KissMeData/222040/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	201700	123507450	5360	5360	5360	5360	1878
3	20230731	201600	123507450	5360	5360	5360	5360	0
4	20230731	201500	123507450	5360	5360	5360	5360	0
5	20230731	201400	123507450	5360	5360	5360	5360	0
6	20230731	201300	123507450	5360	5360	5360	5360	0
7	20230731	201200	123507450	5360	5360	5360	5360	0
8	20230731	201100	123507450	5360	5360	5360	5360	0
9	20230731	201000	123507450	5360	5360	5360	5360	0
10	20230731	200900	123507450	5360	5360	5360	5360	0
11	20230731	200800	123507450	5360	5360	5360	5360	0
12	20230731	200700	123507450	5360	5360	5360	5360	0
13	20230731	200600	123507450	5360	5360	5360	5360	0
14	20230731	200500	123507450	5360	5360	5360	5360	0
15	20230731	200400	123507450	5360	5360	5360	5360	0
16	20230731	200300	123507450	5360	5360	5360	5360	0
17	20230731	200200	123507450	5360	5360	5360	5360	0
18	20230731	200100	123507450	5360	5360	5360	5360	0
19	20230731	200000	123507450	5360	5360	5360	5360	0
20	20230731	195900	123507450	5360	5360	5360	5360	0
21	20230731	195800	123507450	5360	5360	5360	5360	0
22	20230731	195700	123507450	5360	5360	5360	5360	0
23	20230731	195600	123507450	5360	5360	5360	5360	0
24	20230731	195500	123507450	5360	5360	5360	5360	0
25	20230731	195400	123507450	5360	5360	5360	5360	0
26	20230731	195300	123507450	5360	5360	5360	5360	0
27	20230731	195200	123507450	5360	5360	5360	5360	0
28	20230731	195100	123507450	5360	5360	5360	5360	0
29	20230731	195000	123507450	5360	5360	5360	5360	0
30	20230731	194900	123507450	5360	5360	5360	5360	0
31	20230731	194800	123507450	5360	5360	5360	5360	0
32	20230731	194700	123507450	5360	5360	5360	5360	1878
33	20230731	194600	123507450	5360	5360	5360	5360	0
34	20230731	194500	123507450	5360	5360	5360	5360	0
35	20230731	194400	123507450	5360	5360	5360	5360	0
36	20230731	194300	123507450	5360	5360	5360	5360	0
37	20230731	194200	123507450	5360	5360	5360	5360	0
38	20230731	194100	123507450	5360	5360	5360	5360	0
39	20230731	194000	123507450	5360	5360	5360	5360	0
40	20230731	193900	123507450	5360	5360	5360	5360	0
41	20230731	193800	123507450	5360	5360	5360	5360	0
42	20230731	193700	123507450	5360	5360	5360	5360	0
43	20230731	193600	123507450	5360	5360	5360	5360	0
44	20230731	193500	123507450	5360	5360	5360	5360	0
45	20230731	193400	123507450	5360	5360	5360	5360	0
46	20230731	193300	123507450	5360	5360	5360	5360	0
47	20230731	193200	123507450	5360	5360	5360	5360	0
48	20230731	193100	123507450	5360	5360	5360	5360	0
49	20230731	193000	123507450	5360	5360	5360	5360	0
50	20230731	192900	123507450	5360	5360	5360	5360	0
51	20230731	192800	123507450	5360	5360	5360	5360	0
52	20230731	192700	123507450	5360	5360	5360	5360	0
53	20230731	192600	123507450	5360	5360	5360	5360	0
54	20230731	192500	123507450	5360	5360	5360	5360	0
55	20230731	192400	123507450	5360	5360	5360	5360	0
56	20230731	192300	123507450	5360	5360	5360	5360	0
57	20230731	192200	123507450	5360	5360	5360	5360	0
58	20230731	192100	123507450	5360	5360	5360	5360	0
59	20230731	192000	123507450	5360	5360	5360	5360	0
60	20230731	191900	123507450	5360	5360	5360	5360	0
61	20230731	191800	123507450	5360	5360	5360	5360	0
62	20230731	191700	123507450	5360	5360	5360	5360	1878
63	20230731	191600	123507450	5360	5360	5360	5360	0
64	20230731	191500	123507450	5360	5360	5360	5360	0
65	20230731	191400	123507450	5360	5360	5360	5360	0
66	20230731	191300	123507450	5360	5360	5360	5360	0
67	20230731	191200	123507450	5360	5360	5360	5360	0
68	20230731	191100	123507450	5360	5360	5360	5360	0
69	20230731	191000	123507450	5360	5360	5360	5360	0
70	20230731	190900	123507450	5360	5360	5360	5360	0
71	20230731	190800	123507450	5360	5360	5360	5360	0
72	20230731	190700	123507450	5360	5360	5360	5360	0
73	20230731	190600	123507450	5360	5360	5360	5360	0
74	20230731	190500	123507450	5360	5360	5360	5360	0
75	20230731	190400	123507450	5360	5360	5360	5360	0
76	20230731	190300	123507450	5360	5360	5360	5360	0
77	20230731	190200	123507450	5360	5360	5360	5360	0
78	20230731	190100	123507450	5360	5360	5360	5360	0
79	20230731	190000	123507450	5360	5360	5360	5360	0
80	20230731	185900	123507450	5360	5360	5360	5360	0
81	20230731	185800	123507450	5360	5360	5360	5360	0
82	20230731	185700	123507450	5360	5360	5360	5360	0
83	20230731	185600	123507450	5360	5360	5360	5360	0
84	20230731	185500	123507450	5360	5360	5360	5360	0
85	20230731	185400	123507450	5360	5360	5360	5360	0
86	20230731	185300	123507450	5360	5360	5360	5360	0
