KissMeData/072470/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	193300	123565495	4090	4090	4090	4090	5421
3	20230731	193200	123565495	4090	4090	4090	4090	0
4	20230731	193100	123565495	4090	4090	4090	4090	0
5	20230731	193000	123565495	4090	4090	4090	4090	0
6	20230731	192900	123565495	4090	4090	4090	4090	0
7	20230731	192800	123565495	4090	4090	4090	4090	0
8	20230731	192700	123565495	4090	4090	4090	4090	0
9	20230731	192600	123565495	4090	4090	4090	4090	0
10	20230731	192500	123565495	4090	4090	4090	4090	0
11	20230731	192400	123565495	4090	4090	4090	4090	0
12	20230731	192300	123565495	4090	4090	4090	4090	0
13	20230731	192200	123565495	4090	4090	4090	4090	0
14	20230731	192100	123565495	4090	4090	4090	4090	0
15	20230731	192000	123565495	4090	4090	4090	4090	0
16	20230731	191900	123565495	4090	4090	4090	4090	0
17	20230731	191800	123565495	4090	4090	4090	4090	0
18	20230731	191700	123565495	4090	4090	4090	4090	0
19	20230731	191600	123565495	4090	4090	4090	4090	0
20	20230731	191500	123565495	4090	4090	4090	4090	0
21	20230731	191400	123565495	4090	4090	4090	4090	0
22	20230731	191300	123565495	4090	4090	4090	4090	0
23	20230731	191200	123565495	4090	4090	4090	4090	0
24	20230731	191100	123565495	4090	4090	4090	4090	0
25	20230731	191000	123565495	4090	4090	4090	4090	0
26	20230731	190900	123565495	4090	4090	4090	4090	0
27	20230731	190800	123565495	4090	4090	4090	4090	0
28	20230731	190700	123565495	4090	4090	4090	4090	0
29	20230731	190600	123565495	4090	4090	4090	4090	0
30	20230731	190500	123565495	4090	4090	4090	4090	0
31	20230731	190400	123565495	4090	4090	4090	4090	0
32	20230731	190300	123565495	4090	4090	4090	4090	5421
33	20230731	190200	123565495	4090	4090	4090	4090	0
34	20230731	190100	123565495	4090	4090	4090	4090	0
35	20230731	190000	123565495	4090	4090	4090	4090	0
36	20230731	185900	123565495	4090	4090	4090	4090	0
37	20230731	185800	123565495	4090	4090	4090	4090	0
38	20230731	185700	123565495	4090	4090	4090	4090	0
39	20230731	185600	123565495	4090	4090	4090	4090	0
40	20230731	185500	123565495	4090	4090	4090	4090	0
41	20230731	185400	123565495	4090	4090	4090	4090	0
42	20230731	185300	123565495	4090	4090	4090	4090	0
43	20230731	185200	123565495	4090	4090	4090	4090	0
44	20230731	185100	123565495	4090	4090	4090	4090	0
45	20230731	185000	123565495	4090	4090	4090	4090	0
46	20230731	184900	123565495	4090	4090	4090	4090	0
47	20230731	184800	123565495	4090	4090	4090	4090	0
48	20230731	184700	123565495	4090	4090	4090	4090	0
49	20230731	184600	123565495	4090	4090	4090	4090	0
50	20230731	184500	123565495	4090	4090	4090	4090	0
51	20230731	184400	123565495	4090	4090	4090	4090	0
52	20230731	184300	123565495	4090	4090	4090	4090	0
53	20230731	184200	123565495	4090	4090	4090	4090	0
54	20230731	184100	123565495	4090	4090	4090	4090	0
55	20230731	184000	123565495	4090	4090	4090	4090	0
56	20230731	183900	123565495	4090	4090	4090	4090	0
57	20230731	183800	123565495	4090	4090	4090	4090	0
58	20230731	183700	123565495	4090	4090	4090	4090	0
59	20230731	183600	123565495	4090	4090	4090	4090	0
60	20230731	183500	123565495	4090	4090	4090	4090	0
61	20230731	183400	123565495	4090	4090	4090	4090	0
62	20230731	183300	123565495	4090	4090	4090	4090	5421
63	20230731	183200	123565495	4090	4090	4090	4090	0
64	20230731	183100	123565495	4090	4090	4090	4090	0
65	20230731	183000	123565495	4090	4090	4090	4090	0
66	20230731	182900	123565495	4090	4090	4090	4090	0
67	20230731	182800	123565495	4090	4090	4090	4090	0
68	20230731	182700	123565495	4090	4090	4090	4090	0
69	20230731	182600	123565495	4090	4090	4090	4090	0
70	20230731	182500	123565495	4090	4090	4090	4090	0
71	20230731	182400	123565495	4090	4090	4090	4090	0
72	20230731	182300	123565495	4090	4090	4090	4090	0
73	20230731	182200	123565495	4090	4090	4090	4090	0
74	20230731	182100	123565495	4090	4090	4090	4090	0
75	20230731	182000	123565495	4090	4090	4090	4090	0
76	20230731	181900	123565495	4090	4090	4090	4090	0
77	20230731	181800	123565495	4090	4090	4090	4090	0
78	20230731	181700	123565495	4090	4090	4090	4090	0
79	20230731	181600	123565495	4090	4090	4090	4090	0
80	20230731	181500	123565495	4090	4090	4090	4090	0
