KissMeData/304840/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	203600	312822440	8930	8930	8930	8930	380
3	20230731	203500	312822440	8930	8930	8930	8930	0
4	20230731	203400	312822440	8930	8930	8930	8930	0
5	20230731	203300	312822440	8930	8930	8930	8930	0
6	20230731	203200	312822440	8930	8930	8930	8930	0
7	20230731	203100	312822440	8930	8930	8930	8930	0
8	20230731	203000	312822440	8930	8930	8930	8930	0
9	20230731	202900	312822440	8930	8930	8930	8930	0
10	20230731	202800	312822440	8930	8930	8930	8930	0
11	20230731	202700	312822440	8930	8930	8930	8930	0
12	20230731	202600	312822440	8930	8930	8930	8930	0
13	20230731	202500	312822440	8930	8930	8930	8930	0
14	20230731	202400	312822440	8930	8930	8930	8930	0
15	20230731	202300	312822440	8930	8930	8930	8930	0
16	20230731	202200	312822440	8930	8930	8930	8930	0
17	20230731	202100	312822440	8930	8930	8930	8930	0
18	20230731	202000	312822440	8930	8930	8930	8930	0
19	20230731	201900	312822440	8930	8930	8930	8930	0
20	20230731	201800	312822440	8930	8930	8930	8930	0
21	20230731	201700	312822440	8930	8930	8930	8930	0
22	20230731	201600	312822440	8930	8930	8930	8930	0
23	20230731	201500	312822440	8930	8930	8930	8930	0
24	20230731	201400	312822440	8930	8930	8930	8930	0
25	20230731	201300	312822440	8930	8930	8930	8930	0
26	20230731	201200	312822440	8930	8930	8930	8930	0
27	20230731	201100	312822440	8930	8930	8930	8930	0
28	20230731	201000	312822440	8930	8930	8930	8930	0
29	20230731	200900	312822440	8930	8930	8930	8930	0
30	20230731	200800	312822440	8930	8930	8930	8930	0
31	20230731	200700	312822440	8930	8930	8930	8930	0
32	20230731	200600	312822440	8930	8930	8930	8930	380
33	20230731	200500	312822440	8930	8930	8930	8930	0
34	20230731	200400	312822440	8930	8930	8930	8930	0
35	20230731	200300	312822440	8930	8930	8930	8930	0
36	20230731	200200	312822440	8930	8930	8930	8930	0
37	20230731	200100	312822440	8930	8930	8930	8930	0
38	20230731	200000	312822440	8930	8930	8930	8930	0
39	20230731	195900	312822440	8930	8930	8930	8930	0
40	20230731	195800	312822440	8930	8930	8930	8930	0
41	20230731	195700	312822440	8930	8930	8930	8930	0
42	20230731	195600	312822440	8930	8930	8930	8930	0
43	20230731	195500	312822440	8930	8930	8930	8930	0
44	20230731	195400	312822440	8930	8930	8930	8930	0
45	20230731	195300	312822440	8930	8930	8930	8930	0
46	20230731	195200	312822440	8930	8930	8930	8930	0
47	20230731	195100	312822440	8930	8930	8930	8930	0
48	20230731	195000	312822440	8930	8930	8930	8930	0
49	20230731	194900	312822440	8930	8930	8930	8930	0
50	20230731	194800	312822440	8930	8930	8930	8930	0
51	20230731	194700	312822440	8930	8930	8930	8930	0
52	20230731	194600	312822440	8930	8930	8930	8930	0
53	20230731	194500	312822440	8930	8930	8930	8930	0
54	20230731	194400	312822440	8930	8930	8930	8930	0
55	20230731	194300	312822440	8930	8930	8930	8930	0
56	20230731	194200	312822440	8930	8930	8930	8930	0
57	20230731	194100	312822440	8930	8930	8930	8930	0
58	20230731	194000	312822440	8930	8930	8930	8930	0
59	20230731	193900	312822440	8930	8930	8930	8930	0
60	20230731	193800	312822440	8930	8930	8930	8930	0
61	20230731	193700	312822440	8930	8930	8930	8930	0
62	20230731	193600	312822440	8930	8930	8930	8930	380
63	20230731	193500	312822440	8930	8930	8930	8930	0
64	20230731	193400	312822440	8930	8930	8930	8930	0
65	20230731	193300	312822440	8930	8930	8930	8930	0
66	20230731	193200	312822440	8930	8930	8930	8930	0
67	20230731	193100	312822440	8930	8930	8930	8930	0
68	20230731	193000	312822440	8930	8930	8930	8930	0
69	20230731	192900	312822440	8930	8930	8930	8930	0
70	20230731	192800	312822440	8930	8930	8930	8930	0
71	20230731	192700	312822440	8930	8930	8930	8930	0
72	20230731	192600	312822440	8930	8930	8930	8930	0
73	20230731	192500	312822440	8930	8930	8930	8930	0
74	20230731	192400	312822440	8930	8930	8930	8930	0
75	20230731	192300	312822440	8930	8930	8930	8930	0
76	20230731	192200	312822440	8930	8930	8930	8930	0
77	20230731	192100	312822440	8930	8930	8930	8930	0
78	20230731	192000	312822440	8930	8930	8930	8930	0
79	20230731	191900	312822440	8930	8930	8930	8930	0
80	20230731	191800	312822440	8930	8930	8930	8930	0
81	20230731	191700	312822440	8930	8930	8930	8930	0
82	20230731	191600	312822440	8930	8930	8930	8930	0
83	20230731	191500	312822440	8930	8930	8930	8930	0
84	20230731	191400	312822440	8930	8930	8930	8930	0
85	20230731	191300	312822440	8930	8930	8930	8930	0
86	20230731	191200	312822440	8930	8930	8930	8930	0
87	20230731	191100	312822440	8930	8930	8930	8930	0
88	20230731	191000	312822440	8930	8930	8930	8930	0
89	20230731	190900	312822440	8930	8930	8930	8930	0
