KissMeData/078890/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	193600	250693090	5770	5770	5770	5770	1070
3	20230731	193500	250693090	5770	5770	5770	5770	0
4	20230731	193400	250693090	5770	5770	5770	5770	0
5	20230731	193300	250693090	5770	5770	5770	5770	0
6	20230731	193200	250693090	5770	5770	5770	5770	0
7	20230731	193100	250693090	5770	5770	5770	5770	0
8	20230731	193000	250693090	5770	5770	5770	5770	0
9	20230731	192900	250693090	5770	5770	5770	5770	0
10	20230731	192800	250693090	5770	5770	5770	5770	0
11	20230731	192700	250693090	5770	5770	5770	5770	0
12	20230731	192600	250693090	5770	5770	5770	5770	0
13	20230731	192500	250693090	5770	5770	5770	5770	0
14	20230731	192400	250693090	5770	5770	5770	5770	0
15	20230731	192300	250693090	5770	5770	5770	5770	0
16	20230731	192200	250693090	5770	5770	5770	5770	0
17	20230731	192100	250693090	5770	5770	5770	5770	0
18	20230731	192000	250693090	5770	5770	5770	5770	0
19	20230731	191900	250693090	5770	5770	5770	5770	0
20	20230731	191800	250693090	5770	5770	5770	5770	0
21	20230731	191700	250693090	5770	5770	5770	5770	0
22	20230731	191600	250693090	5770	5770	5770	5770	0
23	20230731	191500	250693090	5770	5770	5770	5770	0
24	20230731	191400	250693090	5770	5770	5770	5770	0
25	20230731	191300	250693090	5770	5770	5770	5770	0
26	20230731	191200	250693090	5770	5770	5770	5770	0
27	20230731	191100	250693090	5770	5770	5770	5770	0
28	20230731	191000	250693090	5770	5770	5770	5770	0
29	20230731	190900	250693090	5770	5770	5770	5770	0
30	20230731	190800	250693090	5770	5770	5770	5770	0
31	20230731	190700	250693090	5770	5770	5770	5770	0
32	20230731	190600	250693090	5770	5770	5770	5770	1070
33	20230731	190500	250693090	5770	5770	5770	5770	0
34	20230731	190400	250693090	5770	5770	5770	5770	0
35	20230731	190300	250693090	5770	5770	5770	5770	0
36	20230731	190200	250693090	5770	5770	5770	5770	0
37	20230731	190100	250693090	5770	5770	5770	5770	0
38	20230731	190000	250693090	5770	5770	5770	5770	0
39	20230731	185900	250693090	5770	5770	5770	5770	0
40	20230731	185800	250693090	5770	5770	5770	5770	0
41	20230731	185700	250693090	5770	5770	5770	5770	0
42	20230731	185600	250693090	5770	5770	5770	5770	0
43	20230731	185500	250693090	5770	5770	5770	5770	0
44	20230731	185400	250693090	5770	5770	5770	5770	0
45	20230731	185300	250693090	5770	5770	5770	5770	0
46	20230731	185200	250693090	5770	5770	5770	5770	0
47	20230731	185100	250693090	5770	5770	5770	5770	0
48	20230731	185000	250693090	5770	5770	5770	5770	0
49	20230731	184900	250693090	5770	5770	5770	5770	0
50	20230731	184800	250693090	5770	5770	5770	5770	0
51	20230731	184700	250693090	5770	5770	5770	5770	0
52	20230731	184600	250693090	5770	5770	5770	5770	0
53	20230731	184500	250693090	5770	5770	5770	5770	0
54	20230731	184400	250693090	5770	5770	5770	5770	0
55	20230731	184300	250693090	5770	5770	5770	5770	0
56	20230731	184200	250693090	5770	5770	5770	5770	0
57	20230731	184100	250693090	5770	5770	5770	5770	0
58	20230731	184000	250693090	5770	5770	5770	5770	0
59	20230731	183900	250693090	5770	5770	5770	5770	0
60	20230731	183800	250693090	5770	5770	5770	5770	0
61	20230731	183700	250693090	5770	5770	5770	5770	0
62	20230731	183600	250693090	5770	5770	5770	5770	1070
