KissMeData/260660/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	202600	152464100	5670	5670	5670	5670	1650
3	20230731	202500	152464100	5670	5670	5670	5670	0
4	20230731	202400	152464100	5670	5670	5670	5670	0
5	20230731	202300	152464100	5670	5670	5670	5670	0
6	20230731	202200	152464100	5670	5670	5670	5670	0
7	20230731	202100	152464100	5670	5670	5670	5670	0
8	20230731	202000	152464100	5670	5670	5670	5670	0
9	20230731	201900	152464100	5670	5670	5670	5670	0
10	20230731	201800	152464100	5670	5670	5670	5670	0
11	20230731	201700	152464100	5670	5670	5670	5670	0
12	20230731	201600	152464100	5670	5670	5670	5670	0
13	20230731	201500	152464100	5670	5670	5670	5670	0
14	20230731	201400	152464100	5670	5670	5670	5670	0
15	20230731	201300	152464100	5670	5670	5670	5670	0
16	20230731	201200	152464100	5670	5670	5670	5670	0
17	20230731	201100	152464100	5670	5670	5670	5670	0
18	20230731	201000	152464100	5670	5670	5670	5670	0
19	20230731	200900	152464100	5670	5670	5670	5670	0
20	20230731	200800	152464100	5670	5670	5670	5670	0
21	20230731	200700	152464100	5670	5670	5670	5670	0
22	20230731	200600	152464100	5670	5670	5670	5670	0
23	20230731	200500	152464100	5670	5670	5670	5670	0
24	20230731	200400	152464100	5670	5670	5670	5670	0
25	20230731	200300	152464100	5670	5670	5670	5670	0
26	20230731	200200	152464100	5670	5670	5670	5670	0
27	20230731	200100	152464100	5670	5670	5670	5670	0
28	20230731	200000	152464100	5670	5670	5670	5670	0
29	20230731	195900	152464100	5670	5670	5670	5670	0
30	20230731	195800	152464100	5670	5670	5670	5670	0
31	20230731	195700	152464100	5670	5670	5670	5670	0
32	20230731	195600	152464100	5670	5670	5670	5670	1650
33	20230731	195500	152464100	5670	5670	5670	5670	0
34	20230731	195400	152464100	5670	5670	5670	5670	0
35	20230731	195300	152464100	5670	5670	5670	5670	0
36	20230731	195200	152464100	5670	5670	5670	5670	0
37	20230731	195100	152464100	5670	5670	5670	5670	0
38	20230731	195000	152464100	5670	5670	5670	5670	0
39	20230731	194900	152464100	5670	5670	5670	5670	0
40	20230731	194800	152464100	5670	5670	5670	5670	0
41	20230731	194700	152464100	5670	5670	5670	5670	0
42	20230731	194600	152464100	5670	5670	5670	5670	0
43	20230731	194500	152464100	5670	5670	5670	5670	0
44	20230731	194400	152464100	5670	5670	5670	5670	0
45	20230731	194300	152464100	5670	5670	5670	5670	0
46	20230731	194200	152464100	5670	5670	5670	5670	0
47	20230731	194100	152464100	5670	5670	5670	5670	0
48	20230731	194000	152464100	5670	5670	5670	5670	0
49	20230731	193900	152464100	5670	5670	5670	5670	0
50	20230731	193800	152464100	5670	5670	5670	5670	0
51	20230731	193700	152464100	5670	5670	5670	5670	0
52	20230731	193600	152464100	5670	5670	5670	5670	0
53	20230731	193500	152464100	5670	5670	5670	5670	0
54	20230731	193400	152464100	5670	5670	5670	5670	0
55	20230731	193300	152464100	5670	5670	5670	5670	0
56	20230731	193200	152464100	5670	5670	5670	5670	0
57	20230731	193100	152464100	5670	5670	5670	5670	0
58	20230731	193000	152464100	5670	5670	5670	5670	0
59	20230731	192900	152464100	5670	5670	5670	5670	0
60	20230731	192800	152464100	5670	5670	5670	5670	0
61	20230731	192700	152464100	5670	5670	5670	5670	0
62	20230731	192600	152464100	5670	5670	5670	5670	1650
63	20230731	192500	152464100	5670	5670	5670	5670	0
64	20230731	192400	152464100	5670	5670	5670	5670	0
65	20230731	192300	152464100	5670	5670	5670	5670	0
66	20230731	192200	152464100	5670	5670	5670	5670	0
67	20230731	192100	152464100	5670	5670	5670	5670	0
68	20230731	192000	152464100	5670	5670	5670	5670	0
69	20230731	191900	152464100	5670	5670	5670	5670	0
70	20230731	191800	152464100	5670	5670	5670	5670	0
71	20230731	191700	152464100	5670	5670	5670	5670	0
72	20230731	191600	152464100	5670	5670	5670	5670	0
73	20230731	191500	152464100	5670	5670	5670	5670	0
74	20230731	191400	152464100	5670	5670	5670	5670	0
75	20230731	191300	152464100	5670	5670	5670	5670	0
76	20230731	191200	152464100	5670	5670	5670	5670	0
77	20230731	191100	152464100	5670	5670	5670	5670	0
78	20230731	191000	152464100	5670	5670	5670	5670	0
79	20230731	190900	152464100	5670	5670	5670	5670	0
80	20230731	190800	152464100	5670	5670	5670	5670	0
81	20230731	190700	152464100	5670	5670	5670	5670	0
82	20230731	190600	152464100	5670	5670	5670	5670	0
83	20230731	190500	152464100	5670	5670	5670	5670	0
84	20230731	190400	152464100	5670	5670	5670	5670	0
85	20230731	190300	152464100	5670	5670	5670	5670	0
86	20230731	190200	152464100	5670	5670	5670	5670	0
87	20230731	190100	152464100	5670	5670	5670	5670	0