90	20230731	190800	312822440	8930	8930	8930	8930	0
91	20230731	190700	312822440	8930	8930	8930	8930	0
92	20230731	190600	312822440	8930	8930	8930	8930	380
93	20230731	190500	312822440	8930	8930	8930	8930	0
94	20230731	190400	312822440	8930	8930	8930	8930	0
95	20230731	190300	312822440	8930	8930	8930	8930	0
96	20230731	190200	312822440	8930	8930	8930	8930	0
97	20230731	190100	312822440	8930	8930	8930	8930	0
98	20230731	190000	312822440	8930	8930	8930	8930	0
99	20230731	185900	312822440	8930	8930	8930	8930	0
100	20230731	185800	312822440	8930	8930	8930	8930	0
101	20230731	185700	312822440	8930	8930	8930	8930	0
102	20230731	185600	312822440	8930	8930	8930	8930	0
103	20230731	185500	312822440	8930	8930	8930	8930	0
104	20230731	185400	312822440	8930	8930	8930	8930	0
105	20230731	185300	312822440	8930	8930	8930	8930	0
106	20230731	185200	312822440	8930	8930	8930	8930	0
107	20230731	185100	312822440	8930	8930	8930	8930	0
108	20230731	185000	312822440	8930	8930	8930	8930	0
109	20230731	184900	312822440	8930	8930	8930	8930	0
110	20230731	184800	312822440	8930	8930	8930	8930	0
111	20230731	184700	312822440	8930	8930	8930	8930	0
112	20230731	184600	312822440	8930	8930	8930	8930	0
113	20230731	184500	312822440	8930	8930	8930	8930	0
114	20230731	184400	312822440	8930	8930	8930	8930	0
115	20230731	184300	312822440	8930	8930	8930	8930	0
116	20230731	184200	312822440	8930	8930	8930	8930	0
117	20230731	184100	312822440	8930	8930	8930	8930	0
118	20230731	184000	312822440	8930	8930	8930	8930	0
119	20230731	183900	312822440	8930	8930	8930	8930	0
120	20230731	183800	312822440	8930	8930	8930	8930	0
121	20230731	183700	312822440	8930	8930	8930	8930	0
122	20230731	183600	312822440	8930	8930	8930	8930	380
123	20230731	183500	312822440	8930	8930	8930	8930	0
124	20230731	183400	312822440	8930	8930	8930	8930	0
125	20230731	183300	312822440	8930	8930	8930	8930	0
126	20230731	183200	312822440	8930	8930	8930	8930	0
127	20230731	183100	312822440	8930	8930	8930	8930	0
128	20230731	183000	312822440	8930	8930	8930	8930	0
129	20230731	182900	312822440	8930	8930	8930	8930	0
130	20230731	182800	312822440	8930	8930	8930	8930	0
131	20230731	182700	312822440	8930	8930	8930	8930	0
132	20230731	182600	312822440	8930	8930	8930	8930	0
133	20230731	182500	312822440	8930	8930	8930	8930	0
134	20230731	182400	312822440	8930	8930	8930	8930	0
135	20230731	182300	312822440	8930	8930	8930	8930	0
136	20230731	182200	312822440	8930	8930	8930	8930	0
137	20230731	182100	312822440	8930	8930	8930	8930	0
138	20230731	182000	312822440	8930	8930	8930	8930	0
139	20230731	181900	312822440	8930	8930	8930	8930	0
140	20230731	181800	312822440	8930	8930	8930	8930	0
141	20230731	181700	312822440	8930	8930	8930	8930	0
142	20230731	181600	312822440	8930	8930	8930	8930	0
143	20230731	181500	312822440	8930	8930	8930	8930	0
144	20230731	181400	312822440	8930	8930	8930	8930	0
145	20230731	181300	312822440	8930	8930	8930	8930	0
146	20230731	181200	312822440	8930	8930	8930	8930	0
147	20230731	181100	312822440	8930	8930	8930	8930	0
148	20230731	181000	312822440	8930	8930	8930	8930	0
149	20230731	180900	312822440	8930	8930	8930	8930	0
150	20230731	180800	312822440	8930	8930	8930	8930	0
151	20230731	180700	312822440	8930	8930	8930	8930	0
152	20230731	180600	312822440	8930	8930	8930	8930	380
153	20230731	180500	312822440	8930	8930	8930	8930	0
154	20230731	180400	312822440	8930	8930	8930	8930	0
155	20230731	180300	312822440	8930	8930	8930	8930	0
156	20230731	180200	312822440	8930	8930	8930	8930	0
157	20230731	180100	312822440	8930	8930	8930	8930	0
158	20230731	180000	312822440	8930	8930	8930	8930	0
159	20230731	175900	312822440	8930	8930	8930	8930	0
160	20230731	175800	312822440	8930	8930	8930	8930	0
161	20230731	175700	312822440	8930	8930	8930	8930	0
162	20230731	175600	312822440	8930	8930	8930	8930	0
163	20230731	175500	312822440	8930	8930	8930	8930	0
164	20230731	175400	312822440	8930	8930	8930	8930	0
165	20230731	175300	312822440	8930	8930	8930	8930	0
166	20230731	175200	312822440	8930	8930	8930	8930	0
167	20230731	175100	312822440	8930	8930	8930	8930	0
168	20230731	175000	312822440	8930	8930	8930	8930	0
169	20230731	174900	312822440	8930	8930	8930	8930	0
170	20230731	174800	312822440	8930	8930	8930	8930	0
171	20230731	174700	312822440	8930	8930	8930	8930	0
172	20230731	174600	312822440	8930	8930	8930	8930	0
173	20230731	174500	312822440	8930	8930	8930	8930	0
174	20230731	174400	312822440	8930	8930	8930	8930	0
175	20230731	174300	312822440	8930	8930	8930	8930	0
176	20230731	174200	312822440	8930	8930	8930	8930	0
177	20230731	174100	312822440	8930	8930	8930	8930	0