63	20230731	183500	250693090	5770	5770	5770	5770	0
64	20230731	183400	250693090	5770	5770	5770	5770	0
65	20230731	183300	250693090	5770	5770	5770	5770	0
66	20230731	183200	250693090	5770	5770	5770	5770	0
67	20230731	183100	250693090	5770	5770	5770	5770	0
68	20230731	183000	250693090	5770	5770	5770	5770	0
69	20230731	182900	250693090	5770	5770	5770	5770	0
70	20230731	182800	250693090	5770	5770	5770	5770	0
71	20230731	182700	250693090	5770	5770	5770	5770	0
72	20230731	182600	250693090	5770	5770	5770	5770	0
73	20230731	182500	250693090	5770	5770	5770	5770	0
74	20230731	182400	250693090	5770	5770	5770	5770	0
75	20230731	182300	250693090	5770	5770	5770	5770	0
76	20230731	182200	250693090	5770	5770	5770	5770	0
77	20230731	182100	250693090	5770	5770	5770	5770	0
78	20230731	182000	250693090	5770	5770	5770	5770	0
79	20230731	181900	250693090	5770	5770	5770	5770	0
80	20230731	181800	250693090	5770	5770	5770	5770	0
81	20230731	181700	250693090	5770	5770	5770	5770	0
82	20230731	181600	250693090	5770	5770	5770	5770	0
83	20230731	181500	250693090	5770	5770	5770	5770	0
84	20230731	181400	250693090	5770	5770	5770	5770	0
85	20230731	181300	250693090	5770	5770	5770	5770	0
86	20230731	181200	250693090	5770	5770	5770	5770	0
87	20230731	181100	250693090	5770	5770	5770	5770	0
88	20230731	181000	250693090	5770	5770	5770	5770	0
89	20230731	180900	250693090	5770	5770	5770	5770	0
90	20230731	180800	250693090	5770	5770	5770	5770	0
91	20230731	180700	250693090	5770	5770	5770	5770	0
92	20230731	180600	250693090	5770	5770	5770	5770	1070
93	20230731	180500	250693090	5770	5770	5770	5770	0
94	20230731	180400	250693090	5770	5770	5770	5770	0
95	20230731	180300	250693090	5770	5770	5770	5770	0
96	20230731	180200	250693090	5770	5770	5770	5770	0
97	20230731	180100	250693090	5770	5770	5770	5770	0
98	20230731	180000	250693090	5770	5770	5770	5770	0
99	20230731	175900	250693090	5770	5770	5770	5770	0
100	20230731	175800	250693090	5770	5770	5770	5770	0
101	20230731	175700	250693090	5770	5770	5770	5770	0
102	20230731	175600	250693090	5770	5770	5770	5770	0
103	20230731	175500	250693090	5770	5770	5770	5770	0
104	20230731	175400	250693090	5770	5770	5770	5770	0
105	20230731	175300	250693090	5770	5770	5770	5770	0
106	20230731	175200	250693090	5770	5770	5770	5770	0
107	20230731	175100	250693090	5770	5770	5770	5770	0
108	20230731	175000	250693090	5770	5770	5770	5770	0
109	20230731	174900	250693090	5770	5770	5770	5770	0
110	20230731	174800	250693090	5770	5770	5770	5770	0
111	20230731	174700	250693090	5770	5770	5770	5770	0
112	20230731	174600	250693090	5770	5770	5770	5770	0
113	20230731	174500	250693090	5770	5770	5770	5770	0
114	20230731	174400	250693090	5770	5770	5770	5770	0
115	20230731	174300	250693090	5770	5770	5770	5770	0
116	20230731	174200	250693090	5770	5770	5770	5770	0
117	20230731	174100	250693090	5770	5770	5770	5770	0
118	20230731	174000	250693090	5770	5770	5770	5770	0
119	20230731	173900	250693090	5770	5770	5770	5770	0
120	20230731	173800	250693090	5770	5770	5770	5770	0
121	20230731	173700	250693090	5770	5770	5770	5770	0
122	20230731	173600	250693090	5770	5770	5770	5770	1070
123	20230731	173500	250693090	5770	5770	5770	5770	0
124	20230731	173400	250693090	5770	5770	5770	5770	0
