KissMeData/060590/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	192600	752826870	9240	9240	9240	9240	1117
3	20230731	192500	752826870	9240	9240	9240	9240	0
4	20230731	192400	752826870	9240	9240	9240	9240	0
5	20230731	192300	752826870	9240	9240	9240	9240	0
6	20230731	192200	752826870	9240	9240	9240	9240	0
7	20230731	192100	752826870	9240	9240	9240	9240	0
8	20230731	192000	752826870	9240	9240	9240	9240	0
9	20230731	191900	752826870	9240	9240	9240	9240	0
10	20230731	191800	752826870	9240	9240	9240	9240	0
11	20230731	191700	752826870	9240	9240	9240	9240	0
12	20230731	191600	752826870	9240	9240	9240	9240	0
13	20230731	191500	752826870	9240	9240	9240	9240	0
14	20230731	191400	752826870	9240	9240	9240	9240	0
15	20230731	191300	752826870	9240	9240	9240	9240	0
16	20230731	191200	752826870	9240	9240	9240	9240	0
17	20230731	191100	752826870	9240	9240	9240	9240	0
18	20230731	191000	752826870	9240	9240	9240	9240	0
19	20230731	190900	752826870	9240	9240	9240	9240	0
20	20230731	190800	752826870	9240	9240	9240	9240	0
21	20230731	190700	752826870	9240	9240	9240	9240	0
22	20230731	190600	752826870	9240	9240	9240	9240	0
23	20230731	190500	752826870	9240	9240	9240	9240	0
24	20230731	190400	752826870	9240	9240	9240	9240	0
25	20230731	190300	752826870	9240	9240	9240	9240	0
26	20230731	190200	752826870	9240	9240	9240	9240	0
27	20230731	190100	752826870	9240	9240	9240	9240	0
28	20230731	190000	752826870	9240	9240	9240	9240	0
29	20230731	185900	752826870	9240	9240	9240	9240	0
30	20230731	185800	752826870	9240	9240	9240	9240	0
31	20230731	185700	752826870	9240	9240	9240	9240	0
32	20230731	185600	752826870	9240	9240	9240	9240	1117
33	20230731	185500	752826870	9240	9240	9240	9240	0
34	20230731	185400	752826870	9240	9240	9240	9240	0
35	20230731	185300	752826870	9240	9240	9240	9240	0
36	20230731	185200	752826870	9240	9240	9240	9240	0
37	20230731	185100	752826870	9240	9240	9240	9240	0
38	20230731	185000	752826870	9240	9240	9240	9240	0
39	20230731	184900	752826870	9240	9240	9240	9240	0
40	20230731	184800	752826870	9240	9240	9240	9240	0
41	20230731	184700	752826870	9240	9240	9240	9240	0
42	20230731	184600	752826870	9240	9240	9240	9240	0
43	20230731	184500	752826870	9240	9240	9240	9240	0
44	20230731	184400	752826870	9240	9240	9240	9240	0
45	20230731	184300	752826870	9240	9240	9240	9240	0
46	20230731	184200	752826870	9240	9240	9240	9240	0
47	20230731	184100	752826870	9240	9240	9240	9240	0
48	20230731	184000	752826870	9240	9240	9240	9240	0
49	20230731	183900	752826870	9240	9240	9240	9240	0
50	20230731	183800	752826870	9240	9240	9240	9240	0
51	20230731	183700	752826870	9240	9240	9240	9240	0
52	20230731	183600	752826870	9240	9240	9240	9240	0
53	20230731	183500	752826870	9240	9240	9240	9240	0
54	20230731	183400	752826870	9240	9240	9240	9240	0
55	20230731	183300	752826870	9240	9240	9240	9240	0
56	20230731	183200	752826870	9240	9240	9240	9240	0
57	20230731	183100	752826870	9240	9240	9240	9240	0
58	20230731	183000	752826870	9240	9240	9240	9240	0
59	20230731	182900	752826870	9240	9240	9240	9240	0
60	20230731	182800	752826870	9240	9240	9240	9240	0
61	20230731	182700	752826870	9240	9240	9240	9240	0
62	20230731	182600	752826870	9240	9240	9240	9240	1117
63	20230731	182500	752826870	9240	9240	9240	9240	0
64	20230731	182400	752826870	9240	9240	9240	9240	0
65	20230731	182300	752826870	9240	9240	9240	9240	0
66	20230731	182200	752826870	9240	9240	9240	9240	0
67	20230731	182100	752826870	9240	9240	9240	9240	0
68	20230731	182000	752826870	9240	9240	9240	9240	0
69	20230731	181900	752826870	9240	9240	9240	9240	0
70	20230731	181800	752826870	9240	9240	9240	9240	0
71	20230731	181700	752826870	9240	9240	9240	9240	0
72	20230731	181600	752826870	9240	9240	9240	9240	0
73	20230731	181500	752826870	9240	9240	9240	9240	0
74	20230731	181400	752826870	9240	9240	9240	9240	0
75	20230731	181300	752826870	9240	9240	9240	9240	0
76	20230731	181200	752826870	9240	9240	9240	9240	0
77	20230731	181100	752826870	9240	9240	9240	9240	0
78	20230731	181000	752826870	9240	9240	9240	9240	0
79	20230731	180900	752826870	9240	9240	9240	9240	0
80	20230731	180800	752826870	9240	9240	9240	9240	0