178	20230731	174000	312822440	8930	8930	8930	8930	0
179	20230731	173900	312822440	8930	8930	8930	8930	0
180	20230731	173800	312822440	8930	8930	8930	8930	0
181	20230731	173700	312822440	8930	8930	8930	8930	0
182	20230731	173600	312822440	8930	8930	8930	8930	380
183	20230731	173500	312822440	8930	8930	8930	8930	0
184	20230731	173400	312822440	8930	8930	8930	8930	0
185	20230731	173300	312822440	8930	8930	8930	8930	0
186	20230731	173200	312822440	8930	8930	8930	8930	0
187	20230731	173100	312822440	8930	8930	8930	8930	0
188	20230731	173000	312822440	8930	8930	8930	8930	0
189	20230731	172900	312822440	8930	8930	8930	8930	0
190	20230731	172800	312822440	8930	8930	8930	8930	0
191	20230731	172700	312822440	8930	8930	8930	8930	0
192	20230731	172600	312822440	8930	8930	8930	8930	0
193	20230731	172500	312822440	8930	8930	8930	8930	0
194	20230731	172400	312822440	8930	8930	8930	8930	0
195	20230731	172300	312822440	8930	8930	8930	8930	0
196	20230731	172200	312822440	8930	8930	8930	8930	0
197	20230731	172100	312822440	8930	8930	8930	8930	0
198	20230731	172000	312822440	8930	8930	8930	8930	0
199	20230731	171900	312822440	8930	8930	8930	8930	0
200	20230731	171800	312822440	8930	8930	8930	8930	0
201	20230731	171700	312822440	8930	8930	8930	8930	0
202	20230731	171600	312822440	8930	8930	8930	8930	0
203	20230731	171500	312822440	8930	8930	8930	8930	0
204	20230731	171400	312822440	8930	8930	8930	8930	0
205	20230731	171300	312822440	8930	8930	8930	8930	0
206	20230731	171200	312822440	8930	8930	8930	8930	0
207	20230731	171100	312822440	8930	8930	8930	8930	0
208	20230731	171000	312822440	8930	8930	8930	8930	0
209	20230731	170900	312822440	8930	8930	8930	8930	0
210	20230731	170800	312822440	8930	8930	8930	8930	0
211	20230731	170700	312822440	8930	8930	8930	8930	0
212	20230731	170600	312822440	8930	8930	8930	8930	380
213	20230731	170500	312822440	8930	8930	8930	8930	0
214	20230731	170400	312822440	8930	8930	8930	8930	0
215	20230731	170300	312822440	8930	8930	8930	8930	0
216	20230731	170200	312822440	8930	8930	8930	8930	0
217	20230731	170100	312822440	8930	8930	8930	8930	0
218	20230731	170000	312822440	8930	8930	8930	8930	0
219	20230731	165900	312822440	8930	8930	8930	8930	0
220	20230731	165800	312822440	8930	8930	8930	8930	0
221	20230731	165700	312822440	8930	8930	8930	8930	0
222	20230731	165600	312822440	8930	8930	8930	8930	0
223	20230731	165500	312822440	8930	8930	8930	8930	0
224	20230731	165400	312822440	8930	8930	8930	8930	0
225	20230731	165300	312822440	8930	8930	8930	8930	0
226	20230731	165200	312822440	8930	8930	8930	8930	0
227	20230731	165100	312822440	8930	8930	8930	8930	0
228	20230731	165000	312822440	8930	8930	8930	8930	0
229	20230731	164900	312822440	8930	8930	8930	8930	0
230	20230731	164800	312822440	8930	8930	8930	8930	0
231	20230731	164700	312822440	8930	8930	8930	8930	0
232	20230731	164600	312822440	8930	8930	8930	8930	0
233	20230731	164500	312822440	8930	8930	8930	8930	0
234	20230731	164400	312822440	8930	8930	8930	8930	0
235	20230731	164300	312822440	8930	8930	8930	8930	0
236	20230731	164200	312822440	8930	8930	8930	8930	0
237	20230731	164100	312822440	8930	8930	8930	8930	0
238	20230731	164000	312822440	8930	8930	8930	8930	0
239	20230731	163900	312822440	8930	8930	8930	8930	0
240	20230731	163800	312822440	8930	8930	8930	8930	0
241	20230731	163700	312822440	8930	8930	8930	8930	0
242	20230731	163600	312822440	8930	8930	8930	8930	380
243	20230731	163500	312822440	8930	8930	8930	8930	0
244	20230731	163400	312822440	8930	8930	8930	8930	0
245	20230731	163300	312822440	8930	8930	8930	8930	0
246	20230731	163200	312822440	8930	8930	8930	8930	0
247	20230731	163100	312822440	8930	8930	8930	8930	0
248	20230731	163000	312822440	8930	8930	8930	8930	0
249	20230731	162900	312822440	8930	8930	8930	8930	0
250	20230731	162800	312822440	8930	8930	8930	8930	0
251	20230731	162700	312822440	8930	8930	8930	8930	0
252	20230731	162600	312822440	8930	8930	8930	8930	0
253	20230731	162500	312822440	8930	8930	8930	8930	0
254	20230731	162400	312822440	8930	8930	8930	8930	0
255	20230731	162300	312822440	8930	8930	8930	8930	0
256	20230731	162200	312822440	8930	8930	8930	8930	0
257	20230731	162100	312822440	8930	8930	8930	8930	0
258	20230731	162000	312822440	8930	8930	8930	8930	0
259	20230731	161900	312822440	8930	8930	8930	8930	0
260	20230731	161800	312822440	8930	8930	8930	8930	0
261	20230731	161700	312822440	8930	8930	8930	8930	0
262	20230731	161600	312822440	8930	8930	8930	8930	0
263	20230731	161500	312822440	8930	8930	8930	8930	0
264	20230731	161400	312822440	8930	8930	8930	8930	0