88	20230731	190000	152464100	5670	5670	5670	5670	0
89	20230731	185900	152464100	5670	5670	5670	5670	0
90	20230731	185800	152464100	5670	5670	5670	5670	0
91	20230731	185700	152464100	5670	5670	5670	5670	0
92	20230731	185600	152464100	5670	5670	5670	5670	1650
93	20230731	185500	152464100	5670	5670	5670	5670	0
94	20230731	185400	152464100	5670	5670	5670	5670	0
95	20230731	185300	152464100	5670	5670	5670	5670	0
96	20230731	185200	152464100	5670	5670	5670	5670	0
97	20230731	185100	152464100	5670	5670	5670	5670	0
98	20230731	185000	152464100	5670	5670	5670	5670	0
99	20230731	184900	152464100	5670	5670	5670	5670	0
100	20230731	184800	152464100	5670	5670	5670	5670	0
101	20230731	184700	152464100	5670	5670	5670	5670	0
102	20230731	184600	152464100	5670	5670	5670	5670	0
103	20230731	184500	152464100	5670	5670	5670	5670	0
104	20230731	184400	152464100	5670	5670	5670	5670	0
105	20230731	184300	152464100	5670	5670	5670	5670	0
106	20230731	184200	152464100	5670	5670	5670	5670	0
107	20230731	184100	152464100	5670	5670	5670	5670	0
108	20230731	184000	152464100	5670	5670	5670	5670	0
109	20230731	183900	152464100	5670	5670	5670	5670	0
110	20230731	183800	152464100	5670	5670	5670	5670	0
111	20230731	183700	152464100	5670	5670	5670	5670	0
112	20230731	183600	152464100	5670	5670	5670	5670	0
113	20230731	183500	152464100	5670	5670	5670	5670	0
114	20230731	183400	152464100	5670	5670	5670	5670	0
115	20230731	183300	152464100	5670	5670	5670	5670	0
116	20230731	183200	152464100	5670	5670	5670	5670	0
117	20230731	183100	152464100	5670	5670	5670	5670	0
118	20230731	183000	152464100	5670	5670	5670	5670	0
119	20230731	182900	152464100	5670	5670	5670	5670	0
120	20230731	182800	152464100	5670	5670	5670	5670	0
121	20230731	182700	152464100	5670	5670	5670	5670	0
122	20230731	182600	152464100	5670	5670	5670	5670	1650
123	20230731	182500	152464100	5670	5670	5670	5670	0
124	20230731	182400	152464100	5670	5670	5670	5670	0
125	20230731	182300	152464100	5670	5670	5670	5670	0
126	20230731	182200	152464100	5670	5670	5670	5670	0
127	20230731	182100	152464100	5670	5670	5670	5670	0
128	20230731	182000	152464100	5670	5670	5670	5670	0
129	20230731	181900	152464100	5670	5670	5670	5670	0
130	20230731	181800	152464100	5670	5670	5670	5670	0
131	20230731	181700	152464100	5670	5670	5670	5670	0
132	20230731	181600	152464100	5670	5670	5670	5670	0
133	20230731	181500	152464100	5670	5670	5670	5670	0
134	20230731	181400	152464100	5670	5670	5670	5670	0
135	20230731	181300	152464100	5670	5670	5670	5670	0
136	20230731	181200	152464100	5670	5670	5670	5670	0
137	20230731	181100	152464100	5670	5670	5670	5670	0
138	20230731	181000	152464100	5670	5670	5670	5670	0
139	20230731	180900	152464100	5670	5670	5670	5670	0
140	20230731	180800	152464100	5670	5670	5670	5670	0
141	20230731	180700	152464100	5670	5670	5670	5670	0
142	20230731	180600	152464100	5670	5670	5670	5670	0
143	20230731	180500	152464100	5670	5670	5670	5670	0
144	20230731	180400	152464100	5670	5670	5670	5670	0
145	20230731	180300	152464100	5670	5670	5670	5670	0
146	20230731	180200	152464100	5670	5670	5670	5670	0
147	20230731	180100	152464100	5670	5670	5670	5670	0
148	20230731	180000	152464100	5670	5670	5670	5670	0
149	20230731	175900	152464100	5670	5670	5670	5670	0
150	20230731	175800	152464100	5670	5670	5670	5670	0
151	20230731	175700	152464100	5670	5670	5670	5670	0
152	20230731	175600	152464100	5670	5670	5670	5670	1650
153	20230731	175500	152464100	5670	5670	5670	5670	0
154	20230731	175400	152464100	5670	5670	5670	5670	0
155	20230731	175300	152464100	5670	5670	5670	5670	0
156	20230731	175200	152464100	5670	5670	5670	5670	0
157	20230731	175100	152464100	5670	5670	5670	5670	0
158	20230731	175000	152464100	5670	5670	5670	5670	0
159	20230731	174900	152464100	5670	5670	5670	5670	0
160	20230731	174800	152464100	5670	5670	5670	5670	0
161	20230731	174700	152464100	5670	5670	5670	5670	0
162	20230731	174600	152464100	5670	5670	5670	5670	0
163	20230731	174500	152464100	5670	5670	5670	5670	0
164	20230731	174400	152464100	5670	5670	5670	5670	0
165	20230731	174300	152464100	5670	5670	5670	5670	0
166	20230731	174200	152464100	5670	5670	5670	5670	0
167	20230731	174100	152464100	5670	5670	5670	5670	0
168	20230731	174000	152464100	5670	5670	5670	5670	0
169	20230731	173900	152464100	5670	5670	5670	5670	0
170	20230731	173800	152464100	5670	5670	5670	5670	0
171	20230731	173700	152464100	5670	5670	5670	5670	0
172	20230731	173600	152464100	5670	5670	5670	5670	0
173	20230731	173500	152464100	5670	5670	5670	5670	0