81	20230731	180700	752826870	9240	9240	9240	9240	0
82	20230731	180600	752826870	9240	9240	9240	9240	0
83	20230731	180500	752826870	9240	9240	9240	9240	0
84	20230731	180400	752826870	9240	9240	9240	9240	0
85	20230731	180300	752826870	9240	9240	9240	9240	0
86	20230731	180200	752826870	9240	9240	9240	9240	0
87	20230731	180100	752826870	9240	9240	9240	9240	0
88	20230731	180000	752826870	9240	9240	9240	9240	0
89	20230731	175900	752826870	9240	9240	9240	9240	0
90	20230731	175800	752826870	9240	9240	9240	9240	0
91	20230731	175700	752826870	9240	9240	9240	9240	0
92	20230731	175600	752826870	9240	9240	9240	9240	1117
93	20230731	175500	752826870	9240	9240	9240	9240	0
94	20230731	175400	752826870	9240	9240	9240	9240	0
95	20230731	175300	752826870	9240	9240	9240	9240	0
96	20230731	175200	752826870	9240	9240	9240	9240	0
97	20230731	175100	752826870	9240	9240	9240	9240	0
98	20230731	175000	752826870	9240	9240	9240	9240	0
99	20230731	174900	752826870	9240	9240	9240	9240	0
100	20230731	174800	752826870	9240	9240	9240	9240	0
101	20230731	174700	752826870	9240	9240	9240	9240	0
102	20230731	174600	752826870	9240	9240	9240	9240	0
103	20230731	174500	752826870	9240	9240	9240	9240	0
104	20230731	174400	752826870	9240	9240	9240	9240	0
105	20230731	174300	752826870	9240	9240	9240	9240	0
106	20230731	174200	752826870	9240	9240	9240	9240	0
107	20230731	174100	752826870	9240	9240	9240	9240	0
108	20230731	174000	752826870	9240	9240	9240	9240	0
109	20230731	173900	752826870	9240	9240	9240	9240	0
110	20230731	173800	752826870	9240	9240	9240	9240	0
111	20230731	173700	752826870	9240	9240	9240	9240	0
112	20230731	173600	752826870	9240	9240	9240	9240	0
113	20230731	173500	752826870	9240	9240	9240	9240	0
114	20230731	173400	752826870	9240	9240	9240	9240	0
115	20230731	173300	752826870	9240	9240	9240	9240	0
116	20230731	173200	752826870	9240	9240	9240	9240	0
117	20230731	173100	752826870	9240	9240	9240	9240	0
118	20230731	173000	752826870	9240	9240	9240	9240	0
119	20230731	172900	752826870	9240	9240	9240	9240	0
120	20230731	172800	752826870	9240	9240	9240	9240	0
121	20230731	172700	752826870	9240	9240	9240	9240	0
122	20230731	172600	752826870	9240	9240	9240	9240	1117
123	20230731	172500	752826870	9240	9240	9240	9240	0
124	20230731	172400	752826870	9240	9240	9240	9240	0
125	20230731	172300	752826870	9240	9240	9240	9240	0
126	20230731	172200	752826870	9240	9240	9240	9240	0
127	20230731	172100	752826870	9240	9240	9240	9240	0
128	20230731	172000	752826870	9240	9240	9240	9240	0
129	20230731	171900	752826870	9240	9240	9240	9240	0
130	20230731	171800	752826870	9240	9240	9240	9240	0
131	20230731	171700	752826870	9240	9240	9240	9240	0
132	20230731	171600	752826870	9240	9240	9240	9240	0
133	20230731	171500	752826870	9240	9240	9240	9240	0
134	20230731	171400	752826870	9240	9240	9240	9240	0
135	20230731	171300	752826870	9240	9240	9240	9240	0
136	20230731	171200	752826870	9240	9240	9240	9240	0
137	20230731	171100	752826870	9240	9240	9240	9240	0
138	20230731	171000	752826870	9240	9240	9240	9240	0
139	20230731	170900	752826870	9240	9240	9240	9240	0
140	20230731	170800	752826870	9240	9240	9240	9240	0
141	20230731	170700	752826870	9240	9240	9240	9240	0
142	20230731	170600	752826870	9240	9240	9240	9240	0
143	20230731	170500	752826870	9240	9240	9240	9240	0
144	20230731	170400	752826870	9240	9240	9240	9240	0
145	20230731	170300	752826870	9240	9240	9240	9240	0
146	20230731	170200	752826870	9240	9240	9240	9240	0
147	20230731	170100	752826870	9240	9240	9240	9240	0
148	20230731	170000	752826870	9240	9240	9240	9240	0
149	20230731	165900	752826870	9240	9240	9240	9240	0
150	20230731	165800	752826870	9240	9240	9240	9240	0
151	20230731	165700	752826870	9240	9240	9240	9240	0
152	20230731	165600	752826870	9240	9240	9240	9240	1117
153	20230731	165500	752826870	9240	9240	9240	9240	0
154	20230731	165400	752826870	9240	9240	9240	9240	0
155	20230731	165300	752826870	9240	9240	9240	9240	0
156	20230731	165200	752826870	9240	9240	9240	9240	0
157	20230731	165100	752826870	9240	9240	9240	9240	0
158	20230731	165000	752826870	9240	9240	9240	9240	0
159	20230731	164900	752826870	9240	9240	9240	9240	0