265	20230731	161300	312822440	8930	8930	8930	8930	0
266	20230731	161200	312822440	8930	8930	8930	8930	0
267	20230731	161100	312822440	8930	8930	8930	8930	0
268	20230731	161000	312822440	8930	8930	8930	8930	0
269	20230731	160900	312822440	8930	8930	8930	8930	0
270	20230731	160800	312822440	8930	8930	8930	8930	0
271	20230731	160700	312822440	8930	8930	8930	8930	0
272	20230731	160600	312822440	8930	8930	8930	8930	380
273	20230731	160500	312822440	8930	8930	8930	8930	0
274	20230731	160400	312822440	8930	8930	8930	8930	0
275	20230731	160300	312822440	8930	8930	8930	8930	0
276	20230731	160200	312822440	8930	8930	8930	8930	0
277	20230731	160100	312822440	8930	8930	8930	8930	0
278	20230731	160000	312822440	8930	8930	8930	8930	0
279	20230731	155900	312822440	8930	8930	8930	8930	0
280	20230731	155800	312822440	8930	8930	8930	8930	0
281	20230731	155700	312822440	8930	8930	8930	8930	0
282	20230731	155600	312822440	8930	8930	8930	8930	0
283	20230731	155500	312822440	8930	8930	8930	8930	0
284	20230731	155400	312822440	8930	8930	8930	8930	0
285	20230731	155300	312822440	8930	8930	8930	8930	0
286	20230731	155200	312822440	8930	8930	8930	8930	0
287	20230731	155100	312822440	8930	8930	8930	8930	0
288	20230731	155000	312822440	8930	8930	8930	8930	0
289	20230731	154900	312822440	8930	8930	8930	8930	0
290	20230731	154800	312822440	8930	8930	8930	8930	0
291	20230731	154700	312822440	8930	8930	8930	8930	0
292	20230731	154600	312822440	8930	8930	8930	8930	0
293	20230731	154500	312822440	8930	8930	8930	8930	0
294	20230731	154400	312822440	8930	8930	8930	8930	0
295	20230731	154300	312822440	8930	8930	8930	8930	0
296	20230731	154200	312822440	8930	8930	8930	8930	0
297	20230731	154100	312822440	8930	8930	8930	8930	0
298	20230731	154000	312822440	8930	8930	8930	8930	0
299	20230731	153900	312822440	8930	8930	8930	8930	0
300	20230731	153800	312822440	8930	8930	8930	8930	0
301	20230731	153700	312822440	8930	8930	8930	8930	0
302	20230731	153600	312822440	8930	8930	8930	8930	380
303	20230731	153500	312822440	8930	8930	8930	8930	0
304	20230731	153400	312822440	8930	8930	8930	8930	0
305	20230731	153300	312822440	8930	8930	8930	8930	0
306	20230731	153200	312822440	8930	8930	8930	8930	0
307	20230731	153100	312822440	8930	8930	8930	8930	0
308	20230731	153000	312822440	8930	8930	8930	8930	380
309	20230731	152900	309429040	8920	8920	8920	8920	0
310	20230731	152800	309429040	8920	8920	8920	8920	0
311	20230731	152700	309429040	8920	8920	8920	8920	0
312	20230731	152600	309429040	8920	8920	8920	8920	0
313	20230731	152500	309429040	8920	8920	8920	8920	0
314	20230731	152400	309429040	8920	8920	8920	8920	0
315	20230731	152300	309429040	8920	8920	8920	8920	0
316	20230731	152200	309429040	8920	8920	8920	8920	0
317	20230731	152100	309429040	8920	8920	8920	8920	0
318	20230731	152000	309429040	8920	8920	8920	8920	0
319	20230731	151900	309429040	8920	8920	8920	8920	98
320	20230731	151800	308554880	8920	8920	8920	8920	2
321	20230731	151700	308537040	8930	8930	8930	8930	10
322	20230731	151600	308447740	8930	8910	8930	8910	3
323	20230731	151500	308420980	8910	8910	8910	8910	0
324	20230731	151400	308420980	8910	8910	8910	8910	433
325	20230731	151300	304562950	8910	8920	8920	8910	124
326	20230731	151200	303456930	8920	8920	8920	8920	541
327	20230731	151100	298631210	8910	8910	8910	8910	100
328	20230731	151000	297740210	8920	8920	8920	8920	0
329	20230731	150900	297740210	8920	8920	8920	8920	0
330	20230731	150800	297740210	8920	8900	8920	8900	63
331	20230731	150700	297179480	8900	8900	8900	8900	4
332	20230731	150600	297143880	8900	8900	8900	8900	0
333	20230731	150500	297143880	8900	8900	8900	8900	3
334	20230731	150400	297117180	8900	8900	8900	8900	2
335	20230731	150300	297099380	8900	8900	8900	8900	0
336	20230731	150200	297099380	8900	8900	8900	8900	13
337	20230731	150100	296983680	8900	8860	8900	8860	205
338	20230731	150000	295160780	8860	8860	8860	8860	20
339	20230731	145900	294983580	8860	8860	8860	8860	401
340	20230731	145800	291430720	8880	8880	8880	8870	190
341	20230731	145700	289744300	8880	8890	8890	8880	255
342	20230731	145600	287479570	8890	8890	8890	8890	0
343	20230731	145500	287479570	8890	8890	8890	8890	9
344	20230731	145400	287399560	8890	8890	8890	8890	26
345	20230731	145300	287168420	8890	8890	8890	8890	20
346	20230731	145200	286990620	8890	8890	8890	8890	500
347	20230731	145100	282545620	8900	8900	8900	8900	10
348	20230731	145000	282456620	8900	8910	8910	8900	5
349	20230731	144900	282412100	8910	8910	8910	8910	0
350	20230731	144800	282412100	8910	8910	8910	8910	0
351	20230731	144700	282412100	8910	8910	8910	8910	0