125	20230731	173300	250693090	5770	5770	5770	5770	0
126	20230731	173200	250693090	5770	5770	5770	5770	0
127	20230731	173100	250693090	5770	5770	5770	5770	0
128	20230731	173000	250693090	5770	5770	5770	5770	0
129	20230731	172900	250693090	5770	5770	5770	5770	0
130	20230731	172800	250693090	5770	5770	5770	5770	0
131	20230731	172700	250693090	5770	5770	5770	5770	0
132	20230731	172600	250693090	5770	5770	5770	5770	0
133	20230731	172500	250693090	5770	5770	5770	5770	0
134	20230731	172400	250693090	5770	5770	5770	5770	0
135	20230731	172300	250693090	5770	5770	5770	5770	0
136	20230731	172200	250693090	5770	5770	5770	5770	0
137	20230731	172100	250693090	5770	5770	5770	5770	0
138	20230731	172000	250693090	5770	5770	5770	5770	0
139	20230731	171900	250693090	5770	5770	5770	5770	0
140	20230731	171800	250693090	5770	5770	5770	5770	0
141	20230731	171700	250693090	5770	5770	5770	5770	0
142	20230731	171600	250693090	5770	5770	5770	5770	0
143	20230731	171500	250693090	5770	5770	5770	5770	0
144	20230731	171400	250693090	5770	5770	5770	5770	0
145	20230731	171300	250693090	5770	5770	5770	5770	0
146	20230731	171200	250693090	5770	5770	5770	5770	0
147	20230731	171100	250693090	5770	5770	5770	5770	0
148	20230731	171000	250693090	5770	5770	5770	5770	0
149	20230731	170900	250693090	5770	5770	5770	5770	0
150	20230731	170800	250693090	5770	5770	5770	5770	0
151	20230731	170700	250693090	5770	5770	5770	5770	0
152	20230731	170600	250693090	5770	5770	5770	5770	1070
153	20230731	170500	250693090	5770	5770	5770	5770	0
154	20230731	170400	250693090	5770	5770	5770	5770	0
155	20230731	170300	250693090	5770	5770	5770	5770	0
156	20230731	170200	250693090	5770	5770	5770	5770	0
157	20230731	170100	250693090	5770	5770	5770	5770	0
158	20230731	170000	250693090	5770	5770	5770	5770	0
159	20230731	165900	250693090	5770	5770	5770	5770	0
160	20230731	165800	250693090	5770	5770	5770	5770	0
161	20230731	165700	250693090	5770	5770	5770	5770	0
162	20230731	165600	250693090	5770	5770	5770	5770	0
163	20230731	165500	250693090	5770	5770	5770	5770	0
164	20230731	165400	250693090	5770	5770	5770	5770	0
165	20230731	165300	250693090	5770	5770	5770	5770	0
166	20230731	165200	250693090	5770	5770	5770	5770	0
167	20230731	165100	250693090	5770	5770	5770	5770	0
168	20230731	165000	250693090	5770	5770	5770	5770	0
169	20230731	164900	250693090	5770	5770	5770	5770	0
170	20230731	164800	250693090	5770	5770	5770	5770	0
171	20230731	164700	250693090	5770	5770	5770	5770	0
172	20230731	164600	250693090	5770	5770	5770	5770	0
173	20230731	164500	250693090	5770	5770	5770	5770	0
174	20230731	164400	250693090	5770	5770	5770	5770	0
175	20230731	164300	250693090	5770	5770	5770	5770	0
176	20230731	164200	250693090	5770	5770	5770	5770	0
177	20230731	164100	250693090	5770	5770	5770	5770	0
178	20230731	164000	250693090	5770	5770	5770	5770	0
179	20230731	163900	250693090	5770	5770	5770	5770	0
180	20230731	163800	250693090	5770	5770	5770	5770	0
181	20230731	163700	250693090	5770	5770	5770	5770	0
182	20230731	163600	250693090	5770	5770	5770	5770	1070
183	20230731	163500	250693090	5770	5770	5770	5770	0
184	20230731	163400	250693090	5770	5770	5770	5770	0