81	20230731	181400	123565495	4090	4090	4090	4090	0
82	20230731	181300	123565495	4090	4090	4090	4090	0
83	20230731	181200	123565495	4090	4090	4090	4090	0
84	20230731	181100	123565495	4090	4090	4090	4090	0
85	20230731	181000	123565495	4090	4090	4090	4090	0
86	20230731	180900	123565495	4090	4090	4090	4090	0
87	20230731	180800	123565495	4090	4090	4090	4090	0
88	20230731	180700	123565495	4090	4090	4090	4090	0
89	20230731	180600	123565495	4090	4090	4090	4090	0
90	20230731	180500	123565495	4090	4090	4090	4090	0
91	20230731	180400	123565495	4090	4090	4090	4090	0
92	20230731	180300	123565495	4090	4090	4090	4090	5421
93	20230731	180200	123565495	4090	4090	4090	4090	0
94	20230731	180100	123565495	4090	4090	4090	4090	0
95	20230731	180000	123565495	4090	4090	4090	4090	0
96	20230731	175900	123565495	4090	4090	4090	4090	0
97	20230731	175800	123565495	4090	4090	4090	4090	0
98	20230731	175700	123565495	4090	4090	4090	4090	0
99	20230731	175600	123565495	4090	4090	4090	4090	0
100	20230731	175500	123565495	4090	4090	4090	4090	0
101	20230731	175400	123565495	4090	4090	4090	4090	0
102	20230731	175300	123565495	4090	4090	4090	4090	0
103	20230731	175200	123565495	4090	4090	4090	4090	0
104	20230731	175100	123565495	4090	4090	4090	4090	0
105	20230731	175000	123565495	4090	4090	4090	4090	0
106	20230731	174900	123565495	4090	4090	4090	4090	0
107	20230731	174800	123565495	4090	4090	4090	4090	0
108	20230731	174700	123565495	4090	4090	4090	4090	0
109	20230731	174600	123565495	4090	4090	4090	4090	0
110	20230731	174500	123565495	4090	4090	4090	4090	0
111	20230731	174400	123565495	4090	4090	4090	4090	0
112	20230731	174300	123565495	4090	4090	4090	4090	0
113	20230731	174200	123565495	4090	4090	4090	4090	0
114	20230731	174100	123565495	4090	4090	4090	4090	0
115	20230731	174000	123565495	4090	4090	4090	4090	0
116	20230731	173900	123565495	4090	4090	4090	4090	0
117	20230731	173800	123565495	4090	4090	4090	4090	0
118	20230731	173700	123565495	4090	4090	4090	4090	0
119	20230731	173600	123565495	4090	4090	4090	4090	0
120	20230731	173500	123565495	4090	4090	4090	4090	0
121	20230731	173400	123565495	4090	4090	4090	4090	0
122	20230731	173300	123565495	4090	4090	4090	4090	5421
123	20230731	173200	123565495	4090	4090	4090	4090	0
124	20230731	173100	123565495	4090	4090	4090	4090	0
125	20230731	173000	123565495	4090	4090	4090	4090	0
126	20230731	172900	123565495	4090	4090	4090	4090	0
127	20230731	172800	123565495	4090	4090	4090	4090	0
128	20230731	172700	123565495	4090	4090	4090	4090	0
129	20230731	172600	123565495	4090	4090	4090	4090	0
130	20230731	172500	123565495	4090	4090	4090	4090	0
131	20230731	172400	123565495	4090	4090	4090	4090	0
132	20230731	172300	123565495	4090	4090	4090	4090	0
133	20230731	172200	123565495	4090	4090	4090	4090	0
134	20230731	172100	123565495	4090	4090	4090	4090	0
135	20230731	172000	123565495	4090	4090	4090	4090	0
136	20230731	171900	123565495	4090	4090	4090	4090	0
137	20230731	171800	123565495	4090	4090	4090	4090	0
138	20230731	171700	123565495	4090	4090	4090	4090	0
139	20230731	171600	123565495	4090	4090	4090	4090	0
140	20230731	171500	123565495	4090	4090	4090	4090	0
141	20230731	171400	123565495	4090	4090	4090	4090	0
142	20230731	171300	123565495	4090	4090	4090	4090	0
143	20230731	171200	123565495	4090	4090	4090	4090	0
144	20230731	171100	123565495	4090	4090	4090	4090	0
145	20230731	171000	123565495	4090	4090	4090	4090	0
146	20230731	170900	123565495	4090	4090	4090	4090	0
147	20230731	170800	123565495	4090	4090	4090	4090	0
148	20230731	170700	123565495	4090	4090	4090	4090	0
149	20230731	170600	123565495	4090	4090	4090	4090	0
150	20230731	170500	123565495	4090	4090	4090	4090	0
151	20230731	170400	123565495	4090	4090	4090	4090	0
152	20230731	170300	123565495	4090	4090	4090	4090	5421
153	20230731	170200	123565495	4090	4090	4090	4090	0
154	20230731	170100	123565495	4090	4090	4090	4090	0
155	20230731	170000	123565495	4090	4090	4090	4090	0
156	20230731	165900	123565495	4090	4090	4090	4090	0
157	20230731	165800	123565495	4090	4090	4090	4090	0
158	20230731	165700	123565495	4090	4090	4090	4090	0
159	20230731	165600	123565495	4090	4090	4090	4090	0