352	20230731	144600	282412100	8910	8910	8910	8910	0
353	20230731	144500	282412100	8910	8910	8910	8910	31
354	20230731	144400	282135890	8920	8920	8920	8920	62
355	20230731	144300	281582850	8920	8920	8920	8920	36
356	20230731	144200	281261730	8930	8930	8930	8920	22
357	20230731	144100	281065370	8930	8930	8930	8930	50
358	20230731	144000	280618870	8920	8910	8930	8910	243
359	20230731	143900	278451110	8920	8880	8920	8880	2850
360	20230731	143800	253132430	8880	8880	8880	8880	261
361	20230731	143700	250814750	8880	8880	8880	8880	0
362	20230731	143600	250814750	8880	8880	8880	8880	39
363	20230731	143500	250468430	8880	8880	8880	8880	19
364	20230731	143400	250299710	8870	8870	8870	8870	1
365	20230731	143300	250290840	8860	8860	8860	8860	1
366	20230731	143200	250281980	8880	8880	8880	8880	2
367	20230731	143100	250264220	8860	8860	8860	8860	0
368	20230731	143000	250264220	8860	8860	8860	8860	100
369	20230731	142900	249378220	8880	8880	8880	8880	10
370	20230731	142800	249289420	8880	8880	8880	8880	20
371	20230731	142700	249111820	8860	8860	8860	8860	0
372	20230731	142600	249111820	8860	8860	8860	8860	0
373	20230731	142500	249111820	8860	8860	8860	8860	10
374	20230731	142400	249023220	8880	8890	8890	8880	204
375	20230731	142300	247209720	8890	8890	8890	8890	0
376	20230731	142200	247209720	8890	8890	8890	8890	0
377	20230731	142100	247209720	8890	8890	8890	8890	0
378	20230731	142000	247209720	8890	8890	8890	8890	4
379	20230731	141900	247174160	8890	8890	8890	8890	0
380	20230731	141800	247174160	8890	8890	8890	8890	15
381	20230731	141700	247040810	8910	8910	8910	8910	1
382	20230731	141600	247031900	8910	8910	8910	8910	10
383	20230731	141500	246942800	8900	8900	8900	8900	21
384	20230731	141400	246755900	8900	8900	8900	8900	0
385	20230731	141300	246755900	8900	8900	8900	8900	10
386	20230731	141200	246666900	8910	8910	8910	8910	6
387	20230731	141100	246613440	8910	8900	8910	8900	311
388	20230731	141000	243845340	8890	8890	8890	8890	98
389	20230731	140900	242974120	8890	8890	8890	8890	0
390	20230731	140800	242974120	8890	8890	8890	8890	0
391	20230731	140700	242974120	8890	8890	8890	8890	0
392	20230731	140600	242974120	8890	8890	8890	8890	0
393	20230731	140500	242974120	8890	8890	8890	8890	2
394	20230731	140400	242956340	8880	8880	8880	8880	0
395	20230731	140300	242956340	8880	8880	8880	8880	0
396	20230731	140200	242956340	8880	8880	8880	8880	155
397	20230731	140100	241579940	8880	8880	8880	8880	10
398	20230731	140000	241491140	8890	8890	8890	8890	100
399	20230731	135900	240602140	8880	8880	8880	8880	60
400	20230731	135800	240069340	8880	8880	8880	8880	0
401	20230731	135700	240069340	8880	8880	8880	8880	0
402	20230731	135600	240069340	8880	8880	8880	8880	52
403	20230731	135500	239607580	8880	8880	8880	8880	260
404	20230731	135400	237298780	8880	8880	8880	8880	0
405	20230731	135300	237298780	8880	8880	8880	8880	0
406	20230731	135200	237298780	8880	8880	8880	8880	0
407	20230731	135100	237298780	8880	8880	8880	8880	0
408	20230731	135000	237298780	8880	8880	8880	8880	0
409	20230731	134900	237298780	8880	8880	8880	8880	0
410	20230731	134800	237298780	8880	8880	8880	8880	3
411	20230731	134700	237272140	8880	8880	8880	8880	50
412	20230731	134600	236828140	8870	8870	8870	8870	140
413	20230731	134500	235586340	8870	8870	8870	8870	0
414	20230731	134400	235586340	8870	8870	8870	8870	0
415	20230731	134300	235586340	8870	8870	8870	8870	0
416	20230731	134200	235586340	8870	8870	8870	8870	20
417	20230731	134100	235408940	8870	8870	8870	8870	10
418	20230731	134000	235320240	8860	8860	8860	8860	0
419	20230731	133900	235320240	8860	8860	8860	8860	140
420	20230731	133800	234079840	8860	8860	8860	8860	10
421	20230731	133700	233991240	8850	8850	8850	8850	0
422	20230731	133600	233991240	8850	8850	8850	8850	0
423	20230731	133500	233991240	8850	8850	8850	8850	0
424	20230731	133400	233991240	8850	8850	8850	8850	9
425	20230731	133300	233911590	8850	8850	8850	8850	1
426	20230731	133200	233902740	8850	8850	8850	8850	1
427	20230731	133100	233893890	8850	8850	8850	8850	11
428	20230731	133000	233796540	8840	8840	8840	8840	0
429	20230731	132900	233796540	8840	8840	8840	8840	0
430	20230731	132800	233796540	8840	8840	8840	8840	0
431	20230731	132700	233796540	8840	8840	8840	8840	0
432	20230731	132600	233796540	8840	8840	8840	8840	0
433	20230731	132500	233796540	8840	8840	8840	8840	34
434	20230731	132400	233495980	8840	8840	8840	8840	295
435	20230731	132300	230888180	8840	8840	8840	8840	0
436	20230731	132200	230888180	8840	8840	8840	8840	0
437	20230731	132100	230888180	8840	8840	8840	8840	0