185	20230731	163300	250693090	5770	5770	5770	5770	0
186	20230731	163200	250693090	5770	5770	5770	5770	0
187	20230731	163100	250693090	5770	5770	5770	5770	0
188	20230731	163000	250693090	5770	5770	5770	5770	0
189	20230731	162900	250693090	5770	5770	5770	5770	0
190	20230731	162800	250693090	5770	5770	5770	5770	0
191	20230731	162700	250693090	5770	5770	5770	5770	0
192	20230731	162600	250693090	5770	5770	5770	5770	0
193	20230731	162500	250693090	5770	5770	5770	5770	0
194	20230731	162400	250693090	5770	5770	5770	5770	0
195	20230731	162300	250693090	5770	5770	5770	5770	0
196	20230731	162200	250693090	5770	5770	5770	5770	0
197	20230731	162100	250693090	5770	5770	5770	5770	0
198	20230731	162000	250693090	5770	5770	5770	5770	0
199	20230731	161900	250693090	5770	5770	5770	5770	0
200	20230731	161800	250693090	5770	5770	5770	5770	0
201	20230731	161700	250693090	5770	5770	5770	5770	0
202	20230731	161600	250693090	5770	5770	5770	5770	0
203	20230731	161500	250693090	5770	5770	5770	5770	0
204	20230731	161400	250693090	5770	5770	5770	5770	0
205	20230731	161300	250693090	5770	5770	5770	5770	0
206	20230731	161200	250693090	5770	5770	5770	5770	0
207	20230731	161100	250693090	5770	5770	5770	5770	0
208	20230731	161000	250693090	5770	5770	5770	5770	0
209	20230731	160900	250693090	5770	5770	5770	5770	0
210	20230731	160800	250693090	5770	5770	5770	5770	0
211	20230731	160700	250693090	5770	5770	5770	5770	0
212	20230731	160600	250693090	5770	5770	5770	5770	1070
213	20230731	160500	250693090	5770	5770	5770	5770	0
214	20230731	160400	250693090	5770	5770	5770	5770	0
215	20230731	160300	250693090	5770	5770	5770	5770	0
216	20230731	160200	250693090	5770	5770	5770	5770	0
217	20230731	160100	250693090	5770	5770	5770	5770	0
218	20230731	160000	250693090	5770	5770	5770	5770	0
219	20230731	155900	250693090	5770	5770	5770	5770	0
220	20230731	155800	250693090	5770	5770	5770	5770	0
221	20230731	155700	250693090	5770	5770	5770	5770	0
222	20230731	155600	250693090	5770	5770	5770	5770	0
223	20230731	155500	250693090	5770	5770	5770	5770	0
224	20230731	155400	250693090	5770	5770	5770	5770	0
225	20230731	155300	250693090	5770	5770	5770	5770	0
226	20230731	155200	250693090	5770	5770	5770	5770	0
227	20230731	155100	250693090	5770	5770	5770	5770	0
228	20230731	155000	250693090	5770	5770	5770	5770	0
229	20230731	154900	250693090	5770	5770	5770	5770	0
230	20230731	154800	250693090	5770	5770	5770	5770	0
231	20230731	154700	250693090	5770	5770	5770	5770	0
232	20230731	154600	250693090	5770	5770	5770	5770	0
233	20230731	154500	250693090	5770	5770	5770	5770	0
234	20230731	154400	250693090	5770	5770	5770	5770	0
235	20230731	154300	250693090	5770	5770	5770	5770	0
236	20230731	154200	250693090	5770	5770	5770	5770	0
237	20230731	154100	250693090	5770	5770	5770	5770	0
238	20230731	154000	250693090	5770	5770	5770	5770	0
239	20230731	153900	250693090	5770	5770	5770	5770	0
240	20230731	153800	250693090	5770	5770	5770	5770	0
241	20230731	153700	250693090	5770	5770	5770	5770	0
242	20230731	153600	250693090	5770	5770	5770	5770	1070
243	20230731	153500	250693090	5770	5770	5770	5770	0
244	20230731	153400	250693090	5770	5770	5770	5770	0
245	20230731	153300	250693090	5770	5770	5770	5770	0