174	20230731	173400	152464100	5670	5670	5670	5670	0
175	20230731	173300	152464100	5670	5670	5670	5670	0
176	20230731	173200	152464100	5670	5670	5670	5670	0
177	20230731	173100	152464100	5670	5670	5670	5670	0
178	20230731	173000	152464100	5670	5670	5670	5670	0
179	20230731	172900	152464100	5670	5670	5670	5670	0
180	20230731	172800	152464100	5670	5670	5670	5670	0
181	20230731	172700	152464100	5670	5670	5670	5670	0
182	20230731	172600	152464100	5670	5670	5670	5670	1650
183	20230731	172500	152464100	5670	5670	5670	5670	0
184	20230731	172400	152464100	5670	5670	5670	5670	0
185	20230731	172300	152464100	5670	5670	5670	5670	0
186	20230731	172200	152464100	5670	5670	5670	5670	0
187	20230731	172100	152464100	5670	5670	5670	5670	0
188	20230731	172000	152464100	5670	5670	5670	5670	0
189	20230731	171900	152464100	5670	5670	5670	5670	0
190	20230731	171800	152464100	5670	5670	5670	5670	0
191	20230731	171700	152464100	5670	5670	5670	5670	0
192	20230731	171600	152464100	5670	5670	5670	5670	0
193	20230731	171500	152464100	5670	5670	5670	5670	0
194	20230731	171400	152464100	5670	5670	5670	5670	0
195	20230731	171300	152464100	5670	5670	5670	5670	0
196	20230731	171200	152464100	5670	5670	5670	5670	0
197	20230731	171100	152464100	5670	5670	5670	5670	0
198	20230731	171000	152464100	5670	5670	5670	5670	0
199	20230731	170900	152464100	5670	5670	5670	5670	0
200	20230731	170800	152464100	5670	5670	5670	5670	0
201	20230731	170700	152464100	5670	5670	5670	5670	0
202	20230731	170600	152464100	5670	5670	5670	5670	0
203	20230731	170500	152464100	5670	5670	5670	5670	0
204	20230731	170400	152464100	5670	5670	5670	5670	0
205	20230731	170300	152464100	5670	5670	5670	5670	0
206	20230731	170200	152464100	5670	5670	5670	5670	0
207	20230731	170100	152464100	5670	5670	5670	5670	0
208	20230731	170000	152464100	5670	5670	5670	5670	0
209	20230731	165900	152464100	5670	5670	5670	5670	0
210	20230731	165800	152464100	5670	5670	5670	5670	0
211	20230731	165700	152464100	5670	5670	5670	5670	0
212	20230731	165600	152464100	5670	5670	5670	5670	1650
213	20230731	165500	152464100	5670	5670	5670	5670	0
214	20230731	165400	152464100	5670	5670	5670	5670	0
215	20230731	165300	152464100	5670	5670	5670	5670	0
216	20230731	165200	152464100	5670	5670	5670	5670	0
217	20230731	165100	152464100	5670	5670	5670	5670	0
218	20230731	165000	152464100	5670	5670	5670	5670	0
219	20230731	164900	152464100	5670	5670	5670	5670	0
220	20230731	164800	152464100	5670	5670	5670	5670	0
221	20230731	164700	152464100	5670	5670	5670	5670	0
222	20230731	164600	152464100	5670	5670	5670	5670	0
223	20230731	164500	152464100	5670	5670	5670	5670	0
224	20230731	164400	152464100	5670	5670	5670	5670	0
225	20230731	164300	152464100	5670	5670	5670	5670	0
226	20230731	164200	152464100	5670	5670	5670	5670	0
227	20230731	164100	152464100	5670	5670	5670	5670	0
228	20230731	164000	152464100	5670	5670	5670	5670	0
229	20230731	163900	152464100	5670	5670	5670	5670	0
230	20230731	163800	152464100	5670	5670	5670	5670	0
231	20230731	163700	152464100	5670	5670	5670	5670	0
232	20230731	163600	152464100	5670	5670	5670	5670	0
233	20230731	163500	152464100	5670	5670	5670	5670	0
234	20230731	163400	152464100	5670	5670	5670	5670	0
235	20230731	163300	152464100	5670	5670	5670	5670	0
236	20230731	163200	152464100	5670	5670	5670	5670	0
237	20230731	163100	152464100	5670	5670	5670	5670	0
238	20230731	163000	152464100	5670	5670	5670	5670	0
239	20230731	162900	152464100	5670	5670	5670	5670	0
240	20230731	162800	152464100	5670	5670	5670	5670	0
241	20230731	162700	152464100	5670	5670	5670	5670	0
242	20230731	162600	152464100	5670	5670	5670	5670	1650
243	20230731	162500	152464100	5670	5670	5670	5670	0
244	20230731	162400	152464100	5670	5670	5670	5670	0
245	20230731	162300	152464100	5670	5670	5670	5670	0
246	20230731	162200	152464100	5670	5670	5670	5670	0
247	20230731	162100	152464100	5670	5670	5670	5670	0
248	20230731	162000	152464100	5670	5670	5670	5670	0
249	20230731	161900	152464100	5670	5670	5670	5670	0
250	20230731	161800	152464100	5670	5670	5670	5670	0
251	20230731	161700	152464100	5670	5670	5670	5670	0
252	20230731	161600	152464100	5670	5670	5670	5670	0
253	20230731	161500	152464100	5670	5670	5670	5670	0
254	20230731	161400	152464100	5670	5670	5670	5670	0
255	20230731	161300	152464100	5670	5670	5670	5670	0
256	20230731	161200	152464100	5670	5670	5670	5670	0
257	20230731	161100	152464100	5670	5670	5670	5670	0
258	20230731	161000	152464100	5670	5670	5670	5670	0