160	20230731	164800	752826870	9240	9240	9240	9240	0
161	20230731	164700	752826870	9240	9240	9240	9240	0
162	20230731	164600	752826870	9240	9240	9240	9240	0
163	20230731	164500	752826870	9240	9240	9240	9240	0
164	20230731	164400	752826870	9240	9240	9240	9240	0
165	20230731	164300	752826870	9240	9240	9240	9240	0
166	20230731	164200	752826870	9240	9240	9240	9240	0
167	20230731	164100	752826870	9240	9240	9240	9240	0
168	20230731	164000	752826870	9240	9240	9240	9240	0
169	20230731	163900	752826870	9240	9240	9240	9240	0
170	20230731	163800	752826870	9240	9240	9240	9240	0
171	20230731	163700	752826870	9240	9240	9240	9240	0
172	20230731	163600	752826870	9240	9240	9240	9240	0
173	20230731	163500	752826870	9240	9240	9240	9240	0
174	20230731	163400	752826870	9240	9240	9240	9240	0
175	20230731	163300	752826870	9240	9240	9240	9240	0
176	20230731	163200	752826870	9240	9240	9240	9240	0
177	20230731	163100	752826870	9240	9240	9240	9240	0
178	20230731	163000	752826870	9240	9240	9240	9240	0
179	20230731	162900	752826870	9240	9240	9240	9240	0
180	20230731	162800	752826870	9240	9240	9240	9240	0
181	20230731	162700	752826870	9240	9240	9240	9240	0
182	20230731	162600	752826870	9240	9240	9240	9240	1117
183	20230731	162500	752826870	9240	9240	9240	9240	0
184	20230731	162400	752826870	9240	9240	9240	9240	0
185	20230731	162300	752826870	9240	9240	9240	9240	0
186	20230731	162200	752826870	9240	9240	9240	9240	0
187	20230731	162100	752826870	9240	9240	9240	9240	0
188	20230731	162000	752826870	9240	9240	9240	9240	0
189	20230731	161900	752826870	9240	9240	9240	9240	0
190	20230731	161800	752826870	9240	9240	9240	9240	0
191	20230731	161700	752826870	9240	9240	9240	9240	0
192	20230731	161600	752826870	9240	9240	9240	9240	0
193	20230731	161500	752826870	9240	9240	9240	9240	0
194	20230731	161400	752826870	9240	9240	9240	9240	0
195	20230731	161300	752826870	9240	9240	9240	9240	0
196	20230731	161200	752826870	9240	9240	9240	9240	0
197	20230731	161100	752826870	9240	9240	9240	9240	0
198	20230731	161000	752826870	9240	9240	9240	9240	0
199	20230731	160900	752826870	9240	9240	9240	9240	0
200	20230731	160800	752826870	9240	9240	9240	9240	0
201	20230731	160700	752826870	9240	9240	9240	9240	0
202	20230731	160600	752826870	9240	9240	9240	9240	0
203	20230731	160500	752826870	9240	9240	9240	9240	0
204	20230731	160400	752826870	9240	9240	9240	9240	0
205	20230731	160300	752826870	9240	9240	9240	9240	0
206	20230731	160200	752826870	9240	9240	9240	9240	0
207	20230731	160100	752826870	9240	9240	9240	9240	0
208	20230731	160000	752826870	9240	9240	9240	9240	0
209	20230731	155900	752826870	9240	9240	9240	9240	0
210	20230731	155800	752826870	9240	9240	9240	9240	0
211	20230731	155700	752826870	9240	9240	9240	9240	0
212	20230731	155600	752826870	9240	9240	9240	9240	1117
213	20230731	155500	752826870	9240	9240	9240	9240	0
214	20230731	155400	752826870	9240	9240	9240	9240	0
215	20230731	155300	752826870	9240	9240	9240	9240	0
216	20230731	155200	752826870	9240	9240	9240	9240	0
217	20230731	155100	752826870	9240	9240	9240	9240	0
218	20230731	155000	752826870	9240	9240	9240	9240	0
219	20230731	154900	752826870	9240	9240	9240	9240	0
220	20230731	154800	752826870	9240	9240	9240	9240	0
221	20230731	154700	752826870	9240	9240	9240	9240	0
222	20230731	154600	752826870	9240	9240	9240	9240	0
223	20230731	154500	752826870	9240	9240	9240	9240	0
224	20230731	154400	752826870	9240	9240	9240	9240	0
225	20230731	154300	752826870	9240	9240	9240	9240	0
226	20230731	154200	752826870	9240	9240	9240	9240	0
227	20230731	154100	752826870	9240	9240	9240	9240	0
228	20230731	154000	752826870	9240	9240	9240	9240	0
229	20230731	153900	752826870	9240	9240	9240	9240	0
230	20230731	153800	752826870	9240	9240	9240	9240	0
231	20230731	153700	752826870	9240	9240	9240	9240	0
232	20230731	153600	752826870	9240	9240	9240	9240	0
233	20230731	153500	752826870	9240	9240	9240	9240	0
234	20230731	153400	752826870	9240	9240	9240	9240	0
235	20230731	153300	752826870	9240	9240	9240	9240	0
236	20230731	153200	752826870	9240	9240	9240	9240	0
237	20230731	153100	752826870	9240	9240	9240	9240	0
238	20230731	153000	752826870	9240	9240	9240	9240	1117