87	20230731	185200	123507450	5360	5360	5360	5360	0
88	20230731	185100	123507450	5360	5360	5360	5360	0
89	20230731	185000	123507450	5360	5360	5360	5360	0
90	20230731	184900	123507450	5360	5360	5360	5360	0
91	20230731	184800	123507450	5360	5360	5360	5360	0
92	20230731	184700	123507450	5360	5360	5360	5360	1878
93	20230731	184600	123507450	5360	5360	5360	5360	0
94	20230731	184500	123507450	5360	5360	5360	5360	0
95	20230731	184400	123507450	5360	5360	5360	5360	0
96	20230731	184300	123507450	5360	5360	5360	5360	0
97	20230731	184200	123507450	5360	5360	5360	5360	0
98	20230731	184100	123507450	5360	5360	5360	5360	0
99	20230731	184000	123507450	5360	5360	5360	5360	0
100	20230731	183900	123507450	5360	5360	5360	5360	0
101	20230731	183800	123507450	5360	5360	5360	5360	0
102	20230731	183700	123507450	5360	5360	5360	5360	0
103	20230731	183600	123507450	5360	5360	5360	5360	0
104	20230731	183500	123507450	5360	5360	5360	5360	0
105	20230731	183400	123507450	5360	5360	5360	5360	0
106	20230731	183300	123507450	5360	5360	5360	5360	0
107	20230731	183200	123507450	5360	5360	5360	5360	0
108	20230731	183100	123507450	5360	5360	5360	5360	0
109	20230731	183000	123507450	5360	5360	5360	5360	0
110	20230731	182900	123507450	5360	5360	5360	5360	0
111	20230731	182800	123507450	5360	5360	5360	5360	0
112	20230731	182700	123507450	5360	5360	5360	5360	0
113	20230731	182600	123507450	5360	5360	5360	5360	0
114	20230731	182500	123507450	5360	5360	5360	5360	0
115	20230731	182400	123507450	5360	5360	5360	5360	0
116	20230731	182300	123507450	5360	5360	5360	5360	0
117	20230731	182200	123507450	5360	5360	5360	5360	0
118	20230731	182100	123507450	5360	5360	5360	5360	0
119	20230731	182000	123507450	5360	5360	5360	5360	0
120	20230731	181900	123507450	5360	5360	5360	5360	0
121	20230731	181800	123507450	5360	5360	5360	5360	0
122	20230731	181700	123507450	5360	5360	5360	5360	1878
123	20230731	181600	123507450	5360	5360	5360	5360	0
124	20230731	181500	123507450	5360	5360	5360	5360	0
125	20230731	181400	123507450	5360	5360	5360	5360	0
126	20230731	181300	123507450	5360	5360	5360	5360	0
127	20230731	181200	123507450	5360	5360	5360	5360	0
128	20230731	181100	123507450	5360	5360	5360	5360	0
129	20230731	181000	123507450	5360	5360	5360	5360	0
130	20230731	180900	123507450	5360	5360	5360	5360	0
131	20230731	180800	123507450	5360	5360	5360	5360	0
132	20230731	180700	123507450	5360	5360	5360	5360	0
133	20230731	180600	123507450	5360	5360	5360	5360	0
134	20230731	180500	123507450	5360	5360	5360	5360	0
135	20230731	180400	123507450	5360	5360	5360	5360	0
136	20230731	180300	123507450	5360	5360	5360	5360	0
137	20230731	180200	123507450	5360	5360	5360	5360	0
138	20230731	180100	123507450	5360	5360	5360	5360	0
139	20230731	180000	123507450	5360	5360	5360	5360	0
140	20230731	175900	123507450	5360	5360	5360	5360	0
141	20230731	175800	123507450	5360	5360	5360	5360	0
142	20230731	175700	123507450	5360	5360	5360	5360	0
143	20230731	175600	123507450	5360	5360	5360	5360	0
144	20230731	175500	123507450	5360	5360	5360	5360	0
145	20230731	175400	123507450	5360	5360	5360	5360	0
146	20230731	175300	123507450	5360	5360	5360	5360	0
147	20230731	175200	123507450	5360	5360	5360	5360	0
148	20230731	175100	123507450	5360	5360	5360	5360	0
149	20230731	175000	123507450	5360	5360	5360	5360	0
150	20230731	174900	123507450	5360	5360	5360	5360	0
151	20230731	174800	123507450	5360	5360	5360	5360	0
152	20230731	174700	123507450	5360	5360	5360	5360	1878
153	20230731	174600	123507450	5360	5360	5360	5360	0
154	20230731	174500	123507450	5360	5360	5360	5360	0
155	20230731	174400	123507450	5360	5360	5360	5360	0
156	20230731	174300	123507450	5360	5360	5360	5360	0
157	20230731	174200	123507450	5360	5360	5360	5360	0
158	20230731	174100	123507450	5360	5360	5360	5360	0
159	20230731	174000	123507450	5360	5360	5360	5360	0
160	20230731	173900	123507450	5360	5360	5360	5360	0
161	20230731	173800	123507450	5360	5360	5360	5360	0
162	20230731	173700	123507450	5360	5360	5360	5360	0
163	20230731	173600	123507450	5360	5360	5360	5360	0
164	20230731	173500	123507450	5360	5360	5360	5360	0
165	20230731	173400	123507450	5360	5360	5360	5360	0
166	20230731	173300	123507450	5360	5360	5360	5360	0
167	20230731	173200	123507450	5360	5360	5360	5360	0
168	20230731	173100	123507450	5360	5360	5360	5360	0
169	20230731	173000	123507450	5360	5360	5360	5360	0
170	20230731	172900	123507450	5360	5360	5360	5360	0
