	20230731	115100	154816220	8940	8940	8940	8940	42
421	20230731	115000	154440740	8940	8940	8940	8940	19
422	20230731	114900	154270880	8940	8930	8940	8930	21
423	20230731	114800	154083240	8920	8920	8920	8920	3
424	20230731	114700	154056480	8920	8920	8920	8920	18
425	20230731	114600	153895920	8920	8930	8930	8920	19
426	20230731	114500	153726340	8930	8930	8930	8930	9
427	20230731	114400	153645970	8930	8930	8930	8930	18
428	20230731	114300	153485230	8930	8930	8930	8930	19
429	20230731	114200	153315560	8930	8930	8930	8930	9
430	20230731	114100	153235190	8930	8930	8930	8930	18
431	20230731	114000	153074450	8930	8930	8930	8930	19
432	20230731	113900	152904780	8930	8930	8930	8930	9
433	20230731	113800	152824410	8930	8930	8930	8930	19
434	20230731	113700	152654740	8930	8910	8930	8910	25
435	20230731	113600	152431630	8920	8920	8920	8920	9
436	20230731	113500	152351350	8920	8920	8920	8900	69
437	20230731	113400	151736870	8920	8920	8920	8920	18
438	20230731	113300	151576310	8920	8900	8920	8900	48
439	20230731	113200	151148930	8920	8940	8940	8900	782
440	20230731	113100	144187850	8940	8940	8940	8940	18
441	20230731	113000	144026930	8940	8940	8940	8940	9
442	20230731	112900	143946470	8940	8930	8940	8930	19
443	20230731	112800	143776700	8930	8920	8930	8920	15
444	20230731	112700	143642810	8920	8930	8930	8920	14
445	20230731	112600	143517840	8930	8930	8930	8930	19
446	20230731	112500	143348170	8930	8920	8930	8920	13
447	20230731	112400	143232120	8920	8920	8920	8920	9
448	20230731	112300	143151840	8920	8920	8920	8920	19
449	20230731	112200	142982360	8920	8920	8920	8920	18
450	20230731	112100	142821800	8920	8920	8920	8920	10
451	20230731	112000	142732600	8920	8920	8920	8920	38
452	20230731	111900	142393640	8920	8920	8920	8900	117
453	20230731	111800	141351780	8920	8900	8920	8900	11
454	20230731	111700	141253680	8910	8910	8910	8900	322
455	20230731	111600	138386190	8910	8840	8910	8840	5772
456	20230731	111500	87203840	8840	8840	8840	8840	9
457	20230731	111400	87124280	8840	8840	8840	8840	19
458	20230731	111300	86956320	8840	8840	8840	8840	21
459	20230731	111200	86770680	8840	8840	8840	8840	14
460	20230731	111100	86646920	8840	8840	8840	8840	18
461	20230731	111000	86487800	8840	8840	8840	8840	19
462	20230731	110900	86319840	8840	8840	8840	8840	13
463	20230731	110800	86204920	8840	8840	8840	8840	25
464	20230731	110700	85983920	8840	8830	8840	8830	19
465	20230731	110600	85816050	8830	8830	8830	8830	18
466	20230731	110500	85657110	8830	8830	8830	8830	18
467	20230731	110400	85498170	8830	8830	8830	8830	19
468	20230731	110300	85330400	8830	8830	8830	8830	9
469	20230731	110200	85250930	8830	8830	8830	8830	18
470	20230731	110100	85091990	8830	8830	8830	8830	19
471	20230731	110000	84924220	8830	8830	8830	8830	9
472	20230731	105900	84844750	8830	8830	8830	8830	19
473	20230731	105800	84676980	8830	8830	8830	8830	18
474	20230731	105700	84518040	8830	8830	8830	8830	9
475	20230731	105600	84438570	8830	8830	8830	8830	19
476	20230731	105500	84270800	8830	8830	8830	8830	18