259	20230731	160900	152464100	5670	5670	5670	5670	0
260	20230731	160800	152464100	5670	5670	5670	5670	0
261	20230731	160700	152464100	5670	5670	5670	5670	0
262	20230731	160600	152464100	5670	5670	5670	5670	0
263	20230731	160500	152464100	5670	5670	5670	5670	0
264	20230731	160400	152464100	5670	5670	5670	5670	0
265	20230731	160300	152464100	5670	5670	5670	5670	0
266	20230731	160200	152464100	5670	5670	5670	5670	0
267	20230731	160100	152464100	5670	5670	5670	5670	0
268	20230731	160000	152464100	5670	5670	5670	5670	0
269	20230731	155900	152464100	5670	5670	5670	5670	0
270	20230731	155800	152464100	5670	5670	5670	5670	0
271	20230731	155700	152464100	5670	5670	5670	5670	0
272	20230731	155600	152464100	5670	5670	5670	5670	1650
273	20230731	155500	152464100	5670	5670	5670	5670	0
274	20230731	155400	152464100	5670	5670	5670	5670	0
275	20230731	155300	152464100	5670	5670	5670	5670	0
276	20230731	155200	152464100	5670	5670	5670	5670	0
277	20230731	155100	152464100	5670	5670	5670	5670	0
278	20230731	155000	152464100	5670	5670	5670	5670	0
279	20230731	154900	152464100	5670	5670	5670	5670	0
280	20230731	154800	152464100	5670	5670	5670	5670	0
281	20230731	154700	152464100	5670	5670	5670	5670	0
282	20230731	154600	152464100	5670	5670	5670	5670	0
283	20230731	154500	152464100	5670	5670	5670	5670	0
284	20230731	154400	152464100	5670	5670	5670	5670	0
285	20230731	154300	152464100	5670	5670	5670	5670	0
286	20230731	154200	152464100	5670	5670	5670	5670	0
287	20230731	154100	152464100	5670	5670	5670	5670	0
288	20230731	154000	152464100	5670	5670	5670	5670	0
289	20230731	153900	152464100	5670	5670	5670	5670	0
290	20230731	153800	152464100	5670	5670	5670	5670	0
291	20230731	153700	152464100	5670	5670	5670	5670	0
292	20230731	153600	152464100	5670	5670	5670	5670	0
293	20230731	153500	152464100	5670	5670	5670	5670	0
294	20230731	153400	152464100	5670	5670	5670	5670	0
295	20230731	153300	152464100	5670	5670	5670	5670	0
296	20230731	153200	152464100	5670	5670	5670	5670	0
297	20230731	153100	152464100	5670	5670	5670	5670	0
298	20230731	153000	152464100	5670	5670	5670	5670	1650
299	20230731	152900	143108600	5640	5640	5640	5640	0
300	20230731	152800	143108600	5640	5640	5640	5640	0
301	20230731	152700	143108600	5640	5640	5640	5640	0
302	20230731	152600	143108600	5640	5640	5640	5640	0
303	20230731	152500	143108600	5640	5640	5640	5640	0
304	20230731	152400	143108600	5640	5640	5640	5640	0
305	20230731	152300	143108600	5640	5640	5640	5640	0
306	20230731	152200	143108600	5640	5640	5640	5640	0
307	20230731	152100	143108600	5640	5640	5640	5640	0
308	20230731	152000	143108600	5640	5640	5640	5640	0
309	20230731	151900	143108600	5640	5640	5640	5640	0
310	20230731	151800	143108600	5640	5640	5640	5640	0
311	20230731	151700	143108600	5640	5630	5640	5630	4
312	20230731	151600	143086050	5610	5620	5620	5610	4
313	20230731	151500	143063600	5610	5630	5630	5610	104
314	20230731	151400	142479700	5640	5630	5640	5630	345
315	20230731	151300	140533910	5640	5640	5640	5640	0
316	20230731	151200	140533910	5640	5640	5640	5640	0
317	20230731	151100	140533910	5640	5640	5640	5640	1
318	20230731	151000	140528270	5600	5600	5600	5600	821
319	20230731	150900	135930670	5600	5640	5640	5600	1180
320	20230731	150800	129320830	5640	5640	5640	5640	713
321	20230731	150700	125299510	5610	5640	5640	5610	2000
322	20230731	150600	114065060	5650	5650	5650	5650	1
323	20230731	150500	114059410	5650	5650	5650	5650	0
324	20230731	150400	114059410	5650	5650	5650	5650	0
325	20230731	150300	114059410	5650	5650	5650	5650	0
326	20230731	150200	114059410	5650	5650	5650	5650	1
327	20230731	150100	114053760	5680	5680	5680	5680	0
328	20230731	150000	114053760	5680	5680	5680	5680	0
329	20230731	145900	114053760	5680	5680	5680	5680	1
330	20230731	145800	114048080	5670	5670	5670	5670	5
331	20230731	145700	114019730	5670	5670	5670	5670	2
332	20230731	145600	114008390	5680	5670	5680	5670	9
333	20230731	145500	113957300	5670	5670	5670	5670	0
334	20230731	145400	113957300	5670	5670	5670	5670	1
335	20230731	145300	113951630	5630	5630	5630	5630	0
336	20230731	145200	113951630	5630	5630	5630	5630	0
337	20230731	145100	113951630	5630	5640	5640	5630	66
338	20230731	145000	113579540	5680	5680	5680	5680	0
339	20230731	144900	113579540	5680	5680	5680	5680	0
340	20230731	144800	113579540	5680	5680	5680	5680	0
341	20230731	144700	113579540	5680	5680	5680	5680	0
342	20230731	144600	113579540	5680	5680	5680	5680	0
343	20230731	144500	113579540	5680	5680	5680	5680	0