438	20230731	132000	230888180	8840	8840	8840	8840	20
439	20230731	131900	230711380	8840	8840	8840	8840	0
440	20230731	131800	230711380	8840	8840	8840	8840	0
441	20230731	131700	230711380	8840	8840	8840	8840	0
442	20230731	131600	230711380	8840	8840	8840	8840	0
443	20230731	131500	230711380	8840	8840	8840	8840	30
444	20230731	131400	230446180	8840	8840	8840	8840	0
445	20230731	131300	230446180	8840	8840	8840	8840	0
446	20230731	131200	230446180	8840	8840	8840	8840	10
447	20230731	131100	230357780	8830	8830	8830	8830	0
448	20230731	131000	230357780	8830	8830	8830	8830	0
449	20230731	130900	230357780	8830	8830	8830	8830	0
450	20230731	130800	230357780	8830	8830	8830	8830	490
451	20230731	130700	226031080	8830	8830	8830	8830	0
452	20230731	130600	226031080	8830	8820	8830	8820	50
453	20230731	130500	225589980	8810	8810	8810	8810	0
454	20230731	130400	225589980	8810	8810	8810	8810	0
455	20230731	130300	225589980	8810	8810	8810	8810	0
456	20230731	130200	225589980	8810	8810	8810	8810	0
457	20230731	130100	225589980	8810	8810	8810	8810	1
458	20230731	130000	225581170	8810	8790	8810	8790	943
459	20230731	125900	217286550	8780	8780	8780	8780	500
460	20230731	125800	212896550	8770	8770	8770	8770	0
461	20230731	125700	212896550	8770	8780	8780	8770	64
462	20230731	125600	212335040	8780	8780	8780	8780	0
463	20230731	125500	212335040	8780	8780	8780	8780	0
464	20230731	125400	212335040	8780	8790	8790	8780	4
465	20230731	125300	212299910	8790	8800	8800	8790	708
466	20230731	125200	206075980	8800	8800	8800	8800	0
467	20230731	125100	206075980	8800	8800	8800	8800	0
468	20230731	125000	206075980	8800	8800	8800	8800	40
469	20230731	124900	205723980	8800	8800	8800	8800	0
470	20230731	124800	205723980	8800	8800	8800	8800	0
471	20230731	124700	205723980	8800	8800	8800	8800	0
472	20230731	124600	205723980	8800	8800	8800	8800	0
473	20230731	124500	205723980	8800	8800	8800	8800	0
474	20230731	124400	205723980	8800	8800	8800	8800	0
475	20230731	124300	205723980	8800	8800	8800	8800	2
476	20230731	124200	205706380	8800	8800	8800	8800	0
477	20230731	124100	205706380	8800	8800	8800	8800	513
478	20230731	124000	201191980	8790	8790	8790	8790	0
479	20230731	123900	201191980	8790	8790	8790	8790	0
480	20230731	123800	201191980	8790	8790	8790	8790	0
481	20230731	123700	201191980	8790	8790	8790	8790	0
482	20230731	123600	201191980	8790	8790	8790	8790	500
483	20230731	123500	196796980	8780	8790	8790	8780	26
484	20230731	123400	196568690	8790	8790	8790	8790	12
485	20230731	123300	196463210	8800	8800	8800	8800	0
486	20230731	123200	196463210	8800	8800	8800	8800	0
487	20230731	123100	196463210	8800	8800	8800	8800	10
488	20230731	123000	196375210	8790	8790	8790	8790	25
489	20230731	122900	196155460	8790	8790	8790	8790	27
490	20230731	122800	195918130	8800	8810	8810	8800	278
491	20230731	122700	193470680	8810	8810	8810	8810	9
492	20230731	122600	193391390	8820	8820	8820	8820	20
493	20230731	122500	193214990	8830	8830	8830	8830	0
494	20230731	122400	193214990	8830	8830	8830	8830	1
495	20230731	122300	193206160	8830	8830	8830	8830	0
496	20230731	122200	193206160	8830	8830	8830	8830	23
497	20230731	122100	193003070	8830	8830	8830	8830	0
498	20230731	122000	193003070	8830	8830	8830	8830	261
499	20230731	121900	190698440	8830	8830	8830	8830	1
500	20230731	121800	190689610	8830	8830	8830	8830	1
501	20230731	121700	190680780	8830	8830	8830	8830	1
502	20230731	121600	190671950	8840	8840	8840	8840	0
503	20230731	121500	190671950	8840	8840	8840	8840	0
504	20230731	121400	190671950	8840	8840	8840	8840	34
505	20230731	121300	190371390	8840	8840	8840	8840	0
506	20230731	121200	190371390	8840	8840	8840	8840	0
507	20230731	121100	190371390	8840	8840	8840	8840	3
508	20230731	121000	190344870	8840	8840	8840	8840	0
509	20230731	120900	190344870	8840	8840	8840	8840	0
510	20230731	120800	190344870	8840	8840	8840	8840	0
511	20230731	120700	190344870	8840	8840	8840	8840	180
512	20230731	120600	188753670	8840	8840	8840	8840	0
513	20230731	120500	188753670	8840	8840	8840	8840	0
514	20230731	120400	188753670	8840	8840	8840	8840	0
515	20230731	120300	188753670	8840	8840	8840	8840	101
516	20230731	120200	187860830	8870	8870	8870	8870	0
517	20230731	120100	187860830	8870	8870	8870	8870	57
518	20230731	120000	187355240	8840	8840	8840	8840	0
519	20230731	115900	187355240	8840	8840	8840	8840	0
520	20230731	115800	187355240	8840	8840	8840	8840	0
521	20230731	115700	187355240	8840	8840	8840	8840	10
522	20230731	115600	187266840	8840	8840	8840	8840	0
523	20230731	115500	187266840	8840	8840	8840	8840	60
524	20230731	115400	186736440	8840	8840	8840	8840	0