160	20230731	165500	123565495	4090	4090	4090	4090	0
161	20230731	165400	123565495	4090	4090	4090	4090	0
162	20230731	165300	123565495	4090	4090	4090	4090	0
163	20230731	165200	123565495	4090	4090	4090	4090	0
164	20230731	165100	123565495	4090	4090	4090	4090	0
165	20230731	165000	123565495	4090	4090	4090	4090	0
166	20230731	164900	123565495	4090	4090	4090	4090	0
167	20230731	164800	123565495	4090	4090	4090	4090	0
168	20230731	164700	123565495	4090	4090	4090	4090	0
169	20230731	164600	123565495	4090	4090	4090	4090	0
170	20230731	164500	123565495	4090	4090	4090	4090	0
171	20230731	164400	123565495	4090	4090	4090	4090	0
172	20230731	164300	123565495	4090	4090	4090	4090	0
173	20230731	164200	123565495	4090	4090	4090	4090	0
174	20230731	164100	123565495	4090	4090	4090	4090	0
175	20230731	164000	123565495	4090	4090	4090	4090	0
176	20230731	163900	123565495	4090	4090	4090	4090	0
177	20230731	163800	123565495	4090	4090	4090	4090	0
178	20230731	163700	123565495	4090	4090	4090	4090	0
179	20230731	163600	123565495	4090	4090	4090	4090	0
180	20230731	163500	123565495	4090	4090	4090	4090	0
181	20230731	163400	123565495	4090	4090	4090	4090	0
182	20230731	163300	123565495	4090	4090	4090	4090	5421
183	20230731	163200	123565495	4090	4090	4090	4090	0
184	20230731	163100	123565495	4090	4090	4090	4090	0
185	20230731	163000	123565495	4090	4090	4090	4090	0
186	20230731	162900	123565495	4090	4090	4090	4090	0
187	20230731	162800	123565495	4090	4090	4090	4090	0
188	20230731	162700	123565495	4090	4090	4090	4090	0
189	20230731	162600	123565495	4090	4090	4090	4090	0
190	20230731	162500	123565495	4090	4090	4090	4090	0
191	20230731	162400	123565495	4090	4090	4090	4090	0
192	20230731	162300	123565495	4090	4090	4090	4090	0
193	20230731	162200	123565495	4090	4090	4090	4090	0
194	20230731	162100	123565495	4090	4090	4090	4090	0
195	20230731	162000	123565495	4090	4090	4090	4090	0
196	20230731	161900	123565495	4090	4090	4090	4090	0
197	20230731	161800	123565495	4090	4090	4090	4090	0
198	20230731	161700	123565495	4090	4090	4090	4090	0
199	20230731	161600	123565495	4090	4090	4090	4090	0
200	20230731	161500	123565495	4090	4090	4090	4090	0
201	20230731	161400	123565495	4090	4090	4090	4090	0
202	20230731	161300	123565495	4090	4090	4090	4090	0
203	20230731	161200	123565495	4090	4090	4090	4090	0
204	20230731	161100	123565495	4090	4090	4090	4090	0
205	20230731	161000	123565495	4090	4090	4090	4090	0
206	20230731	160900	123565495	4090	4090	4090	4090	0
207	20230731	160800	123565495	4090	4090	4090	4090	0
208	20230731	160700	123565495	4090	4090	4090	4090	0
209	20230731	160600	123565495	4090	4090	4090	4090	0
210	20230731	160500	123565495	4090	4090	4090	4090	0
211	20230731	160400	123565495	4090	4090	4090	4090	0
212	20230731	160300	123565495	4090	4090	4090	4090	5421
213	20230731	160200	123565495	4090	4090	4090	4090	0
214	20230731	160100	123565495	4090	4090	4090	4090	0
215	20230731	160000	123565495	4090	4090	4090	4090	0
216	20230731	155900	123565495	4090	4090	4090	4090	0
217	20230731	155800	123565495	4090	4090	4090	4090	0
218	20230731	155700	123565495	4090	4090	4090	4090	0
219	20230731	155600	123565495	4090	4090	4090	4090	0
220	20230731	155500	123565495	4090	4090	4090	4090	0
221	20230731	155400	123565495	4090	4090	4090	4090	0
222	20230731	155300	123565495	4090	4090	4090	4090	0
223	20230731	155200	123565495	4090	4090	4090	4090	0
224	20230731	155100	123565495	4090	4090	4090	4090	0
225	20230731	155000	123565495	4090	4090	4090	4090	0
226	20230731	154900	123565495	4090	4090	4090	4090	0
227	20230731	154800	123565495	4090	4090	4090	4090	0
228	20230731	154700	123565495	4090	4090	4090	4090	0
229	20230731	154600	123565495	4090	4090	4090	4090	0
230	20230731	154500	123565495	4090	4090	4090	4090	0
231	20230731	154400	123565495	4090	4090	4090	4090	0
232	20230731	154300	123565495	4090	4090	4090	4090	0
233	20230731	154200	123565495	4090	4090	4090	4090	0
234	20230731	154100	123565495	4090	4090	4090	4090	0
235	20230731	154000	123565495	4090	4090	4090	4090	0
236	20230731	153900	123565495	4090	4090	4090	4090	0
237	20230731	153800	123565495	4090	4090	4090	4090	0
238	20230731	153700	123565495	4090	4090	4090	4090	0