344	20230731	144400	113579540	5680	5680	5680	5680	0
345	20230731	144300	113579540	5680	5680	5680	5680	0
346	20230731	144200	113579540	5680	5680	5680	5680	0
347	20230731	144100	113579540	5680	5680	5680	5680	0
348	20230731	144000	113579540	5680	5680	5680	5680	0
349	20230731	143900	113579540	5680	5650	5680	5650	100
350	20230731	143800	113011870	5640	5640	5640	5640	0
351	20230731	143700	113011870	5640	5640	5640	5640	0
352	20230731	143600	113011870	5640	5640	5640	5640	0
353	20230731	143500	113011870	5640	5640	5640	5640	0
354	20230731	143400	113011870	5640	5640	5640	5640	0
355	20230731	143300	113011870	5640	5640	5640	5640	0
356	20230731	143200	113011870	5640	5640	5640	5640	0
357	20230731	143100	113011870	5640	5640	5640	5640	0
358	20230731	143000	113011870	5640	5640	5640	5640	0
359	20230731	142900	113011870	5640	5640	5640	5640	629
360	20230731	142800	109464310	5640	5640	5640	5640	0
361	20230731	142700	109464310	5640	5640	5640	5640	0
362	20230731	142600	109464310	5640	5640	5640	5640	0
363	20230731	142500	109464310	5640	5640	5640	5640	0
364	20230731	142400	109464310	5640	5640	5640	5640	100
365	20230731	142300	108900310	5640	5640	5640	5640	0
366	20230731	142200	108900310	5640	5640	5640	5640	0
367	20230731	142100	108900310	5640	5640	5640	5640	5
368	20230731	142000	108872110	5640	5640	5640	5640	0
369	20230731	141900	108872110	5640	5640	5640	5640	0
370	20230731	141800	108872110	5640	5640	5640	5640	0
371	20230731	141700	108872110	5640	5640	5640	5640	0
372	20230731	141600	108872110	5640	5640	5640	5640	0
373	20230731	141500	108872110	5640	5640	5640	5640	0
374	20230731	141400	108872110	5640	5640	5640	5640	0
375	20230731	141300	108872110	5640	5640	5640	5640	0
376	20230731	141200	108872110	5640	5640	5640	5640	0
377	20230731	141100	108872110	5640	5640	5640	5640	0
378	20230731	141000	108872110	5640	5640	5640	5640	0
379	20230731	140900	108872110	5640	5640	5640	5640	0
380	20230731	140800	108872110	5640	5640	5640	5640	0
381	20230731	140700	108872110	5640	5640	5640	5640	0
382	20230731	140600	108872110	5640	5640	5640	5640	0
383	20230731	140500	108872110	5640	5640	5640	5640	0
384	20230731	140400	108872110	5640	5640	5640	5640	0
385	20230731	140300	108872110	5640	5640	5640	5640	0
386	20230731	140200	108872110	5640	5640	5640	5640	0
387	20230731	140100	108872110	5640	5640	5640	5640	0
388	20230731	140000	108872110	5640	5640	5640	5640	0
389	20230731	135900	108872110	5640	5640	5640	5640	0
390	20230731	135800	108872110	5640	5640	5640	5640	0
391	20230731	135700	108872110	5640	5640	5640	5640	0
392	20230731	135600	108872110	5640	5640	5640	5640	0
393	20230731	135500	108872110	5640	5640	5640	5640	0
394	20230731	135400	108872110	5640	5640	5640	5640	0
395	20230731	135300	108872110	5640	5640	5640	5640	0
396	20230731	135200	108872110	5640	5640	5640	5640	0
397	20230731	135100	108872110	5640	5640	5640	5640	0
398	20230731	135000	108872110	5640	5620	5640	5620	2
399	20230731	134900	108860850	5600	5600	5600	5600	3
400	20230731	134800	108844050	5600	5600	5600	5600	1
401	20230731	134700	108838450	5600	5600	5600	5600	0
402	20230731	134600	108838450	5600	5600	5600	5600	0
403	20230731	134500	108838450	5600	5600	5600	5600	46
404	20230731	134400	108580850	5600	5600	5600	5600	0
405	20230731	134300	108580850	5600	5600	5600	5600	0
406	20230731	134200	108580850	5600	5600	5600	5600	0
407	20230731	134100	108580850	5600	5600	5600	5600	0
408	20230731	134000	108580850	5600	5600	5600	5600	40
409	20230731	133900	108356850	5640	5640	5640	5640	0
410	20230731	133800	108356850	5640	5620	5640	5620	2
411	20230731	133700	108345590	5610	5610	5610	5610	2
412	20230731	133600	108334370	5610	5610	5610	5610	2
413	20230731	133500	108323150	5640	5640	5640	5640	0
414	20230731	133400	108323150	5640	5640	5640	5640	0
415	20230731	133300	108323150	5640	5640	5640	5640	0
416	20230731	133200	108323150	5640	5640	5640	5640	0
417	20230731	133100	108323150	5640	5640	5640	5640	0
418	20230731	133000	108323150	5640	5640	5640	5640	0
419	20230731	132900	108323150	5640	5640	5640	5640	0
420	20230731	132800	108323150	5640	5640	5640	5640	1
421	20230731	132700	108317510	5630	5630	5630	5630	0
422	20230731	132600	108317510	5630	5630	5630	5630	0
423	20230731	132500	108317510	5630	5630	5630	5630	0
424	20230731	132400	108317510	5630	5630	5630	5630	0
425	20230731	132300	108317510	5630	5630	5630	5630	0
426	20230731	132200	108317510	5630	5630	5630	5630	396
427	20230731	132100	106088030	5600	5600	5600	5600	0
428	20230731	132000	106088030	5600	5600	5600	5600	0
429	20230731	131900	106088030	5600	5620	5620	5600	900