525	20230731	115300	186736440	8840	8840	8840	8840	0
526	20230731	115200	186736440	8840	8840	8840	8840	380
527	20230731	115100	183377240	8840	8840	8840	8840	0
528	20230731	115000	183377240	8840	8860	8860	8840	100
529	20230731	114900	182493120	8860	8860	8860	8860	0
530	20230731	114800	182493120	8860	8860	8860	8860	0
531	20230731	114700	182493120	8860	8860	8860	8860	0
532	20230731	114600	182493120	8860	8860	8860	8860	25
533	20230731	114500	182271620	8840	8840	8840	8840	0
534	20230731	114400	182271620	8840	8840	8840	8840	0
535	20230731	114300	182271620	8840	8840	8840	8840	0
536	20230731	114200	182271620	8840	8840	8840	8840	0
537	20230731	114100	182271620	8840	8840	8840	8840	0
538	20230731	114000	182271620	8840	8840	8840	8840	0
539	20230731	113900	182271620	8840	8840	8840	8840	0
540	20230731	113800	182271620	8840	8840	8840	8840	0
541	20230731	113700	182271620	8840	8840	8840	8840	0
542	20230731	113600	182271620	8840	8840	8840	8840	0
543	20230731	113500	182271620	8840	8840	8840	8840	200
544	20230731	113400	180503620	8870	8870	8870	8870	9
545	20230731	113300	180423790	8840	8840	8840	8840	4
546	20230731	113200	180388430	8840	8840	8840	8840	2
547	20230731	113100	180370750	8870	8870	8870	8870	0
548	20230731	113000	180370750	8870	8870	8870	8870	0
549	20230731	112900	180370750	8870	8870	8870	8870	0
550	20230731	112800	180370750	8870	8870	8870	8870	0
551	20230731	112700	180370750	8870	8870	8870	8870	0
552	20230731	112600	180370750	8870	8870	8870	8850	225
553	20230731	112500	178375020	8870	8870	8870	8870	0
554	20230731	112400	178375020	8870	8870	8870	8870	40
555	20230731	112300	178020220	8880	8870	8880	8870	26
556	20230731	112200	177789590	8890	8860	8890	8860	849
557	20230731	112100	170261120	8830	8830	8830	8830	0
558	20230731	112000	170261120	8830	8840	8840	8830	597
559	20230731	111900	164986410	8840	8840	8840	8840	0
560	20230731	111800	164986410	8840	8840	8840	8840	0
561	20230731	111700	164986410	8840	8840	8840	8840	0
562	20230731	111600	164986410	8840	8840	8840	8840	0
563	20230731	111500	164986410	8840	8840	8840	8840	17
564	20230731	111400	164836130	8840	8840	8840	8840	0
565	20230731	111300	164836130	8840	8840	8840	8840	270
566	20230731	111200	162449330	8830	8830	8830	8830	10
567	20230731	111100	162361030	8860	8860	8860	8860	400
568	20230731	111000	158817030	8820	8840	8840	8820	25
569	20230731	110900	158596510	8840	8840	8840	8840	130
570	20230731	110800	157447310	8840	8830	8840	8830	392
571	20230731	110700	153985850	8840	8840	8840	8840	0
572	20230731	110600	153985850	8840	8840	8840	8840	0
573	20230731	110500	153985850	8840	8840	8840	8840	0
574	20230731	110400	153985850	8840	8870	8870	8840	2000
575	20230731	110300	136283440	8870	8870	8870	8870	0
576	20230731	110200	136283440	8870	8870	8870	8870	0
577	20230731	110100	136283440	8870	8870	8870	8870	32
578	20230731	110000	135999600	8870	8870	8870	8870	369
579	20230731	105900	132726570	8870	8870	8870	8870	100
580	20230731	105800	131839570	8860	8860	8860	8860	0
581	20230731	105700	131839570	8860	8870	8870	8860	50
582	20230731	105600	131396560	8890	8890	8890	8890	10
583	20230731	105500	131307660	8860	8860	8860	8860	0
584	20230731	105400	131307660	8860	8860	8860	8860	0
585	20230731	105300	131307660	8860	8860	8860	8860	600
586	20230731	105200	125991660	8870	8870	8870	8870	13
587	20230731	105100	125876350	8860	8860	8860	8860	0
588	20230731	105000	125876350	8860	8860	8860	8860	0
589	20230731	104900	125876350	8860	8860	8860	8860	1
590	20230731	104800	125867490	8860	8860	8860	8860	0
591	20230731	104700	125867490	8860	8860	8860	8860	0
592	20230731	104600	125867490	8860	8870	8870	8860	645
593	20230731	104500	120152290	8870	8870	8870	8870	11
594	20230731	104400	120054720	8880	8880	8880	8880	2
595	20230731	104300	120036960	8870	8870	8870	8870	0
596	20230731	104200	120036960	8870	8890	8890	8870	6
597	20230731	104100	119983640	8880	8880	8880	8880	0
598	20230731	104000	119983640	8880	8880	8880	8880	0
599	20230731	103900	119983640	8880	8880	8880	8880	7
600	20230731	103800	119921480	8890	8890	8890	8890	0
601	20230731	103700	119921480	8890	8890	8890	8890	0
602	20230731	103600	119921480	8890	8890	8890	8890	0
603	20230731	103500	119921480	8890	8890	8890	8890	50
604	20230731	103400	119476980	8890	8890	8890	8890	0
605	20230731	103300	119476980	8890	8880	8890	8880	85
606	20230731	103200	118721420	8890	8910	8910	8890	852
607	20230731	103100	111135650	8930	8930	8930	8930	0
608	20230731	103000	111135650	8930	8930	8930	8930	0
609	20230731	102900	111135650	8930	8930	8930	8930	0
610	20230731	102800	111135650	8930	8930	8930	8930	0
611	20230731	102700	111135650	8930	8930	8930	8930	11