477	20230731	105400	84111860	8830	8830	8830	8830	9
478	20230731	105300	84032390	8830	8830	8830	8830	19
479	20230731	105200	83864620	8830	8830	8830	8830	9
480	20230731	105100	83785150	8810	8820	8820	8800	84
481	20230731	105000	83045240	8840	8840	8840	8840	26
482	20230731	104900	82815400	8840	8840	8840	8840	13
483	20230731	104800	82700480	8840	8840	8840	8840	20
484	20230731	104700	82523680	8840	8840	8840	8840	19
485	20230731	104600	82355720	8840	8840	8840	8830	18
486	20230731	104500	82196660	8840	8840	8840	8840	24
487	20230731	104400	81984500	8840	8840	8840	8840	19
488	20230731	104300	81816540	8840	8820	8840	8820	11
489	20230731	104200	81719340	8840	8840	8840	8840	22
490	20230731	104100	81524860	8840	8840	8840	8840	23
491	20230731	104000	81321540	8840	8840	8840	8840	11
492	20230731	103900	81224300	8840	8840	8840	8840	19
493	20230731	103800	81056340	8840	8840	8840	8840	20
494	20230731	103700	80879540	8840	8840	8840	8840	13
495	20230731	103600	80764620	8840	8840	8840	8840	21
496	20230731	103500	80578980	8840	8840	8840	8840	18
497	20230731	103400	80419860	8840	8840	8840	8840	10
498	20230731	103300	80331460	8840	8840	8840	8840	25
499	20230731	103200	80110460	8840	8840	8840	8840	20
500	20230731	103100	79933660	8840	8840	8840	8840	10
501	20230731	103000	79845260	8840	8840	8840	8840	18
502	20230731	102900	79686140	8840	8840	8840	8840	18
503	20230731	102800	79527020	8840	8840	8840	8840	10
504	20230731	102700	79438620	8820	8830	8830	8820	13
505	20230731	102600	79323840	8830	8820	8830	8820	253
506	20230731	102500	77092030	8820	8820	8820	8820	11
507	20230731	102400	76995010	8820	8820	8820	8820	25
508	20230731	102300	76774510	8800	8810	8820	8800	48
509	20230731	102200	76351640	8820	8820	8820	8820	9
510	20230731	102100	76272260	8820	8820	8820	8820	20
511	20230731	102000	76095860	8820	8820	8820	8820	20
512	20230731	101900	75919460	8820	8820	8820	8820	14
513	20230731	101800	75795980	8820	8820	8820	8820	18
514	20230731	101700	75637220	8820	8820	8820	8820	19
515	20230731	101600	75469640	8820	8820	8820	8820	9
516	20230731	101500	75390260	8820	8820	8820	8820	18
517	20230731	101400	75231500	8840	8840	8840	8820	944
518	20230731	101300	66893400	8860	8840	8860	8840	10
519	20230731	101200	66804980	8840	8840	8860	8840	21
520	20230731	101100	66619320	8840	8830	8850	8830	22
521	20230731	101000	66424930	8820	8820	8820	8820	8
522	20230731	100900	66354370	8820	8820	8830	8820	22
523	20230731	100800	66160320	8830	8820	8860	8820	24
524	20230731	100700	65948550	8840	8820	8840	8820	10
525	20230731	100600	65860330	8820	8810	8820	8800	23
526	20230731	100500	65657540	8830	8850	8850	8810	334
527	20230731	100400	62714420	8850	8830	8850	8830	16
528	20230731	100300	62572960	8850	8830	8850	8830	10
529	20230731	100200	62484480	8840	8880	8880	8840	387
530	20230731	100100	59062480	8880	8880	8880	8880	9
531	20230731	100000	58982560	8880	8880	8880	8880	19
532	20230731	095900	58813840	8880	8880	8880	8880	24
533	20230731	095800	58600720	8880	8880	8880	8880	9
