KissMeData/004700/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	184000	25593350	49750	49750	49750	49750	21
3	20230731	183900	25593350	49750	49750	49750	49750	0
4	20230731	183800	25593350	49750	49750	49750	49750	0
5	20230731	183700	25593350	49750	49750	49750	49750	0
6	20230731	183600	25593350	49750	49750	49750	49750	0
7	20230731	183500	25593350	49750	49750	49750	49750	0
8	20230731	183400	25593350	49750	49750	49750	49750	0
9	20230731	183300	25593350	49750	49750	49750	49750	0
10	20230731	183200	25593350	49750	49750	49750	49750	0
11	20230731	183100	25593350	49750	49750	49750	49750	0
12	20230731	183000	25593350	49750	49750	49750	49750	0
13	20230731	182900	25593350	49750	49750	49750	49750	0
14	20230731	182800	25593350	49750	49750	49750	49750	0
15	20230731	182700	25593350	49750	49750	49750	49750	0
16	20230731	182600	25593350	49750	49750	49750	49750	0
17	20230731	182500	25593350	49750	49750	49750	49750	0
18	20230731	182400	25593350	49750	49750	49750	49750	0
19	20230731	182300	25593350	49750	49750	49750	49750	0
20	20230731	182200	25593350	49750	49750	49750	49750	0
21	20230731	182100	25593350	49750	49750	49750	49750	0
22	20230731	182000	25593350	49750	49750	49750	49750	0
23	20230731	181900	25593350	49750	49750	49750	49750	0
24	20230731	181800	25593350	49750	49750	49750	49750	0
25	20230731	181700	25593350	49750	49750	49750	49750	0
26	20230731	181600	25593350	49750	49750	49750	49750	0
27	20230731	181500	25593350	49750	49750	49750	49750	0
28	20230731	181400	25593350	49750	49750	49750	49750	0
29	20230731	181300	25593350	49750	49750	49750	49750	0
30	20230731	181200	25593350	49750	49750	49750	49750	0
31	20230731	181100	25593350	49750	49750	49750	49750	0
32	20230731	181000	25593350	49750	49750	49750	49750	21
33	20230731	180900	25593350	49750	49750	49750	49750	0
34	20230731	180800	25593350	49750	49750	49750	49750	0
35	20230731	180700	25593350	49750	49750	49750	49750	0
36	20230731	180600	25593350	49750	49750	49750	49750	0
37	20230731	180500	25593350	49750	49750	49750	49750	0
38	20230731	180400	25593350	49750	49750	49750	49750	0
39	20230731	180300	25593350	49750	49750	49750	49750	0
40	20230731	180200	25593350	49750	49750	49750	49750	0
41	20230731	180100	25593350	49750	49750	49750	49750	0
42	20230731	180000	25593350	49750	49750	49750	49750	0
43	20230731	175900	25593350	49750	49750	49750	49750	0
44	20230731	175800	25593350	49750	49750	49750	49750	0
45	20230731	175700	25593350	49750	49750	49750	49750	0
46	20230731	175600	25593350	49750	49750	49750	49750	0
47	20230731	175500	25593350	49750	49750	49750	49750	0
48	20230731	175400	25593350	49750	49750	49750	49750	0
49	20230731	175300	25593350	49750	49750	49750	49750	0
50	20230731	175200	25593350	49750	49750	49750	49750	0
51	20230731	175100	25593350	49750	49750	49750	49750	0
52	20230731	175000	25593350	49750	49750	49750	49750	0
53	20230731	174900	25593350	49750	49750	49750	49750	0
54	20230731	174800	25593350	49750	49750	49750	49750	0
55	20230731	174700	25593350	49750	49750	49750	49750	0
56	20230731	174600	25593350	49750	49750	49750	49750	0
57	20230731	174500	25593350	49750	49750	49750	49750	0
58	20230731	174400	25593350	49750	49750	49750	49750	0
59	20230731	174300	25593350	49750	49750	49750	49750	0
60	20230731	174200	25593350	49750	49750	49750	49750	0
61	20230731	174100	25593350	49750	49750	49750	49750	0
62	20230731	174000	25593350	49750	49750	49750	49750	21
63	20230731	173900	25593350	49750	49750	49750	49750	0
64	20230731	173800	25593350	49750	49750	49750	49750	0
65	20230731	173700	25593350	49750	49750	49750	49750	0
66	20230731	173600	25593350	49750	49750	49750	49750	0
67	20230731	173500	25593350	49750	49750	49750	49750	0
68	20230731	173400	25593350	49750	49750	49750	49750	0
69	20230731	173300	25593350	49750	49750	49750	49750	0
70	20230731	173200	25593350	49750	49750	49750	49750	0
71	20230731	173100	25593350	49750	49750	49750	49750	0
72	20230731	173000	25593350	49750	49750	49750	49750	0
73	20230731	172900	25593350	49750	49750	49750	49750	0