171	20230731	172800	123507450	5360	5360	5360	5360	0
172	20230731	172700	123507450	5360	5360	5360	5360	0
173	20230731	172600	123507450	5360	5360	5360	5360	0
174	20230731	172500	123507450	5360	5360	5360	5360	0
175	20230731	172400	123507450	5360	5360	5360	5360	0
176	20230731	172300	123507450	5360	5360	5360	5360	0
177	20230731	172200	123507450	5360	5360	5360	5360	0
178	20230731	172100	123507450	5360	5360	5360	5360	0
179	20230731	172000	123507450	5360	5360	5360	5360	0
180	20230731	171900	123507450	5360	5360	5360	5360	0
181	20230731	171800	123507450	5360	5360	5360	5360	0
182	20230731	171700	123507450	5360	5360	5360	5360	1878
183	20230731	171600	123507450	5360	5360	5360	5360	0
184	20230731	171500	123507450	5360	5360	5360	5360	0
185	20230731	171400	123507450	5360	5360	5360	5360	0
186	20230731	171300	123507450	5360	5360	5360	5360	0
187	20230731	171200	123507450	5360	5360	5360	5360	0
188	20230731	171100	123507450	5360	5360	5360	5360	0
189	20230731	171000	123507450	5360	5360	5360	5360	0
190	20230731	170900	123507450	5360	5360	5360	5360	0
191	20230731	170800	123507450	5360	5360	5360	5360	0
192	20230731	170700	123507450	5360	5360	5360	5360	0
193	20230731	170600	123507450	5360	5360	5360	5360	0
194	20230731	170500	123507450	5360	5360	5360	5360	0
195	20230731	170400	123507450	5360	5360	5360	5360	0
196	20230731	170300	123507450	5360	5360	5360	5360	0
197	20230731	170200	123507450	5360	5360	5360	5360	0
198	20230731	170100	123507450	5360	5360	5360	5360	0
199	20230731	170000	123507450	5360	5360	5360	5360	0
200	20230731	165900	123507450	5360	5360	5360	5360	0
201	20230731	165800	123507450	5360	5360	5360	5360	0
202	20230731	165700	123507450	5360	5360	5360	5360	0
203	20230731	165600	123507450	5360	5360	5360	5360	0
204	20230731	165500	123507450	5360	5360	5360	5360	0
205	20230731	165400	123507450	5360	5360	5360	5360	0
206	20230731	165300	123507450	5360	5360	5360	5360	0
207	20230731	165200	123507450	5360	5360	5360	5360	0
208	20230731	165100	123507450	5360	5360	5360	5360	0
209	20230731	165000	123507450	5360	5360	5360	5360	0
210	20230731	164900	123507450	5360	5360	5360	5360	0
211	20230731	164800	123507450	5360	5360	5360	5360	0
212	20230731	164700	123507450	5360	5360	5360	5360	1878
213	20230731	164600	123507450	5360	5360	5360	5360	0
214	20230731	164500	123507450	5360	5360	5360	5360	0
215	20230731	164400	123507450	5360	5360	5360	5360	0
216	20230731	164300	123507450	5360	5360	5360	5360	0
217	20230731	164200	123507450	5360	5360	5360	5360	0
218	20230731	164100	123507450	5360	5360	5360	5360	0
219	20230731	164000	123507450	5360	5360	5360	5360	0
220	20230731	163900	123507450	5360	5360	5360	5360	0
221	20230731	163800	123507450	5360	5360	5360	5360	0
222	20230731	163700	123507450	5360	5360	5360	5360	0
223	20230731	163600	123507450	5360	5360	5360	5360	0
224	20230731	163500	123507450	5360	5360	5360	5360	0
225	20230731	163400	123507450	5360	5360	5360	5360	0
226	20230731	163300	123507450	5360	5360	5360	5360	0
227	20230731	163200	123507450	5360	5360	5360	5360	0
228	20230731	163100	123507450	5360	5360	5360	5360	0
229	20230731	163000	123507450	5360	5360	5360	5360	0
230	20230731	162900	123507450	5360	5360	5360	5360	0
231	20230731	162800	123507450	5360	5360	5360	5360	0
232	20230731	162700	123507450	5360	5360	5360	5360	0
233	20230731	162600	123507450	5360	5360	5360	5360	0
234	20230731	162500	123507450	5360	5360	5360	5360	0
235	20230731	162400	123507450	5360	5360	5360	5360	0
236	20230731	162300	123507450	5360	5360	5360	5360	0
237	20230731	162200	123507450	5360	5360	5360	5360	0
238	20230731	162100	123507450	5360	5360	5360	5360	0
239	20230731	162000	123507450	5360	5360	5360	5360	0
240	20230731	161900	123507450	5360	5360	5360	5360	0
241	20230731	161800	123507450	5360	5360	5360	5360	0
242	20230731	161700	123507450	5360	5360	5360	5360	1878
243	20230731	161600	123507450	5360	5360	5360	5360	0
244	20230731	161500	123507450	5360	5360	5360	5360	0
245	20230731	161400	123507450	5360	5360	5360	5360	0
246	20230731	161300	123507450	5360	5360	5360	5360	0
247	20230731	161200	123507450	5360	5360	5360	5360	0
248	20230731	161100	123507450	5360	5360	5360	5360	0
249	20230731	161000	123507450	5360	5360	5360	5360	0
250	20230731	160900	123507450	5360	5360	5360	5360	0
251	20230731	160800	123507450	5360	5360	5360	5360	0
252	20230731	160700	123507450	5360	5360	5360	5360	0
253	20230731	160600	123507450	5360	5360	5360	5360	0
254	20230731	160500	123507450	5360	5360	5360	5360	0