246	20230731	153200	250693090	5770	5770	5770	5770	0
247	20230731	153100	250693090	5770	5770	5770	5770	0
248	20230731	153000	250693090	5770	5770	5770	5770	1070
249	20230731	152900	244519190	5770	5770	5770	5770	0
250	20230731	152800	244519190	5770	5770	5770	5770	0
251	20230731	152700	244519190	5770	5770	5770	5770	0
252	20230731	152600	244519190	5770	5770	5770	5770	0
253	20230731	152500	244519190	5770	5770	5770	5770	0
254	20230731	152400	244519190	5770	5770	5770	5770	0
255	20230731	152300	244519190	5770	5770	5770	5770	0
256	20230731	152200	244519190	5770	5770	5770	5770	0
257	20230731	152100	244519190	5770	5770	5770	5770	0
258	20230731	152000	244519190	5770	5770	5770	5770	0
259	20230731	151900	244519190	5770	5760	5770	5760	10
260	20230731	151800	244461580	5760	5760	5760	5760	323
261	20230731	151700	242601100	5760	5760	5760	5740	369
262	20230731	151600	240480900	5760	5750	5760	5750	9
263	20230731	151500	240429140	5760	5760	5760	5760	0
264	20230731	151400	240429140	5760	5760	5760	5760	10
265	20230731	151300	240371540	5760	5760	5760	5760	0
266	20230731	151200	240371540	5760	5760	5760	5760	7
267	20230731	151100	240331220	5760	5760	5760	5760	8
268	20230731	151000	240285140	5750	5760	5760	5750	51
269	20230731	150900	239991880	5760	5760	5760	5760	0
270	20230731	150800	239991880	5760	5760	5760	5760	1
271	20230731	150700	239986120	5760	5760	5760	5740	11
272	20230731	150600	239922820	5760	5750	5760	5750	1001
273	20230731	150500	234167060	5760	5760	5760	5760	601
274	20230731	150400	230705300	5760	5760	5760	5760	0
275	20230731	150300	230705300	5760	5760	5760	5750	4
276	20230731	150200	230682270	5760	5770	5770	5760	561
277	20230731	150100	227450900	5770	5770	5770	5770	1
278	20230731	150000	227445130	5770	5770	5770	5770	0
279	20230731	145900	227445130	5770	5770	5770	5770	0
280	20230731	145800	227445130	5770	5770	5770	5770	0
281	20230731	145700	227445130	5770	5770	5770	5770	0
282	20230731	145600	227445130	5770	5770	5770	5770	2
283	20230731	145500	227433590	5770	5770	5770	5770	163
284	20230731	145400	226493080	5780	5770	5780	5770	51
285	20230731	145300	226198800	5780	5780	5780	5780	1
286	20230731	145200	226193020	5770	5770	5770	5770	200
287	20230731	145100	225039020	5780	5780	5780	5780	0
288	20230731	145000	225039020	5780	5780	5780	5780	0
289	20230731	144900	225039020	5780	5760	5780	5760	40
290	20230731	144800	224808410	5770	5770	5780	5770	201
291	20230731	144700	223648630	5770	5770	5770	5770	2
292	20230731	144600	223637090	5770	5770	5770	5770	7
293	20230731	144500	223596700	5750	5760	5770	5750	383
294	20230731	144400	221394060	5770	5770	5770	5770	0
295	20230731	144300	221394060	5770	5770	5770	5770	0
296	20230731	144200	221394060	5770	5770	5770	5770	0
297	20230731	144100	221394060	5770	5770	5770	5770	0
298	20230731	144000	221394060	5770	5760	5770	5760	2
299	20230731	143900	221382530	5770	5770	5770	5770	0
300	20230731	143800	221382530	5770	5770	5770	5770	0
301	20230731	143700	221382530	5770	5770	5770	5770	0
302	20230731	143600	221382530	5770	5770	5770	5770	1
303	20230731	143500	221376760	5770	5770	5770	5770	1
304	20230731	143400	221370990	5770	5770	5770	5770	2
305	20230731	143300	221359450	5770	5760	5770	5760	5
306	20230731	143200	221330640	5770	5770	5770	5750	23