74	20230731	172800	25593350	49750	49750	49750	49750	0
75	20230731	172700	25593350	49750	49750	49750	49750	0
76	20230731	172600	25593350	49750	49750	49750	49750	0
77	20230731	172500	25593350	49750	49750	49750	49750	0
78	20230731	172400	25593350	49750	49750	49750	49750	0
79	20230731	172300	25593350	49750	49750	49750	49750	0
80	20230731	172200	25593350	49750	49750	49750	49750	0
81	20230731	172100	25593350	49750	49750	49750	49750	0
82	20230731	172000	25593350	49750	49750	49750	49750	0
83	20230731	171900	25593350	49750	49750	49750	49750	0
84	20230731	171800	25593350	49750	49750	49750	49750	0
85	20230731	171700	25593350	49750	49750	49750	49750	0
86	20230731	171600	25593350	49750	49750	49750	49750	0
87	20230731	171500	25593350	49750	49750	49750	49750	0
88	20230731	171400	25593350	49750	49750	49750	49750	0
89	20230731	171300	25593350	49750	49750	49750	49750	0
90	20230731	171200	25593350	49750	49750	49750	49750	0
91	20230731	171100	25593350	49750	49750	49750	49750	0
92	20230731	171000	25593350	49750	49750	49750	49750	21
93	20230731	170900	25593350	49750	49750	49750	49750	0
94	20230731	170800	25593350	49750	49750	49750	49750	0
95	20230731	170700	25593350	49750	49750	49750	49750	0
96	20230731	170600	25593350	49750	49750	49750	49750	0
97	20230731	170500	25593350	49750	49750	49750	49750	0
98	20230731	170400	25593350	49750	49750	49750	49750	0
99	20230731	170300	25593350	49750	49750	49750	49750	0
100	20230731	170200	25593350	49750	49750	49750	49750	0
101	20230731	170100	25593350	49750	49750	49750	49750	0
102	20230731	170000	25593350	49750	49750	49750	49750	0
103	20230731	165900	25593350	49750	49750	49750	49750	0
104	20230731	165800	25593350	49750	49750	49750	49750	0
105	20230731	165700	25593350	49750	49750	49750	49750	0
106	20230731	165600	25593350	49750	49750	49750	49750	0
107	20230731	165500	25593350	49750	49750	49750	49750	0
108	20230731	165400	25593350	49750	49750	49750	49750	0
109	20230731	165300	25593350	49750	49750	49750	49750	0
110	20230731	165200	25593350	49750	49750	49750	49750	0
111	20230731	165100	25593350	49750	49750	49750	49750	0
112	20230731	165000	25593350	49750	49750	49750	49750	0
113	20230731	164900	25593350	49750	49750	49750	49750	0
114	20230731	164800	25593350	49750	49750	49750	49750	0
115	20230731	164700	25593350	49750	49750	49750	49750	0
116	20230731	164600	25593350	49750	49750	49750	49750	0
117	20230731	164500	25593350	49750	49750	49750	49750	0
118	20230731	164400	25593350	49750	49750	49750	49750	0
119	20230731	164300	25593350	49750	49750	49750	49750	0
120	20230731	164200	25593350	49750	49750	49750	49750	0
121	20230731	164100	25593350	49750	49750	49750	49750	0
122	20230731	164000	25593350	49750	49750	49750	49750	21
123	20230731	163900	25593350	49750	49750	49750	49750	0
124	20230731	163800	25593350	49750	49750	49750	49750	0
125	20230731	163700	25593350	49750	49750	49750	49750	0
126	20230731	163600	25593350	49750	49750	49750	49750	0
127	20230731	163500	25593350	49750	49750	49750	49750	0
128	20230731	163400	25593350	49750	49750	49750	49750	0
129	20230731	163300	25593350	49750	49750	49750	49750	0
130	20230731	163200	25593350	49750	49750	49750	49750	0
131	20230731	163100	25593350	49750	49750	49750	49750	0
132	20230731	163000	25593350	49750	49750	49750	49750	0
133	20230731	162900	25593350	49750	49750	49750	49750	0
134	20230731	162800	25593350	49750	49750	49750	49750	0
135	20230731	162700	25593350	49750	49750	49750	49750	0
136	20230731	162600	25593350	49750	49750	49750	49750	0
137	20230731	162500	25593350	49750	49750	49750	49750	0
138	20230731	162400	25593350	49750	49750	49750	49750	0
139	20230731	162300	25593350	49750	49750	49750	49750	0
140	20230731	162200	25593350	49750	49750	49750	49750	0
141	20230731	162100	25593350	49750	49750	49750	49750	0
142	20230731	162000	25593350	49750	49750	49750	49750	0
143	20230731	161900	25593350	49750	49750	49750	49750	0
144	20230731	161800	25593350	49750	49750	49750	49750	0
145	20230731	161700	25593350	49750	49750	49750	49750	0
146	20230731	161600	25593350	49750	49750	49750	49750	0