239	20230731	152900	742505790	9250	9250	9250	9250	0
240	20230731	152800	742505790	9250	9250	9250	9250	0
241	20230731	152700	742505790	9250	9250	9250	9250	0
242	20230731	152600	742505790	9250	9250	9250	9250	0
243	20230731	152500	742505790	9250	9250	9250	9250	0
244	20230731	152400	742505790	9250	9250	9250	9250	0
245	20230731	152300	742505790	9250	9250	9250	9250	0
246	20230731	152200	742505790	9250	9250	9250	9250	0
247	20230731	152100	742505790	9250	9250	9250	9250	0
248	20230731	152000	742505790	9250	9250	9250	9250	0
249	20230731	151900	742505790	9250	9240	9250	9240	2121
250	20230731	151800	722905040	9240	9230	9240	9230	752
251	20230731	151700	715963500	9230	9230	9240	9230	817
252	20230731	151600	708421870	9230	9230	9230	9230	1058
253	20230731	151500	698656530	9220	9220	9220	9220	11
254	20230731	151400	698555110	9230	9210	9230	9210	797
255	20230731	151300	691205930	9210	9200	9210	9200	1989
256	20230731	151200	672903290	9200	9200	9200	9200	0
257	20230731	151100	672903290	9200	9200	9200	9200	139
258	20230731	151000	671624490	9190	9190	9190	9190	415
259	20230731	150900	667810640	9190	9190	9190	9190	4
260	20230731	150800	667773880	9190	9190	9190	9190	296
261	20230731	150700	665053640	9200	9200	9200	9200	0
262	20230731	150600	665053640	9200	9190	9200	9190	40
263	20230731	150500	664686010	9200	9180	9200	9180	582
264	20230731	150400	659337480	9190	9180	9190	9180	21
265	20230731	150300	659144600	9180	9190	9190	9180	130
266	20230731	150200	657949930	9190	9190	9190	9190	0
267	20230731	150100	657949930	9190	9200	9200	9190	6
268	20230731	150000	657894770	9190	9190	9190	9190	9
269	20230731	145900	657812060	9190	9180	9190	9180	99
270	20230731	145800	656902270	9180	9180	9180	9180	0
271	20230731	145700	656902270	9180	9180	9180	9180	0
272	20230731	145600	656902270	9180	9180	9180	9180	0
273	20230731	145500	656902270	9180	9180	9180	9180	38
274	20230731	145400	656553430	9200	9200	9200	9200	0
275	20230731	145300	656553430	9200	9200	9200	9200	15
276	20230731	145200	656415430	9200	9200	9200	9200	0
277	20230731	145100	656415430	9200	9200	9200	9200	0
278	20230731	145000	656415430	9200	9200	9200	9200	0
279	20230731	144900	656415430	9200	9200	9200	9200	0
280	20230731	144800	656415430	9200	9200	9200	9200	0
281	20230731	144700	656415430	9200	9200	9200	9200	0
282	20230731	144600	656415430	9200	9200	9200	9200	0
283	20230731	144500	656415430	9200	9200	9200	9200	11
284	20230731	144400	656314230	9140	9140	9140	9140	0
285	20230731	144300	656314230	9140	9190	9190	9140	1800
286	20230731	144200	639832690	9200	9200	9200	9200	11
287	20230731	144100	639731490	9200	9200	9200	9200	0
288	20230731	144000	639731490	9200	9200	9200	9200	149
289	20230731	143900	638360690	9200	9200	9200	9200	0
290	20230731	143800	638360690	9200	9200	9200	9200	0
291	20230731	143700	638360690	9200	9200	9200	9200	5
292	20230731	143600	638314690	9190	9190	9190	9190	0
293	20230731	143500	638314690	9190	9190	9190	9190	111
294	20230731	143400	637294600	9190	9190	9190	9190	0
295	20230731	143300	637294600	9190	9190	9190	9190	0
296	20230731	143200	637294600	9190	9200	9200	9190	673
297	20230731	143100	631109530	9200	9200	9200	9200	10
298	20230731	143000	631017530	9200	9200	9200	9200	20
299	20230731	142900	630833530	9210	9210	9210	9210	6
300	20230731	142800	630778270	9210	9210	9210	9210	158
301	20230731	142700	629323090	9210	9180	9220	9180	2429
302	20230731	142600	606952560	9190	9180	9200	9180	454
303	20230731	142500	602777890	9180	9170	9180	9170	605
304	20230731	142400	597225020	9170	9160	9170	9160	459
305	20230731	142300	593019530	9150	9150	9150	9150	626
306	20230731	142200	587291630	9130	9130	9130	9130	0
307	20230731	142100	587291630	9130	9130	9130	9130	0
308	20230731	142000	587291630	9130	9130	9130	9130	0
309	20230731	141900	587291630	9130	9130	9130	9130	4
310	20230731	141800	587255110	9120	9120	9120	9120	800
311	20230731	141700	579959110	9130	9130	9130	9130	196
312	20230731	141600	578169630	9130	9130	9130	9130	0
313	20230731	141500	578169630	9130	9130	9130	9130	0
314	20230731	141400	578169630	9130	9130	9130	9130	0
315	20230731	141300	578169630	9130	9130	9130	9130	0