307	20230731	143100	221198100	5780	5770	5780	5770	82
308	20230731	143000	220724950	5770	5770	5770	5770	2
309	20230731	142900	220713410	5780	5780	5780	5780	0
310	20230731	142800	220713410	5780	5780	5780	5780	1
311	20230731	142700	220707630	5770	5770	5770	5770	0
312	20230731	142600	220707630	5770	5770	5770	5770	0
313	20230731	142500	220707630	5770	5770	5770	5770	20
314	20230731	142400	220592230	5780	5780	5780	5780	0
315	20230731	142300	220592230	5780	5780	5780	5780	67
316	20230731	142200	220204970	5780	5780	5780	5780	0
317	20230731	142100	220204970	5780	5780	5780	5780	0
318	20230731	142000	220204970	5780	5780	5780	5780	1
319	20230731	141900	220199190	5750	5780	5780	5750	12
320	20230731	141800	220130090	5780	5780	5780	5780	0
321	20230731	141700	220130090	5780	5780	5780	5780	0
322	20230731	141600	220130090	5780	5780	5780	5780	0
323	20230731	141500	220130090	5780	5780	5780	5780	0
324	20230731	141400	220130090	5780	5780	5780	5780	0
325	20230731	141300	220130090	5780	5780	5780	5780	1
326	20230731	141200	220124310	5780	5780	5780	5780	0
327	20230731	141100	220124310	5780	5780	5780	5780	0
328	20230731	141000	220124310	5780	5780	5780	5780	10
329	20230731	140900	220066510	5750	5750	5750	5750	10
330	20230731	140800	220009010	5750	5770	5770	5750	179
331	20230731	140700	218979300	5770	5770	5770	5770	346
332	20230731	140600	216982880	5770	5770	5770	5760	310
333	20230731	140500	215194290	5770	5770	5770	5770	1
334	20230731	140400	215188520	5780	5780	5780	5780	5
335	20230731	140300	215159620	5770	5770	5770	5770	294
336	20230731	140200	213463240	5770	5770	5770	5770	0
337	20230731	140100	213463240	5770	5770	5770	5770	1
338	20230731	140000	213457470	5760	5760	5760	5760	560
339	20230731	135900	210231870	5770	5760	5770	5740	47
340	20230731	135800	209961100	5770	5770	5770	5770	17
341	20230731	135700	209863010	5770	5770	5770	5770	20
342	20230731	135600	209747610	5770	5770	5770	5770	10
343	20230731	135500	209689910	5780	5780	5780	5780	12
344	20230731	135400	209620550	5780	5780	5780	5780	0
345	20230731	135300	209620550	5780	5770	5780	5740	190
346	20230731	135200	208525060	5780	5780	5780	5780	0
347	20230731	135100	208525060	5780	5770	5780	5770	5
348	20230731	135000	208496180	5780	5780	5780	5780	0
349	20230731	134900	208496180	5780	5780	5780	5780	10
350	20230731	134800	208438380	5780	5780	5780	5780	20
351	20230731	134700	208322780	5780	5780	5780	5780	0
352	20230731	134600	208322780	5780	5780	5780	5740	17
353	20230731	134500	208224610	5780	5780	5780	5780	30
354	20230731	134400	208051210	5780	5780	5780	5780	5
355	20230731	134300	208022310	5780	5780	5780	5780	0
356	20230731	134200	208022310	5780	5780	5780	5780	0
357	20230731	134100	208022310	5780	5780	5780	5780	78
358	20230731	134000	207571470	5790	5790	5790	5790	0
359	20230731	133900	207571470	5790	5790	5790	5790	2
360	20230731	133800	207559890	5790	5790	5790	5790	0
361	20230731	133700	207559890	5790	5790	5790	5790	0
362	20230731	133600	207559890	5790	5790	5790	5790	0
363	20230731	133500	207559890	5790	5790	5790	5790	0
364	20230731	133400	207559890	5790	5790	5790	5790	0
365	20230731	133300	207559890	5790	5790	5790	5790	0
366	20230731	133200	207559890	5790	5790	5790	5790	10