147	20230731	161500	25593350	49750	49750	49750	49750	0
148	20230731	161400	25593350	49750	49750	49750	49750	0
149	20230731	161300	25593350	49750	49750	49750	49750	0
150	20230731	161200	25593350	49750	49750	49750	49750	0
151	20230731	161100	25593350	49750	49750	49750	49750	0
152	20230731	161000	25593350	49750	49750	49750	49750	21
153	20230731	160900	25593350	49750	49750	49750	49750	0
154	20230731	160800	25593350	49750	49750	49750	49750	0
155	20230731	160700	25593350	49750	49750	49750	49750	0
156	20230731	160600	25593350	49750	49750	49750	49750	0
157	20230731	160500	25593350	49750	49750	49750	49750	0
158	20230731	160400	25593350	49750	49750	49750	49750	0
159	20230731	160300	25593350	49750	49750	49750	49750	0
160	20230731	160200	25593350	49750	49750	49750	49750	0
161	20230731	160100	25593350	49750	49750	49750	49750	0
162	20230731	160000	25593350	49750	49750	49750	49750	0
163	20230731	155900	25593350	49750	49750	49750	49750	0
164	20230731	155800	25593350	49750	49750	49750	49750	0
165	20230731	155700	25593350	49750	49750	49750	49750	0
166	20230731	155600	25593350	49750	49750	49750	49750	0
167	20230731	155500	25593350	49750	49750	49750	49750	0
168	20230731	155400	25593350	49750	49750	49750	49750	0
169	20230731	155300	25593350	49750	49750	49750	49750	0
170	20230731	155200	25593350	49750	49750	49750	49750	0
171	20230731	155100	25593350	49750	49750	49750	49750	0
172	20230731	155000	25593350	49750	49750	49750	49750	0
173	20230731	154900	25593350	49750	49750	49750	49750	0
174	20230731	154800	25593350	49750	49750	49750	49750	0
175	20230731	154700	25593350	49750	49750	49750	49750	0
176	20230731	154600	25593350	49750	49750	49750	49750	0
177	20230731	154500	25593350	49750	49750	49750	49750	0
178	20230731	154400	25593350	49750	49750	49750	49750	0
179	20230731	154300	25593350	49750	49750	49750	49750	0
180	20230731	154200	25593350	49750	49750	49750	49750	0
181	20230731	154100	25593350	49750	49750	49750	49750	0
182	20230731	154000	25593350	49750	49750	49750	49750	21
183	20230731	153900	25593350	49750	49750	49750	49750	0
184	20230731	153800	25593350	49750	49750	49750	49750	0
185	20230731	153700	25593350	49750	49750	49750	49750	0
186	20230731	153600	25593350	49750	49750	49750	49750	0
187	20230731	153500	25593350	49750	49750	49750	49750	0
188	20230731	153400	25593350	49750	49750	49750	49750	0
189	20230731	153300	25593350	49750	49750	49750	49750	0
190	20230731	153200	25593350	49750	49750	49750	49750	0
191	20230731	153100	25593350	49750	49750	49750	49750	0
192	20230731	153000	25593350	49750	49750	49750	49750	21
193	20230731	152900	24548600	49800	49800	49800	49800	0
194	20230731	152800	24548600	49800	49800	49800	49800	0
195	20230731	152700	24548600	49800	49800	49800	49800	0
196	20230731	152600	24548600	49800	49800	49800	49800	0
197	20230731	152500	24548600	49800	49800	49800	49800	0
198	20230731	152400	24548600	49800	49800	49800	49800	0
199	20230731	152300	24548600	49800	49800	49800	49800	0
200	20230731	152200	24548600	49800	49800	49800	49800	0
201	20230731	152100	24548600	49800	49800	49800	49800	0
202	20230731	152000	24548600	49800	49800	49800	49800	0
203	20230731	151900	24548600	49800	49800	49800	49800	0
204	20230731	151800	24548600	49800	49800	49800	49800	0
205	20230731	151700	24548600	49800	49800	49800	49800	0
206	20230731	151600	24548600	49800	49800	49800	49800	0
207	20230731	151500	24548600	49800	49800	49800	49800	1
208	20230731	151400	24498800	49800	49800	49800	49800	2
209	20230731	151300	24399200	49800	49800	49800	49800	3
210	20230731	151200	24249800	49800	49800	49800	49800	3
211	20230731	151100	24100400	49800	49800	49800	49650	5
212	20230731	151000	23851700	49800	49800	49800	49800	3
213	20230731	150900	23702300	49800	49800	49800	49800	3
214	20230731	150800	23552900	49800	49800	49800	49800	3
215	20230731	150700	23403500	49800	49800	49800	49800	4
216	20230731	150600	23204300	49800	49800	49800	49800	2
217	20230731	150500	23104700	49800	49800	49800	49800	2
218	20230731	150400	23005100	49800	49800	49800	49800	3