612	20230731	102600	111037420	8930	8930	8930	8930	0
613	20230731	102500	111037420	8930	8920	8930	8910	51
614	20230731	102400	110582600	8920	8920	8920	8920	9
615	20230731	102300	110502320	8920	8920	8920	8920	0
616	20230731	102200	110502320	8920	8920	8920	8920	0
617	20230731	102100	110502320	8920	8920	8920	8920	45
618	20230731	102000	110100920	8920	8920	8920	8920	63
619	20230731	101900	109538960	8920	8920	8920	8920	0
620	20230731	101800	109538960	8920	8940	8940	8920	34
621	20230731	101700	109235580	8920	8920	8920	8920	0
622	20230731	101600	109235580	8920	8920	8920	8920	0
623	20230731	101500	109235580	8920	8920	8920	8920	7
624	20230731	101400	109173140	8930	8930	8930	8930	60
625	20230731	101300	108637340	8950	8950	8950	8950	80
626	20230731	101200	107921340	8950	8950	8950	8950	0
627	20230731	101100	107921340	8950	8950	8950	8950	0
628	20230731	101000	107921340	8950	8950	8950	8950	31
629	20230731	100900	107643890	8950	8940	8950	8940	13
630	20230731	100800	107527660	8920	8950	8950	8920	78
631	20230731	100700	106831870	8950	8950	8950	8950	17
632	20230731	100600	106679720	8950	8920	8950	8920	48
633	20230731	100500	106251200	8920	8920	8920	8920	2
634	20230731	100400	106233360	8920	8910	8920	8910	96
635	20230731	100300	105377990	8910	8910	8910	8910	5
636	20230731	100200	105333440	8910	8910	8910	8910	282
637	20230731	100100	102820820	8900	8900	8900	8900	400
638	20230731	100000	99260820	8910	8860	8910	8860	1564
639	20230731	095900	85387150	8850	8850	8850	8850	0
640	20230731	095800	85387150	8850	8850	8850	8850	0
641	20230731	095700	85387150	8850	8790	8850	8790	885
642	20230731	095600	77584720	8780	8780	8780	8780	0
643	20230731	095500	77584720	8780	8780	8780	8780	0
644	20230731	095400	77584720	8780	8780	8780	8780	0
645	20230731	095300	77584720	8780	8780	8780	8780	0
646	20230731	095200	77584720	8780	8780	8780	8780	58
647	20230731	095100	77075480	8780	8780	8780	8780	0
648	20230731	095000	77075480	8780	8780	8780	8780	0
649	20230731	094900	77075480	8780	8780	8780	8780	0
650	20230731	094800	77075480	8780	8780	8780	8780	0
651	20230731	094700	77075480	8780	8800	8800	8780	602
652	20230731	094600	71787400	8800	8800	8800	8800	134
653	20230731	094500	70608200	8800	8780	8800	8780	346
654	20230731	094400	67568870	8780	8780	8780	8780	0
655	20230731	094300	67568870	8780	8780	8780	8780	0
656	20230731	094200	67568870	8780	8760	8780	8760	111
657	20230731	094100	66596490	8760	8760	8760	8760	37
658	20230731	094000	66272370	8750	8750	8750	8750	0
659	20230731	093900	66272370	8750	8750	8750	8750	0
660	20230731	093800	66272370	8750	8750	8750	8750	6
661	20230731	093700	66219870	8760	8760	8760	8760	1
662	20230731	093600	66211110	8760	8760	8760	8760	17
663	20230731	093500	66062190	8760	8760	8760	8760	1
664	20230731	093400	66053430	8760	8780	8780	8760	11
665	20230731	093300	65957030	8780	8780	8780	8780	4
666	20230731	093200	65921910	8780	8780	8780	8780	1
667	20230731	093100	65913130	8740	8720	8740	8720	2
668	20230731	093000	65895670	8700	8700	8700	8700	0
669	20230731	092900	65895670	8700	8710	8710	8700	164
670	20230731	092800	64468770	8710	8730	8730	8710	423
671	20230731	092700	60783420	8730	8730	8730	8720	204
672	20230731	092600	59002510	8730	8740	8740	8730	170
673	20230731	092500	57517410	8730	8730	8730	8730	0
674	20230731	092400	57517410	8730	8730	8730	8730	0
675	20230731	092300	57517410	8730	8730	8730	8730	199
676	20230731	092200	55780140	8730	8740	8740	8730	859
677	20230731	092100	48280530	8750	8750	8750	8750	322
678	20230731	092000	45463030	8760	8760	8760	8760	112
679	20230731	091900	44481910	8770	8780	8780	8770	104
680	20230731	091800	43569290	8780	8800	8800	8780	135
681	20230731	091700	42381430	8800	8800	8800	8800	10
682	20230731	091600	42293430	8800	8800	8810	8800	135
683	20230731	091500	41105360	8800	8850	8850	8800	1139
684	20230731	091400	31032810	8890	8890	8890	8890	1
685	20230731	091300	31023920	8890	8890	8890	8890	1
686	20230731	091200	31015030	8840	8890	8890	8840	1099
687	20230731	091100	21267520	8900	8900	8900	8890	249
688	20230731	091000	19052400	8890	8810	8890	8810	365
689	20230731	090900	15820990	8860	8890	8890	8860	1452
690	20230731	090800	2926270	8890	8890	8890	8890	1
691	20230731	090700	2917380	8890	8890	8890	8890	1
692	20230731	090600	2908490	8890	8890	8890	8890	100
693	20230731	090500	2019490	8890	8890	8890	8890	50
694	20230731	090400	1574990	8890	8890	8890	8890	0
695	20230731	090300	1574990	8890	8890	8890	8890	21
696	20230731	090200	1388300	8800	8800	8800	8800	1
697	20230731	090100	1379500	8900	8900	8900	8900	0
698	20230731	090000	1379500	8900	8900	8900	8900	155