255	20230731	160400	123507450	5360	5360	5360	5360	0
256	20230731	160300	123507450	5360	5360	5360	5360	0
257	20230731	160200	123507450	5360	5360	5360	5360	0
258	20230731	160100	123507450	5360	5360	5360	5360	0
259	20230731	160000	123507450	5360	5360	5360	5360	0
260	20230731	155900	123507450	5360	5360	5360	5360	0
261	20230731	155800	123507450	5360	5360	5360	5360	0
262	20230731	155700	123507450	5360	5360	5360	5360	0
263	20230731	155600	123507450	5360	5360	5360	5360	0
264	20230731	155500	123507450	5360	5360	5360	5360	0
265	20230731	155400	123507450	5360	5360	5360	5360	0
266	20230731	155300	123507450	5360	5360	5360	5360	0
267	20230731	155200	123507450	5360	5360	5360	5360	0
268	20230731	155100	123507450	5360	5360	5360	5360	0
269	20230731	155000	123507450	5360	5360	5360	5360	0
270	20230731	154900	123507450	5360	5360	5360	5360	0
271	20230731	154800	123507450	5360	5360	5360	5360	0
272	20230731	154700	123507450	5360	5360	5360	5360	1878
273	20230731	154600	123507450	5360	5360	5360	5360	0
274	20230731	154500	123507450	5360	5360	5360	5360	0
275	20230731	154400	123507450	5360	5360	5360	5360	0
276	20230731	154300	123507450	5360	5360	5360	5360	0
277	20230731	154200	123507450	5360	5360	5360	5360	0
278	20230731	154100	123507450	5360	5360	5360	5360	0
279	20230731	154000	123507450	5360	5360	5360	5360	0
280	20230731	153900	123507450	5360	5360	5360	5360	0
281	20230731	153800	123507450	5360	5360	5360	5360	0
282	20230731	153700	123507450	5360	5360	5360	5360	0
283	20230731	153600	123507450	5360	5360	5360	5360	0
284	20230731	153500	123507450	5360	5360	5360	5360	0
285	20230731	153400	123507450	5360	5360	5360	5360	0
286	20230731	153300	123507450	5360	5360	5360	5360	0
287	20230731	153200	123507450	5360	5360	5360	5360	0
288	20230731	153100	123507450	5360	5360	5360	5360	0
289	20230731	153000	123507450	5360	5360	5360	5360	1878
290	20230731	152900	113441370	5350	5350	5350	5350	0
291	20230731	152800	113441370	5350	5350	5350	5350	0
292	20230731	152700	113441370	5350	5350	5350	5350	0
293	20230731	152600	113441370	5350	5350	5350	5350	0
294	20230731	152500	113441370	5350	5350	5350	5350	0
295	20230731	152400	113441370	5350	5350	5350	5350	0
296	20230731	152300	113441370	5350	5350	5350	5350	0
297	20230731	152200	113441370	5350	5350	5350	5350	0
298	20230731	152100	113441370	5350	5350	5350	5350	0
299	20230731	152000	113441370	5350	5350	5350	5350	0
300	20230731	151900	113441370	5350	5320	5350	5300	751
301	20230731	151800	109439580	5320	5320	5320	5320	1
302	20230731	151700	109434260	5310	5310	5310	5310	0
303	20230731	151600	109434260	5310	5320	5320	5310	186
304	20230731	151500	108446450	5310	5310	5310	5310	0
305	20230731	151400	108446450	5310	5310	5310	5310	0
306	20230731	151300	108446450	5310	5310	5310	5310	0
307	20230731	151200	108446450	5310	5320	5320	5310	519
308	20230731	151100	105686320	5330	5330	5330	5330	101
309	20230731	151000	105147990	5360	5360	5360	5360	1
310	20230731	150900	105142630	5350	5350	5350	5350	332
311	20230731	150800	103366430	5350	5350	5350	5350	200
312	20230731	150700	102296430	5350	5350	5350	5350	0
313	20230731	150600	102296430	5350	5350	5350	5350	0
314	20230731	150500	102296430	5350	5350	5350	5350	0
315	20230731	150400	102296430	5350	5350	5350	5350	0
316	20230731	150300	102296430	5350	5350	5350	5350	0
317	20230731	150200	102296430	5350	5350	5350	5350	0
318	20230731	150100	102296430	5350	5350	5350	5350	0
319	20230731	150000	102296430	5350	5350	5350	5350	0
320	20230731	145900	102296430	5350	5350	5350	5350	0
321	20230731	145800	102296430	5350	5350	5350	5350	0
322	20230731	145700	102296430	5350	5350	5350	5350	0
323	20230731	145600	102296430	5350	5350	5350	5350	0
324	20230731	145500	102296430	5350	5350	5350	5350	0
325	20230731	145400	102296430	5350	5350	5350	5350	0
326	20230731	145300	102296430	5350	5350	5350	5350	0
327	20230731	145200	102296430	5350	5350	5350	5350	0
328	20230731	145100	102296430	5350	5350	5350	5350	0
329	20230731	145000	102296430	5350	5350	5350	5350	0
330	20230731	144900	102296430	5350	5350	5350	5350	0
331	20230731	144800	102296430	5350	5350	5350	5350	20
332	20230731	144700	102189430	5320	5320	5320	5320	22
333	20230731	144600	102072390	5350	5350	5350	5330	279
334	20230731	144500	100580500	5370	5370	5370	5370	0
335	20230731	144400	100580500	5370	5340	5370	5340	50
336	20230731	144300	100313260	5350	5350	5350	5350	10
337	20230731	144200	100259760	5340	5340	5340	5340	2
338	20230731	144100	100249080	5340	5340	5340	5340	0