430	20230731	131800	101047080	5640	5640	5640	5640	5
431	20230731	131700	101018880	5620	5620	5620	5620	0
432	20230731	131600	101018880	5620	5630	5630	5620	18
433	20230731	131500	100917680	5640	5640	5640	5640	0
434	20230731	131400	100917680	5640	5640	5640	5640	146
435	20230731	131300	100094240	5640	5640	5640	5640	160
436	20230731	131200	99191840	5640	5640	5640	5640	415
437	20230731	131100	96851240	5680	5680	5680	5680	0
438	20230731	131000	96851240	5680	5680	5680	5680	0
439	20230731	130900	96851240	5680	5680	5680	5680	0
440	20230731	130800	96851240	5680	5680	5680	5680	0
441	20230731	130700	96851240	5680	5680	5680	5680	0
442	20230731	130600	96851240	5680	5680	5680	5680	0
443	20230731	130500	96851240	5680	5680	5680	5680	0
444	20230731	130400	96851240	5680	5680	5680	5680	0
445	20230731	130300	96851240	5680	5670	5680	5670	7
446	20230731	130200	96811490	5640	5640	5640	5640	0
447	20230731	130100	96811490	5640	5640	5640	5640	0
448	20230731	130000	96811490	5640	5640	5640	5640	1
449	20230731	125900	96805850	5670	5670	5670	5670	1
450	20230731	125800	96800180	5670	5670	5670	5670	0
451	20230731	125700	96800180	5670	5670	5670	5670	0
452	20230731	125600	96800180	5670	5670	5670	5670	0
453	20230731	125500	96800180	5670	5670	5670	5670	0
454	20230731	125400	96800180	5670	5670	5670	5670	0
455	20230731	125300	96800180	5670	5670	5670	5670	0
456	20230731	125200	96800180	5670	5670	5670	5670	0
457	20230731	125100	96800180	5670	5650	5670	5650	2
458	20230731	125000	96788860	5670	5670	5670	5670	0
459	20230731	124900	96788860	5670	5670	5670	5670	0
460	20230731	124800	96788860	5670	5670	5670	5670	0
461	20230731	124700	96788860	5670	5670	5670	5670	1
462	20230731	124600	96783190	5670	5670	5670	5670	0
463	20230731	124500	96783190	5670	5670	5670	5670	0
464	20230731	124400	96783190	5670	5670	5670	5670	0
465	20230731	124300	96783190	5670	5670	5670	5670	0
466	20230731	124200	96783190	5670	5640	5670	5640	3
467	20230731	124100	96766210	5640	5640	5640	5640	0
468	20230731	124000	96766210	5640	5640	5640	5640	0
469	20230731	123900	96766210	5640	5640	5640	5640	1
470	20230731	123800	96760570	5630	5630	5640	5630	615
471	20230731	123700	93297870	5640	5670	5670	5640	274
472	20230731	123600	91752480	5640	5650	5650	5640	200
473	20230731	123500	90624460	5670	5670	5670	5670	0
474	20230731	123400	90624460	5670	5670	5670	5670	3
475	20230731	123300	90607450	5670	5670	5670	5670	0
476	20230731	123200	90607450	5670	5670	5670	5670	0
477	20230731	123100	90607450	5670	5670	5670	5670	0
478	20230731	123000	90607450	5670	5670	5670	5670	1
479	20230731	122900	90601780	5660	5660	5660	5660	0
480	20230731	122800	90601780	5660	5660	5660	5660	2
481	20230731	122700	90590460	5660	5660	5660	5660	0
482	20230731	122600	90590460	5660	5660	5660	5660	0
483	20230731	122500	90590460	5660	5660	5660	5660	0
484	20230731	122400	90590460	5660	5650	5660	5650	37
485	20230731	122300	90381390	5650	5650	5650	5650	0
486	20230731	122200	90381390	5650	5650	5650	5650	3
487	20230731	122100	90364440	5620	5620	5620	5620	0
488	20230731	122000	90364440	5620	5620	5620	5620	20
489	20230731	121900	90252040	5650	5650	5650	5650	0
490	20230731	121800	90252040	5650	5650	5650	5650	0
491	20230731	121700	90252040	5650	5650	5650	5650	0
492	20230731	121600	90252040	5650	5650	5650	5650	0
493	20230731	121500	90252040	5650	5620	5650	5620	922
494	20230731	121400	85053380	5610	5610	5610	5610	69
495	20230731	121300	84666290	5590	5590	5590	5590	0
496	20230731	121200	84666290	5590	5590	5590	5590	0
497	20230731	121100	84666290	5590	5590	5590	5590	0
498	20230731	121000	84666290	5590	5590	5590	5590	0
499	20230731	120900	84666290	5590	5620	5620	5590	244
500	20230731	120800	83300590	5630	5630	5630	5630	0
501	20230731	120700	83300590	5630	5630	5630	5630	0
502	20230731	120600	83300590	5630	5660	5660	5630	966
503	20230731	120500	77853810	5680	5680	5680	5680	20
504	20230731	120400	77740210	5680	5680	5680	5680	0
505	20230731	120300	77740210	5680	5680	5680	5680	0
506	20230731	120200	77740210	5680	5680	5680	5680	0
507	20230731	120100	77740210	5680	5680	5680	5680	0
508	20230731	120000	77740210	5680	5680	5680	5680	0
509	20230731	115900	77740210	5680	5680	5680	5680	0
510	20230731	115800	77740210	5680	5680	5680	5680	0
511	20230731	115700	77740210	5680	5680	5680	5680	1
512	20230731	115600	77734530	5690	5690	5690	5690	0
513	20230731	115500	77734530	5690	5690	5690	5690	18
514	20230731	115400	77632110	5690	5660	5690	5660	50
515	20230731	115300	77348460	5660	5660	5660	5660	3