316	20230731	141200	578169630	9130	9130	9130	9130	0
317	20230731	141100	578169630	9130	9130	9130	9130	0
318	20230731	141000	578169630	9130	9130	9130	9130	0
319	20230731	140900	578169630	9130	9130	9130	9130	0
320	20230731	140800	578169630	9130	9130	9130	9130	48
321	20230731	140700	577731390	9130	9130	9130	9130	445
322	20230731	140600	573668540	9120	9120	9120	9120	0
323	20230731	140500	573668540	9120	9130	9130	9120	44
324	20230731	140400	573267160	9150	9150	9150	9150	0
325	20230731	140300	573267160	9150	9150	9150	9150	0
326	20230731	140200	573267160	9150	9150	9150	9150	0
327	20230731	140100	573267160	9150	9150	9150	9150	0
328	20230731	140000	573267160	9150	9150	9150	9150	0
329	20230731	135900	573267160	9150	9150	9150	9150	0
330	20230731	135800	573267160	9150	9150	9150	9150	0
331	20230731	135700	573267160	9150	9150	9150	9150	0
332	20230731	135600	573267160	9150	9150	9150	9150	0
333	20230731	135500	573267160	9150	9150	9150	9150	0
334	20230731	135400	573267160	9150	9150	9150	9150	0
335	20230731	135300	573267160	9150	9150	9150	9150	0
336	20230731	135200	573267160	9150	9150	9150	9150	0
337	20230731	135100	573267160	9150	9150	9150	9150	0
338	20230731	135000	573267160	9150	9150	9150	9150	0
339	20230731	134900	573267160	9150	9150	9150	9150	0
340	20230731	134800	573267160	9150	9150	9150	9150	50
341	20230731	134700	572809660	9150	9150	9150	9150	0
342	20230731	134600	572809660	9150	9150	9150	9150	0
343	20230731	134500	572809660	9150	9150	9150	9150	0
344	20230731	134400	572809660	9150	9150	9150	9150	10
345	20230731	134300	572718160	9150	9150	9150	9150	0
346	20230731	134200	572718160	9150	9150	9150	9150	8
347	20230731	134100	572644960	9100	9100	9100	9100	0
348	20230731	134000	572644960	9100	9100	9100	9100	0
349	20230731	133900	572644960	9100	9100	9100	9100	46
350	20230731	133800	572226360	9100	9100	9100	9100	126
351	20230731	133700	571079760	9150	9150	9150	9150	0
352	20230731	133600	571079760	9150	9150	9150	9150	0
353	20230731	133500	571079760	9150	9150	9150	9150	0
354	20230731	133400	571079760	9150	9150	9150	9150	0
355	20230731	133300	571079760	9150	9150	9150	9150	0
356	20230731	133200	571079760	9150	9150	9150	9150	0
357	20230731	133100	571079760	9150	9150	9150	9150	0
358	20230731	133000	571079760	9150	9150	9150	9150	0
359	20230731	132900	571079760	9150	9150	9150	9150	0
360	20230731	132800	571079760	9150	9150	9150	9150	0
361	20230731	132700	571079760	9150	9150	9150	9150	0
362	20230731	132600	571079760	9150	9150	9150	9150	0
363	20230731	132500	571079760	9150	9150	9150	9150	0
364	20230731	132400	571079760	9150	9150	9150	9150	0
365	20230731	132300	571079760	9150	9150	9150	9150	0
366	20230731	132200	571079760	9150	9150	9150	9150	0
367	20230731	132100	571079760	9150	9150	9150	9150	0
368	20230731	132000	571079760	9150	9150	9150	9150	0
369	20230731	131900	571079760	9150	9150	9150	9150	0
370	20230731	131800	571079760	9150	9150	9150	9150	2
371	20230731	131700	571061460	9130	9130	9130	9130	0
372	20230731	131600	571061460	9130	9130	9130	9130	0
373	20230731	131500	571061460	9130	9130	9130	9130	106
374	20230731	131400	570093680	9130	9130	9130	9130	0
375	20230731	131300	570093680	9130	9130	9130	9130	0
376	20230731	131200	570093680	9130	9130	9130	9130	0
377	20230731	131100	570093680	9130	9130	9130	9130	0
378	20230731	131000	570093680	9130	9130	9130	9130	11
379	20230731	130900	569993250	9130	9130	9130	9130	0
380	20230731	130800	569993250	9130	9130	9130	9130	0
381	20230731	130700	569993250	9130	9130	9130	9130	0
382	20230731	130600	569993250	9130	9130	9130	9130	0
383	20230731	130500	569993250	9130	9130	9130	9130	0
384	20230731	130400	569993250	9130	9130	9130	9130	25
385	20230731	130300	569765000	9130	9100	9130	9100	193
386	20230731	130200	568007800	9130	9130	9130	9130	0
387	20230731	130100	568007800	9130	9130	9130	9130	0
388	20230731	130000	568007800	9130	9130	9130	9130	0
389	20230731	125900	568007800	9130	9130	9130	9130	0
390	20230731	125800	568007800	9130	9130	9130	9130	0
391	20230731	125700	568007800	9130	9130	9130	9130	1
392	20230731	125600	567998670	9060	9060	9060	9060	326
393	20230731	125500	565045110	9060	9100	9100	9060	1539