339	20230731	144000	100249080	5340	5340	5340	5340	0
340	20230731	143900	100249080	5340	5340	5340	5340	0
341	20230731	143800	100249080	5340	5340	5340	5340	3
342	20230731	143700	100233060	5340	5340	5340	5340	4
343	20230731	143600	100211700	5350	5350	5350	5350	1
344	20230731	143500	100206350	5340	5340	5340	5340	0
345	20230731	143400	100206350	5340	5340	5340	5340	3
346	20230731	143300	100190330	5340	5340	5340	5340	400
347	20230731	143200	98054330	5360	5360	5360	5360	0
348	20230731	143100	98054330	5360	5360	5360	5360	0
349	20230731	143000	98054330	5360	5360	5360	5360	4
350	20230731	142900	98032890	5340	5340	5340	5340	0
351	20230731	142800	98032890	5340	5340	5340	5340	38
352	20230731	142700	97829970	5340	5340	5340	5340	0
353	20230731	142600	97829970	5340	5340	5340	5340	0
354	20230731	142500	97829970	5340	5340	5340	5340	0
355	20230731	142400	97829970	5340	5340	5340	5340	0
356	20230731	142300	97829970	5340	5340	5340	5340	0
357	20230731	142200	97829970	5340	5340	5340	5340	0
358	20230731	142100	97829970	5340	5340	5340	5340	0
359	20230731	142000	97829970	5340	5340	5340	5340	0
360	20230731	141900	97829970	5340	5340	5340	5340	0
361	20230731	141800	97829970	5340	5340	5340	5340	0
362	20230731	141700	97829970	5340	5340	5340	5340	379
363	20230731	141600	95806110	5350	5350	5350	5350	0
364	20230731	141500	95806110	5350	5360	5360	5350	2
365	20230731	141400	95795400	5350	5370	5370	5350	311
366	20230731	141300	94131530	5370	5370	5370	5370	0
367	20230731	141200	94131530	5370	5370	5370	5370	0
368	20230731	141100	94131530	5370	5370	5370	5370	57
369	20230731	141000	93825440	5370	5370	5370	5370	0
370	20230731	140900	93825440	5370	5370	5370	5370	1
371	20230731	140800	93820070	5350	5350	5350	5350	31
372	20230731	140700	93654220	5340	5340	5340	5340	171
373	20230731	140600	92741080	5340	5340	5340	5340	0
374	20230731	140500	92741080	5340	5340	5340	5340	18
375	20230731	140400	92644960	5340	5340	5340	5340	0
376	20230731	140300	92644960	5340	5340	5340	5340	0
377	20230731	140200	92644960	5340	5340	5340	5340	0
378	20230731	140100	92644960	5340	5340	5340	5340	0
379	20230731	140000	92644960	5340	5340	5340	5340	0
380	20230731	135900	92644960	5340	5340	5340	5340	15
381	20230731	135800	92564860	5340	5330	5340	5310	331
382	20230731	135700	90803730	5350	5350	5350	5350	1
383	20230731	135600	90798380	5340	5340	5340	5340	0
384	20230731	135500	90798380	5340	5340	5340	5340	0
385	20230731	135400	90798380	5340	5350	5350	5340	569
386	20230731	135300	87756020	5360	5360	5360	5360	268
387	20230731	135200	86319540	5380	5380	5380	5380	0
388	20230731	135100	86319540	5380	5380	5380	5380	0
389	20230731	135000	86319540	5380	5380	5380	5380	0
390	20230731	134900	86319540	5380	5380	5380	5380	0
391	20230731	134800	86319540	5380	5380	5380	5380	0
392	20230731	134700	86319540	5380	5380	5380	5380	0
393	20230731	134600	86319540	5380	5380	5380	5380	0
394	20230731	134500	86319540	5380	5380	5380	5380	0
395	20230731	134400	86319540	5380	5380	5380	5380	1
396	20230731	134300	86314160	5350	5350	5350	5350	406
397	20230731	134200	84142060	5360	5360	5360	5360	0
398	20230731	134100	84142060	5360	5360	5360	5360	0
399	20230731	134000	84142060	5360	5360	5360	5360	0
400	20230731	133900	84142060	5360	5360	5360	5360	68
401	20230731	133800	83777580	5360	5360	5360	5360	136
402	20230731	133700	83048620	5360	5360	5360	5360	0
403	20230731	133600	83048620	5360	5360	5360	5360	0
404	20230731	133500	83048620	5360	5360	5360	5360	0
405	20230731	133400	83048620	5360	5360	5360	5360	0
406	20230731	133300	83048620	5360	5360	5360	5360	0
407	20230731	133200	83048620	5360	5360	5360	5360	165
408	20230731	133100	82164220	5360	5360	5360	5360	0
409	20230731	133000	82164220	5360	5360	5360	5360	0
410	20230731	132900	82164220	5360	5360	5360	5360	0
411	20230731	132800	82164220	5360	5360	5360	5360	0
412	20230731	132700	82164220	5360	5360	5360	5360	0
413	20230731	132600	82164220	5360	5360	5360	5360	0
414	20230731	132500	82164220	5360	5360	5360	5360	0
415	20230731	132400	82164220	5360	5360	5360	5360	0
416	20230731	132300	82164220	5360	5360	5360	5360	0
417	20230731	132200	82164220	5360	5360	5360	5360	0
418	20230731	132100	82164220	5360	5360	5360	5360	0
419	20230731	132000	82164220	5360	5360	5360	5360	0
420	20230731	131900	82164220	5360	5360	5360	5360	220
421	20230731	131800	80985020	5360	5360	5360	5360	0
422	20230731	131700	80985020	5360	5360	5360	5360	0
423	20230731	131600	80985020	5360	5360	5360	5360	0