516	20230731	115200	77331480	5660	5660	5660	5660	0
517	20230731	115100	77331480	5660	5660	5660	5660	0
518	20230731	115000	77331480	5660	5660	5660	5660	0
519	20230731	114900	77331480	5660	5660	5660	5660	10
520	20230731	114800	77274880	5660	5660	5660	5660	0
521	20230731	114700	77274880	5660	5660	5660	5660	0
522	20230731	114600	77274880	5660	5660	5660	5660	0
523	20230731	114500	77274880	5660	5660	5660	5660	0
524	20230731	114400	77274880	5660	5660	5660	5660	0
525	20230731	114300	77274880	5660	5660	5660	5660	3
526	20230731	114200	77257900	5650	5650	5650	5650	0
527	20230731	114100	77257900	5650	5650	5650	5650	0
528	20230731	114000	77257900	5650	5650	5650	5650	0
529	20230731	113900	77257900	5650	5650	5650	5650	0
530	20230731	113800	77257900	5650	5650	5650	5650	12
531	20230731	113700	77190100	5650	5650	5650	5650	0
532	20230731	113600	77190100	5650	5650	5650	5650	0
533	20230731	113500	77190100	5650	5650	5650	5650	0
534	20230731	113400	77190100	5650	5650	5650	5650	1
535	20230731	113300	77184450	5650	5650	5650	5650	0
536	20230731	113200	77184450	5650	5650	5650	5650	0
537	20230731	113100	77184450	5650	5650	5650	5650	0
538	20230731	113000	77184450	5650	5650	5650	5650	0
539	20230731	112900	77184450	5650	5650	5650	5650	6
540	20230731	112800	77150550	5640	5640	5640	5610	429
541	20230731	112700	74739410	5640	5630	5670	5630	343
542	20230731	112600	72801620	5630	5630	5630	5630	0
543	20230731	112500	72801620	5630	5630	5630	5630	0
544	20230731	112400	72801620	5630	5630	5630	5630	0
545	20230731	112300	72801620	5630	5630	5630	5630	0
546	20230731	112200	72801620	5630	5630	5630	5630	0
547	20230731	112100	72801620	5630	5620	5630	5620	203
548	20230731	112000	71658840	5620	5620	5620	5620	0
549	20230731	111900	71658840	5620	5620	5620	5620	150
550	20230731	111800	70815840	5620	5620	5620	5620	0
551	20230731	111700	70815840	5620	5620	5620	5620	0
552	20230731	111600	70815840	5620	5620	5620	5620	0
553	20230731	111500	70815840	5620	5620	5620	5620	0
554	20230731	111400	70815840	5620	5620	5620	5620	0
555	20230731	111300	70815840	5620	5620	5620	5620	0
556	20230731	111200	70815840	5620	5620	5620	5620	0
557	20230731	111100	70815840	5620	5620	5620	5620	0
558	20230731	111000	70815840	5620	5620	5620	5620	20
559	20230731	110900	70703440	5620	5620	5620	5620	0
560	20230731	110800	70703440	5620	5620	5620	5620	0
561	20230731	110700	70703440	5620	5620	5620	5620	0
562	20230731	110600	70703440	5620	5620	5620	5620	0
563	20230731	110500	70703440	5620	5620	5620	5620	1
564	20230731	110400	70697820	5610	5610	5610	5610	43
565	20230731	110300	70456590	5610	5610	5610	5610	5
566	20230731	110200	70428540	5590	5600	5600	5590	30
567	20230731	110100	70260830	5600	5600	5600	5600	355
568	20230731	110000	68272830	5600	5600	5600	5600	0
569	20230731	105900	68272830	5600	5600	5600	5600	0
570	20230731	105800	68272830	5600	5600	5600	5600	0
571	20230731	105700	68272830	5600	5600	5600	5600	2
572	20230731	105600	68261630	5600	5600	5600	5600	0
573	20230731	105500	68261630	5600	5600	5600	5600	2
574	20230731	105400	68250430	5610	5610	5610	5610	0
575	20230731	105300	68250430	5610	5610	5610	5610	0
576	20230731	105200	68250430	5610	5600	5610	5600	72
577	20230731	105100	67847210	5590	5590	5590	5590	0
578	20230731	105000	67847210	5590	5600	5600	5590	2
579	20230731	104900	67836020	5600	5580	5600	5580	1982
580	20230731	104800	56743750	5580	5580	5580	5580	558
581	20230731	104700	53630110	5580	5580	5580	5580	0
582	20230731	104600	53630110	5580	5580	5580	5580	0
583	20230731	104500	53630110	5580	5580	5590	5580	369
584	20230731	104400	51571070	5570	5570	5570	5570	0
585	20230731	104300	51571070	5570	5570	5570	5570	0
586	20230731	104200	51571070	5570	5570	5570	5570	2
587	20230731	104100	51559930	5570	5570	5570	5570	352
588	20230731	104000	49599290	5570	5550	5570	5550	783
589	20230731	103900	45253440	5570	5570	5570	5570	0
590	20230731	103800	45253440	5570	5570	5570	5570	0
591	20230731	103700	45253440	5570	5570	5570	5570	0
592	20230731	103600	45253440	5570	5570	5570	5570	0
593	20230731	103500	45253440	5570	5570	5570	5570	1
594	20230731	103400	45247870	5560	5560	5560	5560	0
595	20230731	103300	45247870	5560	5560	5560	5560	229
596	20230731	103200	43974630	5550	5550	5550	5550	1
597	20230731	103100	43969080	5550	5550	5550	5550	0
598	20230731	103000	43969080	5550	5540	5550	5540	74
599	20230731	102900	43558420	5540	5540	5540	5540	0
600	20230731	102800	43558420	5540	5540	5540	5540	0
601	20230731	102700	43558420	5540	5540	5540	5540	0
602	20230731	102600	43558420	5540	5540	5540	5540	0