239	20230731	153600	123565495	4090	4090	4090	4090	0
240	20230731	153500	123565495	4090	4090	4090	4090	0
241	20230731	153400	123565495	4090	4090	4090	4090	0
242	20230731	153300	123565495	4090	4090	4090	4090	5421
243	20230731	153200	123565495	4090	4090	4090	4090	0
244	20230731	153100	123565495	4090	4090	4090	4090	0
245	20230731	153000	123565495	4090	4090	4090	4090	5421
246	20230731	152900	101393605	4090	4090	4090	4090	0
247	20230731	152800	101393605	4090	4090	4090	4090	0
248	20230731	152700	101393605	4090	4090	4090	4090	0
249	20230731	152600	101393605	4090	4090	4090	4090	0
250	20230731	152500	101393605	4090	4090	4090	4090	0
251	20230731	152400	101393605	4090	4090	4090	4090	0
252	20230731	152300	101393605	4090	4090	4090	4090	0
253	20230731	152200	101393605	4090	4090	4090	4090	0
254	20230731	152100	101393605	4090	4090	4090	4090	0
255	20230731	152000	101393605	4090	4090	4090	4090	0
256	20230731	151900	101393605	4090	4090	4090	4090	0
257	20230731	151800	101393605	4090	4090	4090	4090	1
258	20230731	151700	101389515	4090	4090	4090	4090	0
259	20230731	151600	101389515	4090	4090	4090	4090	1
260	20230731	151500	101385425	4090	4085	4090	4085	5
261	20230731	151400	101364995	4090	4090	4090	4090	0
262	20230731	151300	101364995	4090	4090	4090	4090	1
263	20230731	151200	101360905	4090	4090	4090	4090	1
264	20230731	151100	101356815	4090	4090	4090	4090	0
265	20230731	151000	101356815	4090	4090	4090	4090	1
266	20230731	150900	101352725	4090	4090	4090	4090	1
267	20230731	150800	101348635	4085	4085	4085	4085	47
268	20230731	150700	101156640	4090	4090	4090	4090	1
269	20230731	150600	101152550	4090	4085	4090	4085	9
270	20230731	150500	101115780	4085	4085	4085	4085	0
271	20230731	150400	101115780	4085	4090	4090	4085	19
272	20230731	150300	101038080	4090	4090	4090	4090	1
273	20230731	150200	101033990	4090	4090	4090	4090	0
274	20230731	150100	101033990	4090	4090	4090	4090	1
275	20230731	150000	101029900	4090	4090	4090	4090	1
276	20230731	145900	101025810	4085	4085	4085	4085	22
277	20230731	145800	100935940	4085	4085	4085	4085	1
278	20230731	145700	100931855	4085	4085	4085	4085	1
279	20230731	145600	100927770	4080	4080	4080	4080	17
280	20230731	145500	100858410	4080	4080	4080	4080	1
281	20230731	145400	100854330	4080	4070	4080	4070	15
282	20230731	145300	100793270	4080	4080	4080	4080	0
283	20230731	145200	100793270	4080	4080	4080	4080	1
284	20230731	145100	100789190	4075	4070	4075	4070	56
285	20230731	145000	100561190	4080	4080	4080	4080	0
286	20230731	144900	100561190	4080	4080	4080	4080	1
287	20230731	144800	100557110	4080	4080	4080	4080	11
288	20230731	144700	100512230	4080	4080	4080	4080	0
289	20230731	144600	100512230	4080	4080	4080	4080	1
290	20230731	144500	100508150	4080	4080	4080	4080	1
291	20230731	144400	100504070	4080	4080	4080	4080	1
292	20230731	144300	100499990	4080	4080	4080	4080	0
293	20230731	144200	100499990	4080	4080	4080	4080	1
294	20230731	144100	100495910	4080	4080	4080	4080	1
295	20230731	144000	100491830	4080	4080	4080	4080	0
296	20230731	143900	100491830	4080	4080	4080	4080	1
297	20230731	143800	100487750	4080	4080	4080	4080	1
298	20230731	143700	100483670	4080	4080	4080	4080	0
299	20230731	143600	100483670	4080	4080	4080	4080	1
300	20230731	143500	100479590	4080	4080	4080	4080	1
301	20230731	143400	100475510	4080	4080	4080	4080	0
302	20230731	143300	100475510	4080	4080	4080	4080	1
303	20230731	143200	100471430	4080	4080	4080	4080	1
304	20230731	143100	100467350	4080	4080	4080	4080	0
305	20230731	143000	100467350	4080	4080	4080	4080	1
306	20230731	142900	100463270	4080	4080	4080	4080	24
307	20230731	142800	100365350	4080	4080	4080	4080	0
308	20230731	142700	100365350	4080	4070	4080	4070	6
309	20230731	142600	100340920	4080	4080	4080	4080	1
310	20230731	142500	100336840	4080	4080	4080	4080	0
311	20230731	142400	100336840	4080	4080	4080	4080	1
312	20230731	142300	100332760	4080	4080	4080	4080	1
313	20230731	142200	100328680	4080	4080	4080	4080	0
314	20230731	142100	100328680	4080	4080	4080	4080	1
315	20230731	142000	100324600	4080	4080	4080	4080	1
316	20230731	141900	100320520	4080	4080	4080	4080	0