424	20230731	131500	80985020	5360	5360	5360	5360	0
425	20230731	131400	80985020	5360	5360	5360	5360	1
426	20230731	131300	80979660	5380	5380	5380	5380	0
427	20230731	131200	80979660	5380	5380	5380	5380	0
428	20230731	131100	80979660	5380	5380	5380	5380	0
429	20230731	131000	80979660	5380	5380	5380	5380	0
430	20230731	130900	80979660	5380	5380	5380	5380	0
431	20230731	130800	80979660	5380	5380	5380	5380	0
432	20230731	130700	80979660	5380	5380	5380	5380	0
433	20230731	130600	80979660	5380	5380	5380	5380	1
434	20230731	130500	80974280	5380	5380	5380	5380	0
435	20230731	130400	80974280	5380	5380	5380	5380	0
436	20230731	130300	80974280	5380	5380	5380	5380	2
437	20230731	130200	80963520	5370	5370	5370	5370	0
438	20230731	130100	80963520	5370	5370	5370	5370	0
439	20230731	130000	80963520	5370	5370	5370	5370	0
440	20230731	125900	80963520	5370	5370	5370	5370	0
441	20230731	125800	80963520	5370	5370	5370	5370	0
442	20230731	125700	80963520	5370	5370	5370	5370	0
443	20230731	125600	80963520	5370	5370	5370	5370	0
444	20230731	125500	80963520	5370	5370	5370	5370	0
445	20230731	125400	80963520	5370	5370	5370	5370	0
446	20230731	125300	80963520	5370	5370	5370	5370	1
447	20230731	125200	80958150	5370	5370	5370	5370	0
448	20230731	125100	80958150	5370	5370	5370	5370	0
449	20230731	125000	80958150	5370	5370	5370	5370	124
450	20230731	124900	80292270	5380	5380	5380	5380	0
451	20230731	124800	80292270	5380	5380	5380	5380	0
452	20230731	124700	80292270	5380	5380	5380	5380	0
453	20230731	124600	80292270	5380	5380	5380	5380	0
454	20230731	124500	80292270	5380	5380	5380	5380	0
455	20230731	124400	80292270	5380	5380	5380	5380	0
456	20230731	124300	80292270	5380	5380	5380	5380	7
457	20230731	124200	80254610	5380	5380	5380	5380	0
458	20230731	124100	80254610	5380	5380	5380	5380	0
459	20230731	124000	80254610	5380	5380	5380	5380	0
460	20230731	123900	80254610	5380	5380	5380	5380	1
461	20230731	123800	80249230	5360	5360	5360	5360	0
462	20230731	123700	80249230	5360	5360	5360	5360	0
463	20230731	123600	80249230	5360	5360	5360	5360	190
464	20230731	123500	79230830	5380	5380	5380	5380	0
465	20230731	123400	79230830	5380	5380	5380	5380	0
466	20230731	123300	79230830	5380	5380	5380	5380	1
467	20230731	123200	79225450	5360	5360	5360	5360	0
468	20230731	123100	79225450	5360	5360	5360	5360	0
469	20230731	123000	79225450	5360	5360	5360	5360	0
470	20230731	122900	79225450	5360	5360	5360	5360	0
471	20230731	122800	79225450	5360	5360	5360	5360	0
472	20230731	122700	79225450	5360	5360	5360	5360	0
473	20230731	122600	79225450	5360	5360	5360	5360	0
474	20230731	122500	79225450	5360	5360	5360	5360	0
475	20230731	122400	79225450	5360	5360	5360	5360	1
476	20230731	122300	79220090	5360	5360	5360	5360	0
477	20230731	122200	79220090	5360	5360	5360	5360	0
478	20230731	122100	79220090	5360	5360	5360	5360	0
479	20230731	122000	79220090	5360	5360	5360	5360	0
480	20230731	121900	79220090	5360	5360	5360	5360	0
481	20230731	121800	79220090	5360	5360	5360	5360	0
482	20230731	121700	79220090	5360	5360	5360	5360	0
483	20230731	121600	79220090	5360	5360	5360	5360	0
484	20230731	121500	79220090	5360	5360	5360	5360	0
485	20230731	121400	79220090	5360	5360	5360	5360	0
486	20230731	121300	79220090	5360	5360	5360	5360	476
487	20230731	121200	76668730	5380	5380	5380	5380	0
488	20230731	121100	76668730	5380	5380	5380	5380	0
489	20230731	121000	76668730	5380	5380	5380	5380	0
490	20230731	120900	76668730	5380	5380	5380	5380	100
491	20230731	120800	76130730	5370	5370	5370	5370	0
492	20230731	120700	76130730	5370	5370	5370	5370	0
493	20230731	120600	76130730	5370	5370	5370	5370	0
494	20230731	120500	76130730	5370	5370	5370	5370	0
495	20230731	120400	76130730	5370	5370	5370	5370	0
496	20230731	120300	76130730	5370	5380	5380	5370	400
497	20230731	120200	73980730	5380	5420	5420	5380	1065
498	20230731	120100	68244960	5400	5400	5400	5400	471
499	20230731	120000	65701560	5420	5420	5420	5420	0
500	20230731	115900	65701560	5420	5420	5420	5420	0
501	20230731	115800	65701560	5420	5420	5420	5420	0
502	20230731	115700	65701560	5420	5420	5420	5420	0
503	20230731	115600	65701560	5420	5420	5420	5420	1
504	20230731	115500	65696140	5420	5420	5420	5420	0
505	20230731	115400	65696140	5420	5420	5420	5420	0
506	20230731	115300	65696140	5420	5420	5420	5420	0
507	20230731	115200	65696140	5420	5420	5420	5420	0
508	20230731	115100	65696140	5420	5420	5420	5420	0