219	20230731	150300	22855700	49800	49800	49800	49800	3
220	20230731	150200	22706300	49800	49800	49800	49800	3
221	20230731	150100	22556900	49800	49800	49800	49800	3
222	20230731	150000	22407500	49800	49800	49800	49800	2
223	20230731	145900	22307900	49800	49800	49800	49800	3
224	20230731	145800	22158500	49800	49800	49800	49800	2
225	20230731	145700	22058900	49800	49800	49800	49800	3
226	20230731	145600	21909500	49800	49800	49800	49800	2
227	20230731	145500	21809900	49800	49800	49800	49800	5
228	20230731	145400	21560900	49800	49800	49800	49800	3
229	20230731	145300	21411500	49800	49800	49800	49800	2
230	20230731	145200	21311900	49800	49800	49800	49800	4
231	20230731	145100	21112700	49800	49800	49800	49800	2
232	20230731	145000	21013100	49800	49800	49800	49800	2
233	20230731	144900	20913500	49800	49800	49800	49800	2
234	20230731	144800	20813900	49800	49800	49800	49800	4
235	20230731	144700	20614700	49800	49800	49800	49800	2
236	20230731	144600	20515100	49800	49800	49800	49800	3
237	20230731	144500	20365700	49800	49800	49800	49800	3
238	20230731	144400	20216300	49800	49800	49800	49800	3
239	20230731	144300	20066900	49800	49800	49800	49800	4
240	20230731	144200	19867700	49800	49800	49800	49800	2
241	20230731	144100	19768100	49800	49800	49800	49800	3
242	20230731	144000	19618700	49800	49800	49800	49800	2
243	20230731	143900	19519100	49800	49800	49800	49800	3
244	20230731	143800	19369700	49800	49800	49800	49800	3
245	20230731	143700	19220300	49800	49800	49800	49800	3
246	20230731	143600	19070900	49800	49800	49800	49800	3
247	20230731	143500	18921500	49800	49800	49800	49800	3
248	20230731	143400	18772100	49800	49800	49800	49800	3
249	20230731	143300	18622700	49800	49800	49800	49800	3
250	20230731	143200	18473300	49800	49800	49800	49800	4
251	20230731	143100	18274100	49800	49800	49800	49800	2
252	20230731	143000	18174500	49800	49800	49800	49800	3
253	20230731	142900	18025100	49800	49800	49800	49800	3
254	20230731	142800	17875700	49800	49800	49800	49800	3
255	20230731	142700	17726300	49850	49850	49850	49850	3
256	20230731	142600	17576750	49850	49850	49850	49850	1
257	20230731	142500	17526900	49850	49850	49850	49850	3
258	20230731	142400	17377350	49850	49850	49850	49850	3
259	20230731	142300	17227800	49850	49850	49850	49850	3
260	20230731	142200	17078250	49750	49750	49750	49750	1
261	20230731	142100	17028500	49850	49850	49850	49850	0
262	20230731	142000	17028500	49850	49850	49850	49850	0
263	20230731	141900	17028500	49850	49850	49850	49850	0
264	20230731	141800	17028500	49850	49850	49850	49850	0
265	20230731	141700	17028500	49850	49850	49850	49850	0
266	20230731	141600	17028500	49850	49850	49850	49850	0
267	20230731	141500	17028500	49850	49850	49850	49850	0
268	20230731	141400	17028500	49850	49850	49850	49850	0
269	20230731	141300	17028500	49850	49850	49850	49850	0
270	20230731	141200	17028500	49850	49850	49850	49850	0
271	20230731	141100	17028500	49850	49850	49850	49850	0
272	20230731	141000	17028500	49850	49850	49850	49850	0
273	20230731	140900	17028500	49850	49850	49850	49850	0
274	20230731	140800	17028500	49850	49850	49850	49850	0
275	20230731	140700	17028500	49850	49850	49850	49850	0
276	20230731	140600	17028500	49850	49850	49850	49850	0
277	20230731	140500	17028500	49850	49850	49850	49850	0
278	20230731	140400	17028500	49850	49850	49850	49850	0
279	20230731	140300	17028500	49850	49850	49850	49850	0
280	20230731	140200	17028500	49850	49850	49850	49850	0
281	20230731	140100	17028500	49850	49850	49850	49850	0
282	20230731	140000	17028500	49850	49850	49850	49850	0
283	20230731	135900	17028500	49850	49850	49850	49850	0
284	20230731	135800	17028500	49850	49850	49850	49850	0
285	20230731	135700	17028500	49850	49850	49850	49850	0
286	20230731	135600	17028500	49850	49850	49850	49850	0
287	20230731	135500	17028500	49850	49850	49850	49850	0
288	20230731	135400	17028500	49850	49850	49850	49850	0
289	20230731	135300	17028500	49850	49850	49850	49850	0
290	20230731	135200	17028500	49850	49850	49850	49850	0