317	20230731	141800	100320520	4080	4080	4080	4080	1
318	20230731	141700	100316440	4080	4080	4080	4080	1
319	20230731	141600	100312360	4080	4080	4080	4080	0
320	20230731	141500	100312360	4080	4080	4080	4080	1
321	20230731	141400	100308280	4080	4080	4080	4080	1
322	20230731	141300	100304200	4080	4080	4080	4080	0
323	20230731	141200	100304200	4080	4080	4080	4080	1
324	20230731	141100	100300120	4080	4080	4080	4080	1
325	20230731	141000	100296040	4080	4080	4080	4080	1
326	20230731	140900	100291960	4080	4080	4080	4080	0
327	20230731	140800	100291960	4080	4080	4080	4080	1
328	20230731	140700	100287880	4080	4080	4080	4080	1
329	20230731	140600	100283800	4080	4080	4080	4080	0
330	20230731	140500	100283800	4080	4080	4080	4080	1
331	20230731	140400	100279720	4080	4080	4080	4080	1
332	20230731	140300	100275640	4080	4080	4080	4080	0
333	20230731	140200	100275640	4080	4080	4080	4080	1
334	20230731	140100	100271560	4080	4080	4080	4080	1
335	20230731	140000	100267480	4070	4070	4070	4070	1309
336	20230731	135900	94939850	4070	4085	4085	4070	851
337	20230731	135800	91466110	4095	4095	4095	4095	1
338	20230731	135700	91462015	4095	4090	4095	4090	23
339	20230731	135600	91367935	4090	4090	4090	4090	1
340	20230731	135500	91363845	4090	4090	4090	4090	1
341	20230731	135400	91359755	4090	4090	4090	4090	0
342	20230731	135300	91359755	4090	4090	4090	4090	1
343	20230731	135200	91355665	4090	4090	4090	4090	3
344	20230731	135100	91343395	4090	4090	4090	4090	0
345	20230731	135000	91343395	4090	4090	4090	4090	1
346	20230731	134900	91339305	4090	4090	4090	4085	11
347	20230731	134800	91294345	4095	4095	4095	4095	0
348	20230731	134700	91294345	4095	4095	4095	4095	1
349	20230731	134600	91290250	4100	4100	4100	4100	1
350	20230731	134500	91286150	4100	4100	4100	4100	0
351	20230731	134400	91286150	4100	4100	4100	4100	1
352	20230731	134300	91282050	4100	4100	4100	4100	2
353	20230731	134200	91273850	4100	4100	4100	4100	0
354	20230731	134100	91273850	4100	4100	4100	4100	1
355	20230731	134000	91269750	4100	4100	4100	4100	1
356	20230731	133900	91265650	4100	4100	4100	4100	0
357	20230731	133800	91265650	4100	4100	4100	4100	1
358	20230731	133700	91261550	4100	4100	4100	4100	1
359	20230731	133600	91257450	4100	4100	4100	4100	1
360	20230731	133500	91253350	4100	4100	4100	4100	0
361	20230731	133400	91253350	4100	4100	4100	4100	1
362	20230731	133300	91249250	4100	4100	4100	4100	1
363	20230731	133200	91245150	4100	4100	4100	4100	0
364	20230731	133100	91245150	4100	4100	4100	4100	1
365	20230731	133000	91241050	4100	4100	4100	4100	1
366	20230731	132900	91236950	4085	4085	4085	4085	0
367	20230731	132800	91236950	4085	4100	4100	4085	279
368	20230731	132700	90093470	4100	4100	4100	4100	1
369	20230731	132600	90089370	4085	4085	4085	4085	0
370	20230731	132500	90089370	4085	4090	4100	4085	27
371	20230731	132400	89978835	4090	4090	4090	4090	1
372	20230731	132300	89974745	4095	4095	4095	4095	0
373	20230731	132200	89974745	4095	4095	4095	4095	1
374	20230731	132100	89970650	4080	4110	4110	4080	517
375	20230731	132000	87854715	4115	4115	4115	4115	0
376	20230731	131900	87854715	4115	4115	4115	4115	1
377	20230731	131800	87850600	4115	4115	4115	4115	1
378	20230731	131700	87846485	4120	4120	4120	4120	0
379	20230731	131600	87846485	4120	4120	4120	4120	1
380	20230731	131500	87842365	4125	4125	4125	4125	1
381	20230731	131400	87838240	4125	4125	4125	4125	0
382	20230731	131300	87838240	4125	4125	4125	4125	1
383	20230731	131200	87834115	4125	4125	4125	4125	1
384	20230731	131100	87829990	4125	4125	4125	4125	0
385	20230731	131000	87829990	4125	4125	4125	4125	1
386	20230731	130900	87825865	4115	4095	4115	4095	343
387	20230731	130800	86419920	4080	4090	4090	4080	852
388	20230731	130700	82935430	4090	4090	4090	4090	1
389	20230731	130600	82931340	4090	4090	4090	4090	1
390	20230731	130500	82927250	4090	4090	4090	4090	0
391	20230731	130400	82927250	4090	4090	4090	4090	1
392	20230731	130300	82923160	4090	4090	4090	4090	1
393	20230731	130200	82919070	4090	4090	4090	4090	1
394	20230731	130100	82914980	4090	4090	4090	4090	0
395	20230731	130000	82914980	4090	4090	4090	4090	1
396	20230731	125900	82910890	4080	4090	4090	4080	18