509	20230731	115000	65696140	5420	5420	5420	5420	0
510	20230731	114900	65696140	5420	5420	5420	5420	0
511	20230731	114800	65696140	5420	5420	5420	5420	0
512	20230731	114700	65696140	5420	5420	5420	5420	0
513	20230731	114600	65696140	5420	5420	5420	5420	0
514	20230731	114500	65696140	5420	5420	5420	5420	1
515	20230731	114400	65690720	5400	5400	5400	5400	0
516	20230731	114300	65690720	5400	5400	5400	5400	135
517	20230731	114200	64961720	5400	5400	5400	5400	0
518	20230731	114100	64961720	5400	5400	5400	5400	0
519	20230731	114000	64961720	5400	5400	5400	5400	0
520	20230731	113900	64961720	5400	5400	5400	5400	0
521	20230731	113800	64961720	5400	5400	5400	5400	0
522	20230731	113700	64961720	5400	5400	5400	5400	128
523	20230731	113600	64270520	5430	5430	5430	5430	0
524	20230731	113500	64270520	5430	5430	5430	5430	0
525	20230731	113400	64270520	5430	5430	5430	5430	0
526	20230731	113300	64270520	5430	5430	5430	5430	0
527	20230731	113200	64270520	5430	5430	5430	5430	0
528	20230731	113100	64270520	5430	5430	5430	5430	0
529	20230731	113000	64270520	5430	5430	5430	5430	0
530	20230731	112900	64270520	5430	5430	5430	5430	100
531	20230731	112800	63727520	5430	5430	5430	5430	0
532	20230731	112700	63727520	5430	5430	5430	5430	1
533	20230731	112600	63722090	5430	5430	5430	5430	0
534	20230731	112500	63722090	5430	5430	5430	5430	1
535	20230731	112400	63716660	5440	5440	5440	5440	0
536	20230731	112300	63716660	5440	5430	5440	5430	1085
537	20230731	112200	57815030	5440	5440	5440	5440	0
538	20230731	112100	57815030	5440	5440	5440	5440	0
539	20230731	112000	57815030	5440	5440	5440	5440	0
540	20230731	111900	57815030	5440	5440	5440	5440	0
541	20230731	111800	57815030	5440	5440	5440	5440	0
542	20230731	111700	57815030	5440	5440	5440	5440	0
543	20230731	111600	57815030	5440	5440	5440	5440	0
544	20230731	111500	57815030	5440	5440	5440	5440	0
545	20230731	111400	57815030	5440	5440	5440	5440	0
546	20230731	111300	57815030	5440	5440	5440	5440	0
547	20230731	111200	57815030	5440	5440	5440	5440	0
548	20230731	111100	57815030	5440	5440	5440	5440	0
549	20230731	111000	57815030	5440	5440	5440	5440	0
550	20230731	110900	57815030	5440	5430	5440	5430	1987
551	20230731	110800	47008020	5440	5440	5440	5440	0
552	20230731	110700	47008020	5440	5440	5440	5440	0
553	20230731	110600	47008020	5440	5440	5440	5440	0
554	20230731	110500	47008020	5440	5440	5440	5440	0
555	20230731	110400	47008020	5440	5440	5440	5440	0
556	20230731	110300	47008020	5440	5440	5440	5440	0
557	20230731	110200	47008020	5440	5440	5440	5440	0
558	20230731	110100	47008020	5440	5440	5440	5440	0
559	20230731	110000	47008020	5440	5440	5440	5440	0
560	20230731	105900	47008020	5440	5440	5440	5440	1
561	20230731	105800	47002580	5420	5420	5420	5420	0
562	20230731	105700	47002580	5420	5420	5420	5420	0
563	20230731	105600	47002580	5420	5420	5420	5420	0
564	20230731	105500	47002580	5420	5420	5420	5420	1
565	20230731	105400	46997160	5410	5410	5410	5410	119
566	20230731	105300	46353370	5430	5430	5430	5430	0
567	20230731	105200	46353370	5430	5430	5430	5430	0
568	20230731	105100	46353370	5430	5430	5430	5430	0
569	20230731	105000	46353370	5430	5430	5430	5430	0
570	20230731	104900	46353370	5430	5430	5430	5430	0
571	20230731	104800	46353370	5430	5430	5430	5430	37
572	20230731	104700	46152460	5430	5430	5430	5430	0
573	20230731	104600	46152460	5430	5430	5430	5430	0
574	20230731	104500	46152460	5430	5430	5430	5430	13
575	20230731	104400	46081870	5430	5430	5430	5430	0
576	20230731	104300	46081870	5430	5430	5430	5430	0
577	20230731	104200	46081870	5430	5430	5430	5430	0
578	20230731	104100	46081870	5430	5430	5430	5430	0
579	20230731	104000	46081870	5430	5430	5430	5430	0
580	20230731	103900	46081870	5430	5430	5430	5430	0
581	20230731	103800	46081870	5430	5430	5430	5430	0
582	20230731	103700	46081870	5430	5430	5430	5430	0
583	20230731	103600	46081870	5430	5420	5430	5420	3
584	20230731	103500	46065600	5410	5410	5410	5410	0
585	20230731	103400	46065600	5410	5400	5410	5400	190
586	20230731	103300	45037730	5400	5400	5400	5400	0
587	20230731	103200	45037730	5400	5410	5410	5400	2
588	20230731	103100	45026920	5400	5400	5400	5400	0
589	20230731	103000	45026920	5400	5400	5400	5400	0
590	20230731	102900	45026920	5400	5400	5400	5400	6
591	20230731	102800	44994520	5410	5410	5410	5410	0
592	20230731	102700	44994520	5410	5410	5410	5410	0
593	20230731	102600	44994520	5410	5410	5410	5410	0
594	20230731	102500	44994520	5410	5410	5410	5410	100