291	20230731	135100	17028500	49850	49850	49850	49850	0
292	20230731	135000	17028500	49850	49850	49850	49850	0
293	20230731	134900	17028500	49850	49850	49850	49850	0
294	20230731	134800	17028500	49850	49850	49850	49850	0
295	20230731	134700	17028500	49850	49850	49850	49850	0
296	20230731	134600	17028500	49850	49850	49850	49850	0
297	20230731	134500	17028500	49850	49850	49850	49850	0
298	20230731	134400	17028500	49850	49850	49850	49850	0
299	20230731	134300	17028500	49850	49850	49850	49850	0
300	20230731	134200	17028500	49850	49850	49850	49850	0
301	20230731	134100	17028500	49850	49850	49850	49850	0
302	20230731	134000	17028500	49850	49850	49850	49850	0
303	20230731	133900	17028500	49850	49850	49850	49850	0
304	20230731	133800	17028500	49850	49850	49850	49850	0
305	20230731	133700	17028500	49850	49850	49850	49850	0
306	20230731	133600	17028500	49850	49850	49850	49850	0
307	20230731	133500	17028500	49850	49850	49850	49850	0
308	20230731	133400	17028500	49850	49850	49850	49850	0
309	20230731	133300	17028500	49850	49850	49850	49850	0
310	20230731	133200	17028500	49850	49850	49850	49850	0
311	20230731	133100	17028500	49850	49850	49850	49850	0
312	20230731	133000	17028500	49850	49850	49850	49850	0
313	20230731	132900	17028500	49850	49850	49850	49850	0
314	20230731	132800	17028500	49850	49850	49850	49850	0
315	20230731	132700	17028500	49850	49850	49850	49850	0
316	20230731	132600	17028500	49850	49850	49850	49850	0
317	20230731	132500	17028500	49850	49850	49850	49850	0
318	20230731	132400	17028500	49850	49850	49850	49850	1
319	20230731	132300	16978650	49850	49850	49850	49850	0
320	20230731	132200	16978650	49850	49850	49850	49850	2
321	20230731	132100	16878950	49850	49850	49850	49850	0
322	20230731	132000	16878950	49850	49850	49850	49850	0
323	20230731	131900	16878950	49850	49850	49850	49850	1
324	20230731	131800	16829100	49850	49850	49850	49850	0
325	20230731	131700	16829100	49850	49850	49850	49850	0
326	20230731	131600	16829100	49850	49850	49850	49850	0
327	20230731	131500	16829100	49850	49850	49850	49850	0
328	20230731	131400	16829100	49850	49850	49850	49850	0
329	20230731	131300	16829100	49850	49850	49850	49850	0
330	20230731	131200	16829100	49850	49850	49850	49850	0
331	20230731	131100	16829100	49850	49850	49850	49850	0
332	20230731	131000	16829100	49850	49850	49850	49850	0
333	20230731	130900	16829100	49850	49850	49850	49850	0
334	20230731	130800	16829100	49850	49850	49850	49850	0
335	20230731	130700	16829100	49850	49850	49850	49850	0
336	20230731	130600	16829100	49850	49850	49850	49850	0
337	20230731	130500	16829100	49850	49850	49850	49850	0
338	20230731	130400	16829100	49850	49850	49850	49850	0
339	20230731	130300	16829100	49850	49850	49850	49850	0
340	20230731	130200	16829100	49850	49850	49850	49850	0
341	20230731	130100	16829100	49850	49850	49850	49850	0
342	20230731	130000	16829100	49850	49850	49850	49850	1
343	20230731	125900	16779250	49850	49850	49850	49850	1
344	20230731	125800	16729400	49900	49900	49900	49900	0
345	20230731	125700	16729400	49900	49900	49900	49900	0
346	20230731	125600	16729400	49900	49900	49900	49900	0
347	20230731	125500	16729400	49900	49900	49900	49900	0
348	20230731	125400	16729400	49900	49900	49900	49900	0
349	20230731	125300	16729400	49900	49900	49900	49900	0
350	20230731	125200	16729400	49900	49900	49900	49900	0
351	20230731	125100	16729400	49900	49900	49900	49900	0
352	20230731	125000	16729400	49900	49900	49900	49900	0
353	20230731	124900	16729400	49900	49900	49900	49900	0
354	20230731	124800	16729400	49900	49900	49900	49900	0
355	20230731	124700	16729400	49900	49900	49900	49900	0
356	20230731	124600	16729400	49900	49900	49900	49900	0
357	20230731	124500	16729400	49900	49900	49900	49900	0
358	20230731	124400	16729400	49900	49900	49900	49900	0
359	20230731	124300	16729400	49900	49900	49900	49900	0
360	20230731	124200	16729400	49900	49900	49900	49900	0
361	20230731	124100	16729400	49900	49900	49900	49900	0
362	20230731	124000	16729400	49900	49900	49900	49900	0