394	20230731	125400	551060640	9110	9120	9120	9110	339
395	20230731	125300	547969950	9130	9130	9130	9130	0
396	20230731	125200	547969950	9130	9130	9130	9130	0
397	20230731	125100	547969950	9130	9130	9130	9130	0
398	20230731	125000	547969950	9130	9130	9130	9130	32
399	20230731	124900	547677790	9140	9140	9140	9140	10
400	20230731	124800	547586390	9140	9140	9140	9140	0
401	20230731	124700	547586390	9140	9140	9140	9140	0
402	20230731	124600	547586390	9140	9140	9140	9140	29
403	20230731	124500	547321330	9150	9150	9150	9150	0
404	20230731	124400	547321330	9150	9150	9150	9150	0
405	20230731	124300	547321330	9150	9150	9150	9150	0
406	20230731	124200	547321330	9150	9150	9150	9150	0
407	20230731	124100	547321330	9150	9150	9150	9150	0
408	20230731	124000	547321330	9150	9150	9150	9150	0
409	20230731	123900	547321330	9150	9150	9150	9150	3
410	20230731	123800	547293880	9150	9150	9150	9150	0
411	20230731	123700	547293880	9150	9150	9150	9150	4
412	20230731	123600	547257280	9150	9150	9150	9150	0
413	20230731	123500	547257280	9150	9150	9150	9150	0
414	20230731	123400	547257280	9150	9150	9150	9150	0
415	20230731	123300	547257280	9150	9150	9150	9150	0
416	20230731	123200	547257280	9150	9150	9150	9150	0
417	20230731	123100	547257280	9150	9150	9150	9150	70
418	20230731	123000	546616780	9150	9150	9150	9150	0
419	20230731	122900	546616780	9150	9150	9150	9150	0
420	20230731	122800	546616780	9150	9150	9150	9150	0
421	20230731	122700	546616780	9150	9150	9150	9150	55
422	20230731	122600	546113530	9150	9150	9150	9150	0
423	20230731	122500	546113530	9150	9150	9150	9150	0
424	20230731	122400	546113530	9150	9150	9150	9150	0
425	20230731	122300	546113530	9150	9150	9150	9150	0
426	20230731	122200	546113530	9150	9150	9150	9150	0
427	20230731	122100	546113530	9150	9150	9150	9150	0
428	20230731	122000	546113530	9150	9150	9150	9150	0
429	20230731	121900	546113530	9150	9150	9150	9150	0
430	20230731	121800	546113530	9150	9150	9150	9150	0
431	20230731	121700	546113530	9150	9150	9150	9150	0
432	20230731	121600	546113530	9150	9150	9150	9150	0
433	20230731	121500	546113530	9150	9150	9150	9150	0
434	20230731	121400	546113530	9150	9150	9150	9150	0
435	20230731	121300	546113530	9150	9150	9150	9150	0
436	20230731	121200	546113530	9150	9150	9150	9150	0
437	20230731	121100	546113530	9150	9150	9150	9150	1
438	20230731	121000	546104380	9190	9190	9190	9190	0
439	20230731	120900	546104380	9190	9190	9190	9190	0
440	20230731	120800	546104380	9190	9190	9190	9190	0
441	20230731	120700	546104380	9190	9190	9190	9190	0
442	20230731	120600	546104380	9190	9190	9190	9190	0
443	20230731	120500	546104380	9190	9190	9190	9190	0
444	20230731	120400	546104380	9190	9190	9190	9190	0
445	20230731	120300	546104380	9190	9190	9190	9190	0
446	20230731	120200	546104380	9190	9180	9190	9180	597
447	20230731	120100	540620130	9190	9190	9190	9190	0
448	20230731	120000	540620130	9190	9190	9190	9190	0
449	20230731	115900	540620130	9190	9190	9190	9190	0
450	20230731	115800	540620130	9190	9190	9190	9190	0
451	20230731	115700	540620130	9190	9190	9190	9190	0
452	20230731	115600	540620130	9190	9190	9190	9190	0
453	20230731	115500	540620130	9190	9190	9190	9190	0
454	20230731	115400	540620130	9190	9190	9190	9190	0
455	20230731	115300	540620130	9190	9190	9190	9190	0
456	20230731	115200	540620130	9190	9190	9190	9190	0
457	20230731	115100	540620130	9190	9100	9190	9100	5001
458	20230731	115000	494929780	9100	9100	9100	9100	0
459	20230731	114900	494929780	9100	9100	9100	9100	0
460	20230731	114800	494929780	9100	9100	9100	9100	20
461	20230731	114700	494747780	9100	9100	9100	9100	26
462	20230731	114600	494511180	9100	9100	9100	9100	20
463	20230731	114500	494329180	9100	9100	9100	9100	46
464	20230731	114400	493910580	9090	9090	9090	9090	0
465	20230731	114300	493910580	9090	9090	9090	9090	0
466	20230731	114200	493910580	9090	9090	9090	9090	0
467	20230731	114100	493910580	9090	9090	9090	9090	0
468	20230731	114000	493910580	9090	9090	9090	9090	0
469	20230731	113900	493910580	9090	9090	9090	9090	1
470	20230731	113800	493901490	9100	9100	9100	9100	0
471	20230731	113700	493901490	9100	9100	9100	9100	0
472	20230731	113600	493901490	9100	9100	9100	9100	0