367	20230731	133100	207501990	5780	5780	5780	5780	175
368	20230731	133000	206490490	5790	5790	5790	5770	106
369	20230731	132900	205878810	5780	5750	5780	5730	799
370	20230731	132800	201263300	5770	5770	5770	5770	90
371	20230731	132700	200744000	5770	5770	5770	5770	0
372	20230731	132600	200744000	5770	5770	5770	5770	0
373	20230731	132500	200744000	5770	5770	5770	5720	1176
374	20230731	132400	193995790	5770	5770	5770	5770	0
375	20230731	132300	193995790	5770	5770	5770	5770	0
376	20230731	132200	193995790	5770	5770	5770	5770	1
377	20230731	132100	193990020	5760	5760	5760	5760	1
378	20230731	132000	193984260	5780	5760	5780	5760	232
379	20230731	131900	192647920	5760	5780	5780	5760	18
380	20230731	131800	192544170	5780	5780	5780	5780	3
381	20230731	131700	192526830	5780	5780	5780	5780	0
382	20230731	131600	192526830	5780	5780	5780	5780	0
383	20230731	131500	192526830	5780	5780	5780	5780	0
384	20230731	131400	192526830	5780	5770	5780	5770	3
385	20230731	131300	192509510	5780	5780	5780	5780	0
386	20230731	131200	192509510	5780	5780	5780	5780	20
387	20230731	131100	192393910	5780	5780	5780	5780	0
388	20230731	131000	192393910	5780	5780	5780	5780	0
389	20230731	130900	192393910	5780	5780	5780	5780	10
390	20230731	130800	192336110	5780	5780	5780	5780	0
391	20230731	130700	192336110	5780	5760	5780	5720	2315
392	20230731	130600	179050910	5770	5770	5770	5770	0
393	20230731	130500	179050910	5770	5770	5770	5770	447
394	20230731	130400	176471720	5780	5780	5780	5780	0
395	20230731	130300	176471720	5780	5780	5780	5780	1
396	20230731	130200	176465940	5770	5780	5780	5770	8
397	20230731	130100	176419770	5770	5770	5770	5770	52
398	20230731	130000	176119730	5770	5770	5770	5770	15
399	20230731	125900	176033180	5780	5780	5780	5780	0
400	20230731	125800	176033180	5780	5780	5780	5780	0
401	20230731	125700	176033180	5780	5780	5780	5780	0
402	20230731	125600	176033180	5780	5780	5780	5780	0
403	20230731	125500	176033180	5780	5780	5780	5780	0
404	20230731	125400	176033180	5780	5780	5780	5780	425
405	20230731	125300	173576680	5780	5780	5780	5780	0
406	20230731	125200	173576680	5780	5780	5780	5780	0
407	20230731	125100	173576680	5780	5780	5780	5780	0
408	20230731	125000	173576680	5780	5780	5780	5780	0
409	20230731	124900	173576680	5780	5780	5780	5780	0
410	20230731	124800	173576680	5780	5780	5780	5780	0
411	20230731	124700	173576680	5780	5780	5780	5780	0
412	20230731	124600	173576680	5780	5760	5780	5750	601
413	20230731	124500	170108810	5780	5780	5780	5780	0
414	20230731	124400	170108810	5780	5780	5780	5780	0
415	20230731	124300	170108810	5780	5780	5780	5780	0
416	20230731	124200	170108810	5780	5780	5780	5780	1
417	20230731	124100	170103030	5750	5750	5750	5750	0
418	20230731	124000	170103030	5750	5750	5750	5750	0
419	20230731	123900	170103030	5750	5750	5750	5750	0
420	20230731	123800	170103030	5750	5750	5750	5750	0
421	20230731	123700	170103030	5750	5780	5780	5750	504
422	20230731	123600	167200530	5780	5780	5780	5780	0
423	20230731	123500	167200530	5780	5780	5780	5780	0
424	20230731	123400	167200530	5780	5780	5780	5780	0
425	20230731	123300	167200530	5780	5780	5780	5780	0
426	20230731	123200	167200530	5780	5780	5780	5780	0