363	20230731	123900	16729400	49900	49900	49900	49900	0
364	20230731	123800	16729400	49900	49900	49900	49900	0
365	20230731	123700	16729400	49900	49900	49900	49900	0
366	20230731	123600	16729400	49900	49900	49900	49900	0
367	20230731	123500	16729400	49900	49900	49900	49900	0
368	20230731	123400	16729400	49900	49900	49900	49900	0
369	20230731	123300	16729400	49900	49900	49900	49900	0
370	20230731	123200	16729400	49900	49900	49900	49900	0
371	20230731	123100	16729400	49900	49900	49900	49900	0
372	20230731	123000	16729400	49900	49900	49900	49900	0
373	20230731	122900	16729400	49900	49900	49900	49900	1
374	20230731	122800	16679500	49900	49900	49900	49900	0
375	20230731	122700	16679500	49900	49900	49900	49900	1
376	20230731	122600	16629600	49900	49900	49900	49900	1
377	20230731	122500	16579700	49900	49900	49900	49900	1
378	20230731	122400	16529800	49900	49900	49900	49900	1
379	20230731	122300	16479900	49900	49900	49900	49900	0
380	20230731	122200	16479900	49900	49900	49900	49900	1
381	20230731	122100	16430000	49900	49900	49900	49900	1
382	20230731	122000	16380100	49900	49900	49900	49900	1
383	20230731	121900	16330200	49900	49900	49900	49900	0
384	20230731	121800	16330200	49900	49900	49900	49900	1
385	20230731	121700	16280300	49900	49900	49900	49900	0
386	20230731	121600	16280300	49900	49900	49900	49900	1
387	20230731	121500	16230400	49900	49900	49900	49900	1
388	20230731	121400	16180500	49850	49850	49900	49850	14
389	20230731	121300	15482550	49850	49850	49850	49850	1
390	20230731	121200	15432700	49850	49850	49850	49850	1
391	20230731	121100	15382850	49900	49900	49900	49900	1
392	20230731	121000	15332950	49900	49900	49900	49900	1
393	20230731	120900	15283050	49900	49900	49900	49900	1
394	20230731	120800	15233150	49850	49850	49850	49850	24
395	20230731	120700	14036750	49850	49850	49850	49850	0
396	20230731	120600	14036750	49850	49850	49850	49850	0
397	20230731	120500	14036750	49850	49850	49850	49850	0
398	20230731	120400	14036750	49850	49850	49850	49850	0
399	20230731	120300	14036750	49850	49850	49850	49850	0
400	20230731	120200	14036750	49850	49850	49850	49850	0
401	20230731	120100	14036750	49850	49850	49850	49850	0
402	20230731	120000	14036750	49850	49850	49850	49850	0
403	20230731	115900	14036750	49850	49850	49850	49850	0
404	20230731	115800	14036750	49850	49850	49850	49850	0
405	20230731	115700	14036750	49850	49850	49850	49850	0
406	20230731	115600	14036750	49850	49850	49850	49850	0
407	20230731	115500	14036750	49850	49850	49850	49850	0
408	20230731	115400	14036750	49850	49850	49850	49850	0
409	20230731	115300	14036750	49850	49850	49850	49850	0
410	20230731	115200	14036750	49850	49850	49850	49850	7
411	20230731	115100	13687800	49850	49850	49850	49850	10
412	20230731	115000	13189300	49850	49850	49850	49850	30
413	20230731	114900	11693800	49850	49800	49850	49800	110
414	20230731	114800	6212200	49800	49800	49800	49800	0
415	20230731	114700	6212200	49800	49800	49800	49800	0
416	20230731	114600	6212200	49800	49800	49800	49800	1
417	20230731	114500	6162400	49800	49800	49800	49800	15
418	20230731	114400	5415400	49700	49700	49700	49700	1
419	20230731	114300	5365700	49800	49800	49800	49800	0
420	20230731	114200	5365700	49800	49800	49800	49800	0
421	20230731	114100	5365700	49800	49800	49800	49800	0
422	20230731	114000	5365700	49800	49800	49800	49800	1
423	20230731	113900	5315900	49800	49800	49800	49800	2
424	20230731	113800	5216300	49800	49800	49800	49800	0
425	20230731	113700	5216300	49800	49800	49800	49800	0
426	20230731	113600	5216300	49800	49800	49800	49800	0
427	20230731	113500	5216300	49800	49800	49800	49800	0
428	20230731	113400	5216300	49800	49800	49800	49800	0
429	20230731	113300	5216300	49800	49800	49800	49800	0
430	20230731	113200	5216300	49800	49800	49800	49800	0
431	20230731	113100	5216300	49800	49800	49800	49800	0
432	20230731	113000	5216300	49800	49800	49800	49800	0
433	20230731	112900	5216300	49800	49800	49800	49800	0
434	20230731	112800	5216300	49800	49800	49800	49800	0