603	20230731	102500	43558420	5540	5540	5540	5540	1
604	20230731	102400	43552880	5510	5510	5510	5510	0
605	20230731	102300	43552880	5510	5520	5520	5510	168
606	20230731	102200	42626010	5510	5510	5510	5510	0
607	20230731	102100	42626010	5510	5510	5510	5510	0
608	20230731	102000	42626010	5510	5510	5510	5510	0
609	20230731	101900	42626010	5510	5510	5510	5510	24
610	20230731	101800	42493770	5510	5510	5510	5510	0
611	20230731	101700	42493770	5510	5510	5510	5510	20
612	20230731	101600	42383570	5540	5540	5540	5540	0
613	20230731	101500	42383570	5540	5540	5540	5540	0
614	20230731	101400	42383570	5540	5550	5550	5540	146
615	20230731	101300	41574480	5540	5540	5540	5540	0
616	20230731	101200	41574480	5540	5540	5540	5540	0
617	20230731	101100	41574480	5540	5540	5540	5540	0
618	20230731	101000	41574480	5540	5540	5540	5540	0
619	20230731	100900	41574480	5540	5540	5540	5540	47
620	20230731	100800	41314100	5540	5540	5540	5540	0
621	20230731	100700	41314100	5540	5540	5540	5540	1
622	20230731	100600	41308560	5510	5510	5510	5510	17
623	20230731	100500	41214890	5510	5510	5510	5510	0
624	20230731	100400	41214890	5510	5520	5520	5510	80
625	20230731	100300	40774080	5540	5540	5540	5540	33
626	20230731	100200	40591260	5530	5530	5530	5530	0
627	20230731	100100	40591260	5530	5530	5530	5530	0
628	20230731	100000	40591260	5530	5530	5540	5530	262
629	20230731	095900	39142380	5530	5530	5530	5530	100
630	20230731	095800	38589380	5520	5520	5520	5520	0
631	20230731	095700	38589380	5520	5520	5520	5520	30
632	20230731	095600	38423780	5520	5520	5520	5520	5
633	20230731	095500	38396180	5510	5510	5510	5510	0
634	20230731	095400	38396180	5510	5510	5510	5510	0
635	20230731	095300	38396180	5510	5510	5510	5510	0
636	20230731	095200	38396180	5510	5510	5510	5510	0
637	20230731	095100	38396180	5510	5510	5510	5510	0
638	20230731	095000	38396180	5510	5510	5510	5510	0
639	20230731	094900	38396180	5510	5510	5510	5510	0
640	20230731	094800	38396180	5510	5510	5510	5510	3
641	20230731	094700	38379650	5500	5500	5500	5500	0
642	20230731	094600	38379650	5500	5500	5500	5500	2
643	20230731	094500	38368650	5500	5500	5500	5500	0
644	20230731	094400	38368650	5500	5500	5500	5500	86
645	20230731	094300	37895650	5490	5490	5490	5490	0
646	20230731	094200	37895650	5490	5490	5490	5490	0
647	20230731	094100	37895650	5490	5480	5490	5470	19
648	20230731	094000	37791630	5480	5480	5480	5480	45
649	20230731	093900	37545030	5470	5470	5470	5470	0
650	20230731	093800	37545030	5470	5470	5470	5470	0
651	20230731	093700	37545030	5470	5470	5470	5470	577
652	20230731	093600	34388840	5470	5470	5470	5470	0
653	20230731	093500	34388840	5470	5470	5470	5470	12
654	20230731	093400	34323200	5480	5480	5480	5480	0
655	20230731	093300	34323200	5480	5480	5480	5480	0
656	20230731	093200	34323200	5480	5480	5480	5480	0
657	20230731	093100	34323200	5480	5460	5480	5460	610
658	20230731	093000	30986630	5470	5440	5470	5440	183
659	20230731	092900	29987190	5440	5440	5440	5440	16
660	20230731	092800	29900150	5420	5420	5420	5420	1399
661	20230731	092700	22317570	5440	5440	5440	5440	3
662	20230731	092600	22301250	5440	5440	5440	5440	0
663	20230731	092500	22301250	5440	5440	5440	5440	0
664	20230731	092400	22301250	5440	5440	5440	5440	0
665	20230731	092300	22301250	5440	5440	5440	5440	0
666	20230731	092200	22301250	5440	5440	5440	5440	108
667	20230731	092100	21713730	5430	5440	5440	5420	140
668	20230731	092000	20953640	5460	5460	5460	5460	0
669	20230731	091900	20953640	5460	5460	5460	5460	0
670	20230731	091800	20953640	5460	5450	5470	5450	150
671	20230731	091700	20134130	5450	5470	5470	5450	53
672	20230731	091600	19844700	5450	5450	5450	5450	0
673	20230731	091500	19844700	5450	5450	5450	5450	0
674	20230731	091400	19844700	5450	5470	5470	5450	225
675	20230731	091300	18617220	5480	5500	5500	5480	46
676	20230731	091200	18364890	5490	5500	5500	5490	179
677	20230731	091100	17381510	5500	5500	5500	5500	3
678	20230731	091000	17365010	5500	5520	5520	5500	9
679	20230731	090900	17315450	5530	5530	5530	5530	51
680	20230731	090800	17033420	5540	5550	5550	5540	19
681	20230731	090700	16928140	5600	5540	5600	5540	154
682	20230731	090600	16067120	5530	5530	5530	5530	0
683	20230731	090500	16067120	5530	5530	5530	5530	0
684	20230731	090400	16067120	5530	5500	5530	5500	99
685	20230731	090300	15521110	5490	5500	5500	5490	233
686	20230731	090200	14239990	5500	5500	5510	5480	591
687	20230731	090100	11000000	5500	5500	5500	5500	55
688	20230731	090000	10697500	5500	5500	5500	5500	1945