473	20230731	113500	493901490	9100	9100	9100	9100	10
474	20230731	113400	493810490	9100	9100	9100	9100	0
475	20230731	113300	493810490	9100	9100	9100	9100	0
476	20230731	113200	493810490	9100	9090	9100	9090	37
477	20230731	113100	493474150	9090	9090	9090	9090	0
478	20230731	113000	493474150	9090	9090	9090	9090	23
479	20230731	112900	493265080	9090	9090	9090	9090	0
480	20230731	112800	493265080	9090	9090	9090	9090	0
481	20230731	112700	493265080	9090	9090	9090	9090	0
482	20230731	112600	493265080	9090	9090	9090	9090	10
483	20230731	112500	493174180	9070	9070	9070	9070	0
484	20230731	112400	493174180	9070	9070	9070	9070	0
485	20230731	112300	493174180	9070	9070	9070	9070	0
486	20230731	112200	493174180	9070	9070	9070	9070	0
487	20230731	112100	493174180	9070	9070	9070	9070	107
488	20230731	112000	492203690	9070	9080	9080	9070	80
489	20230731	111900	491477990	9080	9080	9080	9080	0
490	20230731	111800	491477990	9080	9080	9080	9080	0
491	20230731	111700	491477990	9080	9080	9080	9080	10
492	20230731	111600	491387190	9080	9090	9090	9080	203
493	20230731	111500	489543940	9100	9100	9100	9100	0
494	20230731	111400	489543940	9100	9100	9100	9100	0
495	20230731	111300	489543940	9100	9100	9100	9100	0
496	20230731	111200	489543940	9100	9100	9100	9100	1
497	20230731	111100	489534840	9080	9080	9080	9080	150
498	20230731	111000	488172840	9080	9080	9080	9080	3
499	20230731	110900	488145600	9080	9080	9080	9080	1
500	20230731	110800	488136520	9100	9100	9100	9100	0
501	20230731	110700	488136520	9100	9100	9100	9100	0
502	20230731	110600	488136520	9100	9100	9100	9100	0
503	20230731	110500	488136520	9100	9100	9100	9100	500
504	20230731	110400	483586520	9090	9090	9090	9090	10
505	20230731	110300	483495620	9090	9090	9090	9090	0
506	20230731	110200	483495620	9090	9090	9090	9090	0
507	20230731	110100	483495620	9090	9090	9090	9080	4
508	20230731	110000	483459270	9090	9090	9090	9090	2
509	20230731	105900	483441090	9100	9100	9100	9100	0
510	20230731	105800	483441090	9100	9100	9100	9100	2
511	20230731	105700	483422890	9100	9100	9100	9100	2
512	20230731	105600	483404690	9020	9020	9020	9020	0
513	20230731	105500	483404690	9020	9020	9020	9020	0
514	20230731	105400	483404690	9020	9020	9020	9020	0
515	20230731	105300	483404690	9020	9050	9050	9020	1537
516	20230731	105200	469524950	9050	9050	9050	9050	0
517	20230731	105100	469524950	9050	9050	9050	9050	0
518	20230731	105000	469524950	9050	9050	9050	9050	0
519	20230731	104900	469524950	9050	9090	9090	9040	4510
520	20230731	104800	428653740	9100	9120	9120	9100	542
521	20230731	104700	423716730	9140	9140	9140	9140	0
522	20230731	104600	423716730	9140	9140	9140	9140	0
523	20230731	104500	423716730	9140	9130	9140	9130	230
524	20230731	104400	421616760	9140	9140	9140	9140	0
525	20230731	104300	421616760	9140	9140	9140	9140	32
526	20230731	104200	421324280	9140	9140	9140	9140	361
527	20230731	104100	418024740	9140	9140	9140	9140	100
528	20230731	104000	417110740	9140	9140	9140	9140	376
529	20230731	103900	413674100	9140	9140	9140	9140	5
530	20230731	103800	413628400	9140	9170	9170	9140	168
531	20230731	103700	412092580	9170	9170	9170	9170	0
532	20230731	103600	412092580	9170	9170	9170	9170	0
533	20230731	103500	412092580	9170	9170	9170	9170	0
534	20230731	103400	412092580	9170	9170	9170	9170	0
535	20230731	103300	412092580	9170	9170	9170	9170	0
536	20230731	103200	412092580	9170	9170	9170	9170	5
537	20230731	103100	412046730	9190	9190	9190	9190	0
538	20230731	103000	412046730	9190	9150	9190	9140	124
539	20230731	102900	410912270	9150	9150	9150	9150	49
540	20230731	102800	410463920	9150	9150	9150	9150	0
541	20230731	102700	410463920	9150	9150	9150	9150	0
542	20230731	102600	410463920	9150	9150	9150	9150	0
543	20230731	102500	410463920	9150	9150	9150	9150	1200
544	20230731	102400	399483920	9200	9200	9200	9200	0
545	20230731	102300	399483920	9200	9200	9200	9200	257
546	20230731	102200	397119520	9220	9200	9220	9200	5294
547	20230731	102100	348409190	9150	9150	9150	9150	2000
548	20230731	102000	330109190	9210	9210	9210	9210	0
549	20230731	101900	330109190	9210	9160	9210	9160	5000
550	20230731	101800	284100040	9140	9170	9170	9140	2000