435	20230731	112700	5216300	49800	49800	49800	49800	0
436	20230731	112600	5216300	49800	49800	49800	49800	0
437	20230731	112500	5216300	49800	49800	49800	49800	0
438	20230731	112400	5216300	49800	49800	49800	49800	0
439	20230731	112300	5216300	49800	49800	49800	49800	0
440	20230731	112200	5216300	49800	49800	49800	49800	0
441	20230731	112100	5216300	49800	49800	49800	49800	0
442	20230731	112000	5216300	49800	49800	49800	49800	0
443	20230731	111900	5216300	49800	49800	49800	49800	0
444	20230731	111800	5216300	49800	49800	49800	49800	0
445	20230731	111700	5216300	49800	49800	49800	49800	0
446	20230731	111600	5216300	49800	49800	49800	49800	0
447	20230731	111500	5216300	49800	49800	49800	49800	0
448	20230731	111400	5216300	49800	49800	49800	49800	0
449	20230731	111300	5216300	49800	49800	49800	49800	0
450	20230731	111200	5216300	49800	49800	49800	49800	0
451	20230731	111100	5216300	49800	49800	49800	49800	3
452	20230731	111000	5066900	49800	49800	49800	49800	7
453	20230731	110900	4718300	49800	49800	49800	49800	0
454	20230731	110800	4718300	49800	49800	49800	49800	0
455	20230731	110700	4718300	49800	49800	49800	49800	0
456	20230731	110600	4718300	49800	49800	49800	49800	0
457	20230731	110500	4718300	49800	49800	49800	49800	0
458	20230731	110400	4718300	49800	49800	49800	49800	0
459	20230731	110300	4718300	49800	49800	49800	49800	0
460	20230731	110200	4718300	49800	49800	49800	49800	0
461	20230731	110100	4718300	49800	49800	49800	49800	0
462	20230731	110000	4718300	49800	49800	49800	49800	0
463	20230731	105900	4718300	49800	49800	49800	49800	0
464	20230731	105800	4718300	49800	49800	49800	49800	0
465	20230731	105700	4718300	49800	49800	49800	49800	0
466	20230731	105600	4718300	49800	49800	49800	49800	0
467	20230731	105500	4718300	49800	49800	49800	49800	0
468	20230731	105400	4718300	49800	49800	49800	49800	0
469	20230731	105300	4718300	49800	49800	49800	49800	2
470	20230731	105200	4618700	49800	49800	49800	49800	1
471	20230731	105100	4568900	49800	49800	49800	49800	11
472	20230731	105000	4021100	49800	49800	49800	49800	0
473	20230731	104900	4021100	49800	49800	49800	49800	0
474	20230731	104800	4021100	49800	49800	49800	49800	0
475	20230731	104700	4021100	49800	49800	49800	49800	0
476	20230731	104600	4021100	49800	49800	49800	49800	0
477	20230731	104500	4021100	49800	49800	49800	49800	0
478	20230731	104400	4021100	49800	49800	49800	49800	0
479	20230731	104300	4021100	49800	49800	49800	49800	0
480	20230731	104200	4021100	49800	49800	49800	49800	3
481	20230731	104100	3871700	49800	49800	49800	49800	2
482	20230731	104000	3772100	49800	49750	49800	49750	10
483	20230731	103900	3274150	49800	49800	49800	49800	0
484	20230731	103800	3274150	49800	49800	49800	49800	0
485	20230731	103700	3274150	49800	49800	49800	49800	0
486	20230731	103600	3274150	49800	49800	49800	49800	0
487	20230731	103500	3274150	49800	49800	49800	49800	0
488	20230731	103400	3274150	49800	49800	49800	49800	0
489	20230731	103300	3274150	49800	49800	49800	49800	0
490	20230731	103200	3274150	49800	49800	49800	49800	0
491	20230731	103100	3274150	49800	49800	49800	49800	1
492	20230731	103000	3224350	49800	49500	49800	49500	2
493	20230731	102900	3125050	49500	49500	49500	49500	0
494	20230731	102800	3125050	49500	49500	49500	49500	0
495	20230731	102700	3125050	49500	49500	49500	49500	0
496	20230731	102600	3125050	49500	49500	49500	49500	0
497	20230731	102500	3125050	49500	49500	49500	49500	1
498	20230731	102400	3075550	49500	49500	49500	49500	0
499	20230731	102300	3075550	49500	49500	49500	49500	0
500	20230731	102200	3075550	49500	49500	49500	49500	0
501	20230731	102100	3075550	49500	49500	49500	49500	0
502	20230731	102000	3075550	49500	49500	49500	49500	1
503	20230731	101900	3026050	49500	49500	49500	49500	3
504	20230731	101800	2877550	49500	49500	49500	49500	0
505	20230731	101700	2877550	49500	49500	49500	49500	1
506	20230731	101600	2828050	49450	49450	49450	49450	1
507	20230731	101500	2778600	49450	49450	49450	49450	0
508	20230731	101400	2778600	49450	49450	49450	49450	0