397	20230731	125800	82837290	4090	4090	4090	4090	0
398	20230731	125700	82837290	4090	4090	4090	4090	1
399	20230731	125600	82833200	4090	4090	4090	4090	1
400	20230731	125500	82829110	4080	4090	4090	4080	4
401	20230731	125400	82812760	4090	4090	4090	4080	26
402	20230731	125300	82706440	4070	4080	4085	4070	15
403	20230731	125200	82645245	4080	4080	4080	4080	0
404	20230731	125100	82645245	4080	4080	4080	4080	1
405	20230731	125000	82641165	4080	4080	4080	4080	1
406	20230731	124900	82637085	4080	4080	4080	4080	0
407	20230731	124800	82637085	4080	4080	4080	4080	1
408	20230731	124700	82633005	4080	4080	4080	4080	1
409	20230731	124600	82628925	4080	4080	4080	4080	0
410	20230731	124500	82628925	4080	4075	4080	4070	66
411	20230731	124400	82360010	4075	4075	4075	4075	1
412	20230731	124300	82355935	4075	4075	4075	4075	0
413	20230731	124200	82355935	4075	4075	4075	4075	1
414	20230731	124100	82351860	4075	4075	4075	4075	1
415	20230731	124000	82347785	4075	4075	4075	4075	0
416	20230731	123900	82347785	4075	4075	4075	4075	1
417	20230731	123800	82343710	4075	4075	4075	4075	1
418	20230731	123700	82339635	4075	4075	4075	4075	0
419	20230731	123600	82339635	4075	4075	4075	4075	1
420	20230731	123500	82335560	4075	4075	4075	4060	66
421	20230731	123400	82066700	4075	4075	4075	4075	1
422	20230731	123300	82062625	4075	4060	4075	4060	12
423	20230731	123200	82013860	4075	4075	4075	4075	11
424	20230731	123100	81969035	4085	4085	4085	4085	0
425	20230731	123000	81969035	4085	4085	4085	4085	1
426	20230731	122900	81964950	4085	4085	4085	4085	1
427	20230731	122800	81960865	4085	4060	4085	4060	11
428	20230731	122700	81916180	4060	4060	4060	4060	533
429	20230731	122600	79752200	4085	4085	4085	4085	18
430	20230731	122500	79678670	4085	4085	4085	4085	1
431	20230731	122400	79674585	4085	4085	4085	4085	0
432	20230731	122300	79674585	4085	4085	4085	4085	1
433	20230731	122200	79670500	4085	4060	4085	4060	18
434	20230731	122100	79597395	4085	4085	4085	4060	478
435	20230731	122000	77652755	4090	4090	4090	4090	1
436	20230731	121900	77648665	4090	4085	4090	4070	1178
437	20230731	121800	72833565	4085	4085	4085	4085	0
438	20230731	121700	72833565	4085	4070	4085	4065	223
439	20230731	121600	71926810	4085	4085	4085	4085	1
440	20230731	121500	71922725	4070	4070	4070	4070	1
441	20230731	121400	71918655	4085	4085	4085	4085	1
442	20230731	121300	71914570	4085	4085	4085	4085	1
443	20230731	121200	71910485	4080	4080	4080	4080	0
444	20230731	121100	71910485	4080	4080	4080	4080	104
445	20230731	121000	71486165	4080	4080	4080	4080	1
446	20230731	120900	71482085	4080	4080	4080	4080	0
447	20230731	120800	71482085	4080	4080	4080	4080	1
448	20230731	120700	71478005	4080	4080	4080	4080	1
449	20230731	120600	71473925	4080	4080	4080	4080	0
450	20230731	120500	71473925	4080	4080	4080	4080	3
451	20230731	120400	71461685	4080	4065	4080	4065	11
452	20230731	120300	71416955	4065	4065	4065	4065	3
453	20230731	120200	71404760	4080	4080	4080	4080	21
454	20230731	120100	71319080	4080	4080	4080	4065	12
455	20230731	120000	71270135	4080	4080	4080	4080	0
456	20230731	115900	71270135	4080	4080	4080	4080	2
457	20230731	115800	71261975	4080	4080	4080	4080	1
458	20230731	115700	71257895	4080	4080	4080	4080	0
459	20230731	115600	71257895	4080	4080	4080	4080	1
460	20230731	115500	71253815	4065	4080	4080	4065	2
461	20230731	115400	71245670	4085	4085	4085	4085	0
462	20230731	115300	71245670	4085	4085	4085	4085	1
463	20230731	115200	71241585	4085	4085	4085	4085	1
464	20230731	115100	71237500	4085	4085	4085	4085	1
465	20230731	115000	71233415	4065	4065	4065	4065	2
466	20230731	114900	71225285	4085	4080	4085	4065	31
467	20230731	114800	71098740	4080	4080	4080	4080	1
468	20230731	114700	71094660	4080	4080	4080	4080	0
469	20230731	114600	71094660	4080	4080	4080	4080	1
470	20230731	114500	71090580	4065	4080	4080	4065	2
471	20230731	114400	71082435	4085	4085	4085	4085	0
472	20230731	114300	71082435	4085	4085	4085	4085	1
473	20230731	114200	71078350	4085	4085	4085	4085	1
474	20230731	114100	71074265	4085	4085	4085	4085	0
475	20230731	114000	71074265	4085	4090	4090	4065	363
476	20230731	113900	69590500	4090	4090	4090	4090	1