551	20230731	101700	265816860	9210	9210	9210	9210	0
552	20230731	101600	265816860	9210	9210	9210	9210	0
553	20230731	101500	265816860	9210	9170	9210	9170	13
554	20230731	101400	265697410	9170	9170	9170	9170	0
555	20230731	101300	265697410	9170	9170	9170	9170	0
556	20230731	101200	265697410	9170	9170	9170	9170	0
557	20230731	101100	265697410	9170	9170	9170	9170	1138
558	20230731	101000	255261950	9170	9160	9170	9160	810
559	20230731	100900	247839750	9130	9130	9130	9130	0
560	20230731	100800	247839750	9130	9130	9130	9130	1000
561	20230731	100700	238709750	9170	9170	9170	9170	0
562	20230731	100600	238709750	9170	9170	9170	9170	0
563	20230731	100500	238709750	9170	9170	9170	9170	1000
564	20230731	100400	229539750	9130	9230	9230	9130	1500
565	20230731	100300	215789180	9260	9260	9260	9260	0
566	20230731	100200	215789180	9260	9260	9260	9260	0
567	20230731	100100	215789180	9260	9260	9260	9260	0
568	20230731	100000	215789180	9260	9260	9260	9260	13
569	20230731	095900	215668800	9250	9250	9250	9250	0
570	20230731	095800	215668800	9250	9250	9250	9250	0
571	20230731	095700	215668800	9250	9250	9250	9250	0
572	20230731	095600	215668800	9250	9250	9250	9250	176
573	20230731	095500	214040800	9250	9250	9250	9250	62
574	20230731	095400	213467300	9250	9250	9250	9250	0
575	20230731	095300	213467300	9250	9250	9250	9250	5
576	20230731	095200	213421050	9250	9170	9250	9170	1001
577	20230731	095100	204241800	9180	9200	9200	9180	2000
578	20230731	095000	185861140	9260	9260	9260	9260	21
579	20230731	094900	185666680	9260	9260	9260	9260	0
580	20230731	094800	185666680	9260	9260	9260	9260	0
581	20230731	094700	185666680	9260	9240	9260	9200	1843
582	20230731	094600	168694990	9240	9240	9240	9240	291
583	20230731	094500	166006150	9240	9240	9240	9240	134
584	20230731	094400	164767990	9270	9270	9270	9270	0
585	20230731	094300	164767990	9270	9270	9270	9270	2
586	20230731	094200	164749450	9270	9240	9290	9080	3812
587	20230731	094100	129554690	9240	9240	9240	9240	0
588	20230731	094000	129554690	9240	9220	9240	9220	748
589	20230731	093900	122647820	9220	9100	9220	9100	7970
590	20230731	093800	49447090	9100	9100	9100	9100	100
591	20230731	093700	48537090	9100	9100	9100	9090	404
592	20230731	093600	44862910	9110	9110	9110	9110	1
593	20230731	093500	44853800	9100	9100	9100	9100	0
594	20230731	093400	44853800	9100	9110	9110	9100	277
595	20230731	093300	42330410	9130	9130	9130	9130	0
596	20230731	093200	42330410	9130	9130	9130	9130	2
597	20230731	093100	42312150	9120	9120	9120	9120	2
598	20230731	093000	42293910	9120	9100	9120	9100	26
599	20230731	092900	42057150	9100	9110	9110	9100	275
600	20230731	092800	39554640	9120	9100	9120	9100	215
601	20230731	092700	37598090	9100	9100	9100	9100	14
602	20230731	092600	37470690	9100	9090	9100	9030	1148
603	20230731	092500	27078390	9130	9080	9130	9080	105
604	20230731	092400	26124900	9140	9140	9140	9140	0
605	20230731	092300	26124900	9140	9140	9140	9140	0
606	20230731	092200	26124900	9140	9140	9140	9140	0
607	20230731	092100	26124900	9140	9090	9140	9080	220
608	20230731	092000	24115920	9100	9100	9100	9100	77
609	20230731	091900	23415220	9100	9110	9110	9100	487
610	20230731	091800	18982850	9110	9130	9130	9110	18
611	20230731	091700	18818650	9130	9130	9130	9130	3
612	20230731	091600	18791260	9160	9160	9160	9160	0
613	20230731	091500	18791260	9160	9160	9160	9160	100
614	20230731	091400	17875260	9170	9170	9170	9170	0
615	20230731	091300	17875260	9170	9110	9170	9110	501
616	20230731	091200	13311090	9110	9130	9130	9110	311
617	20230731	091100	10471680	9120	9130	9130	9120	1004
618	20230731	091000	1308300	9140	9140	9140	9140	0
619	20230731	090900	1308300	9140	9140	9140	9140	0
620	20230731	090800	1308300	9140	9140	9140	9140	0
621	20230731	090700	1308300	9140	9140	9140	9140	72
622	20230731	090600	650220	9180	9180	9180	9180	0
623	20230731	090500	650220	9180	9180	9180	9180	2
624	20230731	090400	631860	9180	9180	9180	9180	21
625	20230731	090300	439080	9140	9140	9140	9140	4
626	20230731	090200	402520	9180	9180	9180	9180	0
627	20230731	090100	402520	9180	9180	9180	9180	9
628	20230731	090000	319900	9140	9140	9140	9140	35