534	20230731	095700	58520800	8880	8880	8880	8880	19
535	20230731	095600	58352080	8880	8880	8880	8880	18
536	20230731	095500	58192240	8870	8870	8870	8870	10
537	20230731	095400	58103540	8860	8850	8860	8850	307
538	20230731	095300	55386550	8830	8820	8830	8820	189
539	20230731	095200	53719450	8820	8820	8820	8810	25
540	20230731	095100	53499060	8820	8810	8820	8810	19
541	20230731	095000	53331660	8810	8810	8810	8810	109
542	20230731	094900	52371370	8810	8800	8810	8800	45
543	20230731	094800	51975280	8800	8730	8810	8730	1363
544	20230731	094700	40070480	8730	8730	8730	8730	760
545	20230731	094600	33435680	8730	8730	8730	8730	22
546	20230731	094500	33243620	8730	8730	8730	8730	20
547	20230731	094400	33069020	8730	8730	8730	8730	10
548	20230731	094300	32981720	8730	8730	8730	8730	22
549	20230731	094200	32789660	8730	8720	8730	8720	2135
550	20230731	094100	14154770	8720	8720	8720	8720	125
551	20230731	094000	13064770	8720	8720	8720	8720	241
552	20230731	093900	10963250	8720	8720	8720	8720	3
553	20230731	093800	10937090	8720	8720	8720	8720	7
554	20230731	093700	10876050	8720	8720	8720	8720	3
555	20230731	093600	10849890	8720	8720	8720	8720	18
556	20230731	093500	10692930	8710	8710	8710	8710	50
557	20230731	093400	10257430	8710	8710	8710	8710	1
558	20230731	093300	10248720	8710	8720	8720	8710	8
559	20230731	093200	10178990	8720	8720	8720	8720	9
560	20230731	093100	10100510	8720	8720	8720	8720	18
561	20230731	093000	9943550	8720	8720	8720	8720	17
562	20230731	092900	9795310	8720	8720	8720	8720	9
563	20230731	092800	9716830	8720	8720	8720	8720	18
564	20230731	092700	9559870	8710	8720	8720	8710	33
565	20230731	092600	9272350	8720	8720	8720	8720	9
566	20230731	092500	9193870	8720	8710	8720	8710	20
567	20230731	092400	9019500	8720	8720	8720	8720	18
568	20230731	092300	8862540	8720	8720	8720	8720	10
569	20230731	092200	8775340	8720	8720	8720	8720	18
570	20230731	092100	8618380	8720	8710	8720	8710	37
571	20230731	092000	8296030	8720	8710	8720	8710	15
572	20230731	091900	8165290	8720	8690	8720	8690	23
573	20230731	091800	7964970	8720	8720	8720	8710	54
574	20230731	091700	7494460	8710	8710	8710	8710	8
575	20230731	091600	7424780	8680	8680	8680	8680	34
576	20230731	091500	7129660	8690	8690	8690	8690	17
577	20230731	091400	6981930	8660	8670	8710	8660	66
578	20230731	091300	6409880	8700	8690	8720	8680	183
579	20230731	091200	4820890	8710	8720	8720	8690	18
580	20230731	091100	4664040	8700	8720	8720	8700	13
581	20230731	091000	4550760	8730	8720	8730	8720	18
582	20230731	090900	4393710	8710	8710	8730	8710	25
583	20230731	090800	4175640	8720	8710	8720	8710	24
584	20230731	090700	3966590	8710	8710	8710	8710	0
585	20230731	090600	3966590	8710	8710	8730	8710	250
586	20230731	090500	1786290	8700	8700	8700	8700	0
587	20230731	090400	1786290	8700	8700	8700	8700	11
588	20230731	090300	1690590	8730	8730	8730	8730	0
589	20230731	090200	1690590	8730	8730	8730	8730	0
590	20230731	090100	1690590	8730	8710	8730	8710	181
591	20230731	090000	113260	8720	8710	8720	8710	13