509	20230731	101300	2778600	49450	49450	49450	49450	0
510	20230731	101200	2778600	49450	49450	49450	49450	2
511	20230731	101100	2679700	49450	49450	49450	49450	8
512	20230731	101000	2284100	49500	49500	49500	49500	0
513	20230731	100900	2284100	49500	49500	49500	49500	2
514	20230731	100800	2185100	49450	49450	49450	49450	5
515	20230731	100700	1937850	49500	49500	49500	49500	0
516	20230731	100600	1937850	49500	49500	49500	49500	0
517	20230731	100500	1937850	49500	49500	49500	49500	0
518	20230731	100400	1937850	49500	49500	49500	49500	0
519	20230731	100300	1937850	49500	49500	49500	49500	0
520	20230731	100200	1937850	49500	49500	49500	49500	0
521	20230731	100100	1937850	49500	49500	49500	49500	0
522	20230731	100000	1937850	49500	49500	49500	49500	0
523	20230731	095900	1937850	49500	49500	49500	49500	1
524	20230731	095800	1888350	49500	49500	49500	49500	2
525	20230731	095700	1789350	49500	49500	49500	49500	0
526	20230731	095600	1789350	49500	49500	49500	49500	0
527	20230731	095500	1789350	49500	49500	49500	49500	0
528	20230731	095400	1789350	49500	49500	49500	49500	0
529	20230731	095300	1789350	49500	49500	49500	49500	3
530	20230731	095200	1640850	49500	49500	49500	49500	5
531	20230731	095100	1393350	49550	49550	49550	49550	1
532	20230731	095000	1343800	49550	49550	49550	49550	0
533	20230731	094900	1343800	49550	49550	49550	49550	2
534	20230731	094800	1244700	49800	49800	49800	49800	0
535	20230731	094700	1244700	49800	49800	49800	49800	0
536	20230731	094600	1244700	49800	49800	49800	49800	0
537	20230731	094500	1244700	49800	49800	49800	49800	0
538	20230731	094400	1244700	49800	49800	49800	49800	0
539	20230731	094300	1244700	49800	49800	49800	49800	0
540	20230731	094200	1244700	49800	49800	49800	49800	0
541	20230731	094100	1244700	49800	49800	49800	49800	1
542	20230731	094000	1194900	49800	49800	49800	49800	4
543	20230731	093900	995700	49800	49800	49800	49800	2
544	20230731	093800	896100	49800	49800	49800	49800	0
545	20230731	093700	896100	49800	49800	49800	49800	10
546	20230731	093600	398100	49800	49800	49800	49800	0
547	20230731	093500	398100	49800	49800	49800	49800	0
548	20230731	093400	398100	49800	49800	49800	49800	0
549	20230731	093300	398100	49800	49800	49800	49800	0
550	20230731	093200	398100	49800	49800	49800	49800	0
551	20230731	093100	398100	49800	49800	49800	49800	1
552	20230731	093000	348300	49550	49550	49550	49550	1
553	20230731	092900	298750	49800	49800	49800	49800	0
554	20230731	092800	298750	49800	49800	49800	49800	0
555	20230731	092700	298750	49800	49800	49800	49800	0
556	20230731	092600	298750	49800	49800	49800	49800	0
557	20230731	092500	298750	49800	49800	49800	49800	0
558	20230731	092400	298750	49800	49800	49800	49800	0
559	20230731	092300	298750	49800	49800	49800	49800	0
560	20230731	092200	298750	49800	49800	49800	49800	0
561	20230731	092100	298750	49800	49800	49800	49800	0
562	20230731	092000	298750	49800	49800	49800	49800	0
563	20230731	091900	298750	49800	49800	49800	49800	0
564	20230731	091800	298750	49800	49800	49800	49800	0
565	20230731	091700	298750	49800	49800	49800	49800	0
566	20230731	091600	298750	49800	49800	49800	49800	0
567	20230731	091500	298750	49800	49800	49800	49800	1
568	20230731	091400	248950	49800	49600	49800	49600	2
569	20230731	091300	149550	49850	49850	49850	49850	0
570	20230731	091200	149550	49850	49850	49850	49850	0
571	20230731	091100	149550	49850	49850	49850	49850	0
572	20230731	091000	149550	49850	49850	49850	49850	0
573	20230731	090900	149550	49850	49850	49850	49850	0
574	20230731	090800	149550	49850	49850	49850	49850	0
575	20230731	090700	149550	49850	49850	49850	49850	0
576	20230731	090600	149550	49850	49850	49850	49850	0
577	20230731	090500	149550	49850	49850	49850	49850	0
578	20230731	090400	149550	49850	49850	49850	49850	0
579	20230731	090300	149550	49850	49850	49850	49850	0
580	20230731	090200	149550	49850	49850	49850	49850	0
581	20230731	090100	149550	49850	49850	49850	49850	0
582	20230731	090000	149550	49850	49850	49850	49850	3