477	20230731	113800	69586410	4090	4090	4090	4090	0
478	20230731	113700	69586410	4090	4090	4090	4090	1
479	20230731	113600	69582320	4090	4080	4090	4065	461
480	20230731	113500	67698815	4080	4080	4080	4080	0
481	20230731	113400	67698815	4080	4080	4080	4080	2
482	20230731	113300	67690655	4080	4080	4080	4080	1
483	20230731	113200	67686575	4080	4080	4080	4080	0
484	20230731	113100	67686575	4080	4080	4080	4080	1
485	20230731	113000	67682495	4080	4080	4080	4080	1
486	20230731	112900	67678415	4080	4080	4080	4080	0
487	20230731	112800	67678415	4080	4080	4080	4080	1
488	20230731	112700	67674335	4080	4080	4080	4080	1
489	20230731	112600	67670255	4080	4080	4080	4080	0
490	20230731	112500	67670255	4080	4080	4080	4080	1
491	20230731	112400	67666175	4080	4080	4080	4080	1
492	20230731	112300	67662095	4085	4085	4085	4085	0
493	20230731	112200	67662095	4085	4085	4085	4085	1
494	20230731	112100	67658010	4085	4085	4085	4085	1
495	20230731	112000	67653925	4085	4085	4085	4085	0
496	20230731	111900	67653925	4085	4085	4085	4085	1
497	20230731	111800	67649840	4085	4080	4085	4080	24
498	20230731	111700	67551845	4080	4080	4080	4080	1
499	20230731	111600	67547765	4080	4080	4080	4080	0
500	20230731	111500	67547765	4080	4080	4080	4080	1
501	20230731	111400	67543685	4080	4080	4080	4080	1
502	20230731	111300	67539605	4085	4085	4085	4085	0
503	20230731	111200	67539605	4085	4085	4085	4085	1
504	20230731	111100	67535520	4085	4085	4085	4085	1
505	20230731	111000	67531435	4085	4085	4085	4085	0
506	20230731	110900	67531435	4085	4085	4085	4085	1
507	20230731	110800	67527350	4080	4065	4080	4065	22
508	20230731	110700	67437650	4080	4080	4080	4080	0
509	20230731	110600	67437650	4080	4080	4080	4080	1
510	20230731	110500	67433570	4080	4065	4080	4065	196
511	20230731	110400	66636815	4080	4080	4080	4080	0
512	20230731	110300	66636815	4080	4080	4080	4080	1
513	20230731	110200	66632735	4080	4080	4080	4080	1
514	20230731	110100	66628655	4060	4060	4060	4060	20
515	20230731	110000	66547455	4085	4085	4085	4085	1
516	20230731	105900	66543370	4085	4085	4085	4085	6
517	20230731	105800	66518860	4085	4085	4085	4085	0
518	20230731	105700	66518860	4085	4085	4085	4085	1
519	20230731	105600	66514775	4085	4085	4085	4085	1
520	20230731	105500	66510690	4085	4085	4085	4085	0
521	20230731	105400	66510690	4085	4075	4090	4065	1162
522	20230731	105300	61776080	4090	4085	4090	4075	2636
523	20230731	105200	51020155	4095	4095	4095	4095	0
524	20230731	105100	51020155	4095	4095	4095	4095	1
525	20230731	105000	51016060	4095	4095	4095	4095	1
526	20230731	104900	51011965	4095	4095	4095	4095	0
527	20230731	104800	51011965	4095	4095	4095	4095	1
528	20230731	104700	51007870	4095	4095	4095	4095	1
529	20230731	104600	51003775	4100	4095	4100	4095	24
530	20230731	104500	50905420	4095	4095	4095	4095	1
531	20230731	104400	50901325	4085	4100	4100	4085	42
532	20230731	104300	50729290	4100	4100	4100	4100	1
533	20230731	104200	50725190	4085	4085	4085	4085	0
534	20230731	104100	50725190	4085	4100	4100	4085	6
535	20230731	104000	50700665	4100	4100	4100	4100	1
536	20230731	103900	50696565	4100	4100	4100	4100	0
537	20230731	103800	50696565	4100	4100	4100	4100	1
538	20230731	103700	50692465	4100	4100	4100	4100	1
539	20230731	103600	50688365	4090	4090	4090	4090	9
540	20230731	103500	50651555	4085	4085	4085	4085	6
541	20230731	103400	50627045	4085	4075	4085	4075	7
542	20230731	103300	50598510	4085	4085	4085	4085	0
543	20230731	103200	50598510	4085	4085	4085	4085	1
544	20230731	103100	50594425	4085	4085	4085	4085	1
545	20230731	103000	50590340	4075	4075	4075	4075	357
546	20230731	102900	49135565	4085	4085	4085	4085	1
547	20230731	102800	49131480	4085	4085	4085	4085	1
548	20230731	102700	49127395	4075	4075	4075	4075	6
549	20230731	102600	49102945	4085	4085	4085	4085	1
550	20230731	102500	49098860	4085	4085	4085	4085	41
551	20230731	102400	48931375	4075	4075	4075	4075	6
552	20230731	102300	48906925	4085	4085	4085	4085	1
553	20230731	102200	48902840	4085	4075	4085	4075	16
554	20230731	102100	48837630	4090	4090	4090	4090	0
555	20230731	102000	48837630	4090	4090	4090	4090	1
556	20230731	101900	48833540	4090	4090	4090	4090	1