595	20230731	102400	44453520	5410	5410	5410	5410	0
596	20230731	102300	44453520	5410	5410	5410	5410	0
597	20230731	102200	44453520	5410	5410	5410	5410	0
598	20230731	102100	44453520	5410	5410	5410	5410	0
599	20230731	102000	44453520	5410	5410	5410	5410	10
600	20230731	101900	44399420	5390	5390	5390	5390	0
601	20230731	101800	44399420	5390	5390	5390	5390	0
602	20230731	101700	44399420	5390	5390	5390	5390	0
603	20230731	101600	44399420	5390	5430	5430	5390	201
604	20230731	101500	43315990	5400	5410	5410	5400	391
605	20230731	101400	41203590	5440	5440	5440	5440	0
606	20230731	101300	41203590	5440	5440	5440	5440	0
607	20230731	101200	41203590	5440	5440	5440	5440	0
608	20230731	101100	41203590	5440	5430	5440	5430	50
609	20230731	101000	40931610	5430	5430	5430	5430	0
610	20230731	100900	40931610	5430	5430	5430	5430	29
611	20230731	100800	40774140	5440	5440	5440	5440	300
612	20230731	100700	39142140	5440	5420	5440	5420	547
613	20230731	100600	36167900	5410	5410	5410	5410	1
614	20230731	100500	36162490	5400	5400	5400	5400	0
615	20230731	100400	36162490	5400	5400	5400	5400	1997
616	20230731	100300	25378690	5400	5390	5400	5390	70
617	20230731	100200	25000740	5380	5380	5380	5380	0
618	20230731	100100	25000740	5380	5380	5380	5380	0
619	20230731	100000	25000740	5380	5380	5380	5380	0
620	20230731	095900	25000740	5380	5380	5380	5380	9
621	20230731	095800	24952320	5360	5360	5360	5360	0
622	20230731	095700	24952320	5360	5390	5390	5360	137
623	20230731	095600	24215210	5390	5380	5390	5380	207
624	20230731	095500	23099530	5380	5380	5380	5380	1
625	20230731	095400	23094150	5370	5370	5370	5370	0
626	20230731	095300	23094150	5370	5370	5370	5370	370
627	20230731	095200	21107250	5360	5360	5360	5360	0
628	20230731	095100	21107250	5360	5360	5360	5360	0
629	20230731	095000	21107250	5360	5360	5360	5360	5
630	20230731	094900	21080450	5360	5360	5360	5360	0
631	20230731	094800	21080450	5360	5340	5360	5340	8
632	20230731	094700	21037710	5320	5320	5320	5320	0
633	20230731	094600	21037710	5320	5320	5320	5320	0
634	20230731	094500	21037710	5320	5320	5320	5320	0
635	20230731	094400	21037710	5320	5320	5320	5320	1
636	20230731	094300	21032390	5360	5360	5360	5360	37
637	20230731	094200	20834070	5360	5380	5380	5360	130
638	20230731	094100	20134690	5380	5380	5380	5380	1
639	20230731	094000	20129310	5380	5380	5380	5380	40
640	20230731	093900	19914110	5380	5340	5380	5340	342
641	20230731	093800	18081140	5340	5310	5340	5310	221
642	20230731	093700	16901030	5310	5310	5310	5310	0
643	20230731	093600	16901030	5310	5310	5310	5310	0
644	20230731	093500	16901030	5310	5330	5340	5310	21
645	20230731	093400	16789090	5300	5300	5300	5300	0
646	20230731	093300	16789090	5300	5300	5300	5300	1
647	20230731	093200	16783790	5300	5300	5300	5300	161
648	20230731	093100	15930490	5300	5300	5300	5300	1
649	20230731	093000	15925190	5330	5330	5330	5330	0
650	20230731	092900	15925190	5330	5330	5330	5330	1
651	20230731	092800	15919860	5290	5330	5330	5290	2
652	20230731	092700	15909240	5290	5290	5290	5290	0
653	20230731	092600	15909240	5290	5290	5290	5290	0
654	20230731	092500	15909240	5290	5330	5330	5290	2
655	20230731	092400	15898620	5290	5290	5290	5290	0
656	20230731	092300	15898620	5290	5290	5290	5290	191
657	20230731	092200	14888230	5330	5330	5330	5330	9
658	20230731	092100	14840260	5290	5290	5290	5290	161
659	20230731	092000	13988570	5290	5290	5290	5290	1
660	20230731	091900	13983280	5330	5290	5330	5290	111
661	20230731	091800	13393940	5300	5300	5300	5300	121
662	20230731	091700	12752640	5340	5340	5340	5340	84
663	20230731	091600	12304080	5340	5340	5340	5340	25
664	20230731	091500	12170580	5300	5300	5300	5300	1
665	20230731	091400	12165280	5340	5320	5340	5320	188
666	20230731	091300	11165100	5350	5300	5350	5300	2
667	20230731	091200	11154450	5300	5320	5320	5300	1200
668	20230731	091100	4782270	5320	5320	5320	5320	0
669	20230731	091000	4782270	5320	5380	5380	5320	11
670	20230731	090900	4723150	5320	5320	5320	5320	0
671	20230731	090800	4723150	5320	5320	5320	5320	1
672	20230731	090700	4717830	5320	5320	5320	5320	0
673	20230731	090600	4717830	5320	5320	5320	5320	1
674	20230731	090500	4712510	5350	5350	5350	5350	0
675	20230731	090400	4712510	5350	5380	5380	5350	108
676	20230731	090300	4134260	5390	5390	5390	5390	0
677	20230731	090200	4134260	5390	5390	5390	5390	8
678	20230731	090100	4091140	5380	5380	5380	5380	2
679	20230731	090000	4080380	5360	5380	5380	5360	759