557	20230731	101800	48829450	4095	4095	4095	4095	23
558	20230731	101700	48735265	4095	4095	4095	4095	1
559	20230731	101600	48731170	4100	4100	4100	4100	1
560	20230731	101500	48727070	4100	4100	4100	4100	0
561	20230731	101400	48727070	4100	4100	4100	4100	25
562	20230731	101300	48624570	4100	4095	4100	4095	492
563	20230731	101200	46609825	4095	4095	4095	4095	1
564	20230731	101100	46605730	4085	4065	4085	4065	1145
565	20230731	101000	41945890	4065	4065	4065	4065	1
566	20230731	100900	41941825	4065	4065	4065	4065	4
567	20230731	100800	41925565	4065	4065	4065	4065	0
568	20230731	100700	41925565	4065	4065	4065	4065	1
569	20230731	100600	41921500	4065	4065	4065	4065	1
570	20230731	100500	41917435	4065	4065	4065	4065	0
571	20230731	100400	41917435	4065	4065	4065	4065	1
572	20230731	100300	41913370	4065	4065	4065	4065	1
573	20230731	100200	41909305	4065	4065	4065	4065	0
574	20230731	100100	41909305	4065	4065	4065	4065	1
575	20230731	100000	41905240	4065	4065	4065	4065	1
576	20230731	095900	41901175	4060	4060	4060	4060	6
577	20230731	095800	41876815	4065	4065	4065	4065	1
578	20230731	095700	41872750	4070	4060	4070	4060	22
579	20230731	095600	41783420	4060	4060	4060	4060	15
580	20230731	095500	41722520	4075	4070	4075	4070	317
581	20230731	095400	40432325	4070	4060	4070	4060	16
582	20230731	095300	40367355	4060	4060	4060	4060	6
583	20230731	095200	40342995	4070	4070	4070	4070	246
584	20230731	095100	39341775	4070	4065	4070	4065	14
585	20230731	095000	39284860	4060	4060	4060	4060	36
586	20230731	094900	39138700	4060	4055	4060	4055	19
587	20230731	094800	39061650	4055	4045	4055	4045	247
588	20230731	094700	38061630	4050	4050	4050	4050	0
589	20230731	094600	38061630	4050	4050	4050	4050	1
590	20230731	094500	38057580	4055	4055	4055	4055	1
591	20230731	094400	38053525	4070	4070	4070	4070	0
592	20230731	094300	38053525	4070	4070	4070	4070	1
593	20230731	094200	38049455	4070	4065	4070	4060	2025
594	20230731	094100	29808290	4070	4070	4070	4070	0
595	20230731	094000	29808290	4070	4040	4075	4040	253
596	20230731	093900	28779110	4025	4035	4040	4025	315
597	20230731	093800	27510275	4035	4035	4035	4035	0
598	20230731	093700	27510275	4035	4030	4035	4030	469
599	20230731	093600	25620200	4030	4025	4030	4025	7
600	20230731	093500	25592020	4030	4030	4030	4030	1
601	20230731	093400	25587990	4025	4030	4030	4025	55
602	20230731	093300	25366350	4030	4030	4030	4030	1
603	20230731	093200	25362320	4030	4025	4030	4025	17
604	20230731	093100	25293890	4025	4025	4025	4025	1
605	20230731	093000	25289865	4030	4030	4030	4030	6
606	20230731	092900	25265685	4030	4030	4030	4030	1
607	20230731	092800	25261655	4040	4040	4040	4040	0
608	20230731	092700	25261655	4040	4035	4040	4035	4
609	20230731	092600	25245500	4045	4060	4060	4045	2
610	20230731	092500	25237395	4055	4015	4135	4015	327
611	20230731	092400	23909635	4000	4015	4015	4000	7
612	20230731	092300	23881620	4020	4015	4020	4000	215
613	20230731	092200	23021425	4025	4025	4025	4025	0
614	20230731	092100	23021425	4025	4025	4025	4025	1
615	20230731	092000	23017400	4030	4030	4030	4030	249
616	20230731	091900	22013930	4030	4030	4030	4030	0
617	20230731	091800	22013930	4030	4030	4030	4030	1
618	20230731	091700	22009900	4030	4005	4030	4005	208
619	20230731	091600	21176835	4005	4025	4025	4005	389
620	20230731	091500	19618770	4065	4015	4070	4015	657
621	20230731	091400	16960535	4025	4045	4045	4005	897
622	20230731	091300	13350315	4050	4055	4055	4050	2
623	20230731	091200	13342210	4090	4060	4090	4060	311
624	20230731	091100	12079520	4065	4105	4105	4065	131
625	20230731	091000	11546965	4080	4065	4080	4065	501
626	20230731	090900	9505485	4075	4075	4075	4075	1
627	20230731	090800	9501410	4075	4095	4095	4075	204
628	20230731	090700	8670080	4135	4135	4135	4135	850
629	20230731	090600	5155330	4135	4135	4135	4135	1
630	20230731	090500	5151195	4135	4070	4140	4070	174
631	20230731	090400	4441260	4075	4075	4075	4075	0
632	20230731	090300	4441260	4075	4075	4075	4075	1
633	20230731	090200	4437185	4075	4075	4075	4075	1
634	20230731	090100	4433110	4075	4075	4075	4075	5
635	20230731	090000	4412735	4080	4075	4080	4070	1084