427	20230731	123100	167200530	5780	5780	5780	5780	0
428	20230731	123000	167200530	5780	5780	5780	5780	0
429	20230731	122900	167200530	5780	5780	5780	5780	200
430	20230731	122800	166044530	5780	5780	5780	5780	1
431	20230731	122700	166038750	5750	5750	5750	5750	0
432	20230731	122600	166038750	5750	5780	5780	5750	8
433	20230731	122500	165992610	5780	5780	5780	5780	0
434	20230731	122400	165992610	5780	5780	5780	5780	1
435	20230731	122300	165986830	5750	5750	5750	5750	0
436	20230731	122200	165986830	5750	5750	5750	5750	0
437	20230731	122100	165986830	5750	5750	5750	5750	0
438	20230731	122000	165986830	5750	5780	5780	5750	2
439	20230731	121900	165975300	5780	5780	5780	5780	0
440	20230731	121800	165975300	5780	5780	5780	5780	0
441	20230731	121700	165975300	5780	5780	5780	5780	1
442	20230731	121600	165969520	5770	5770	5770	5770	0
443	20230731	121500	165969520	5770	5770	5770	5770	126
444	20230731	121400	165242500	5790	5790	5790	5790	0
445	20230731	121300	165242500	5790	5790	5790	5790	0
446	20230731	121200	165242500	5790	5790	5790	5790	0
447	20230731	121100	165242500	5790	5790	5790	5790	1
448	20230731	121000	165236710	5790	5790	5790	5790	0
449	20230731	120900	165236710	5790	5790	5790	5790	1
450	20230731	120800	165230920	5800	5800	5800	5800	0
451	20230731	120700	165230920	5800	5800	5800	5800	0
452	20230731	120600	165230920	5800	5800	5800	5800	0
453	20230731	120500	165230920	5800	5800	5800	5800	0
454	20230731	120400	165230920	5800	5790	5800	5790	12
455	20230731	120300	165161430	5800	5800	5800	5800	1
456	20230731	120200	165155630	5790	5790	5790	5790	93
457	20230731	120100	164617160	5790	5790	5790	5790	1
458	20230731	120000	164611370	5790	5780	5790	5780	783
459	20230731	115900	160078570	5780	5780	5780	5780	0
460	20230731	115800	160078570	5780	5780	5780	5780	0
461	20230731	115700	160078570	5780	5780	5780	5780	2
462	20230731	115600	160067010	5780	5780	5780	5780	0
463	20230731	115500	160067010	5780	5780	5780	5780	0
464	20230731	115400	160067010	5780	5780	5780	5750	37
465	20230731	115300	159853350	5780	5790	5790	5780	298
466	20230731	115200	158130900	5780	5780	5780	5780	50
467	20230731	115100	157841900	5780	5780	5780	5780	0
468	20230731	115000	157841900	5780	5780	5780	5780	0
469	20230731	114900	157841900	5780	5780	5780	5780	0
470	20230731	114800	157841900	5780	5780	5780	5780	0
471	20230731	114700	157841900	5780	5780	5780	5780	200
472	20230731	114600	156685900	5780	5780	5780	5780	0
473	20230731	114500	156685900	5780	5780	5780	5780	0
474	20230731	114400	156685900	5780	5780	5780	5780	25
475	20230731	114300	156541400	5780	5790	5790	5780	417
476	20230731	114200	154131120	5780	5780	5780	5780	50
477	20230731	114100	153842120	5790	5790	5790	5790	5
478	20230731	114000	153813170	5790	5790	5790	5790	55
479	20230731	113900	153494720	5790	5790	5790	5790	0
480	20230731	113800	153494720	5790	5790	5790	5790	1
481	20230731	113700	153488930	5790	5790	5790	5790	7
482	20230731	113600	153448400	5770	5770	5770	5770	345
483	20230731	113500	151457750	5790	5790	5790	5790	0
484	20230731	113400	151457750	5790	5790	5790	5790	0
485	20230731	113300	151457750	5790	5790	5790	5790	0
486	20230731	113200	151457750	5790	5790	5790	5790	0
487	20230731	113100	151457750	5790	5780	5790	5770	43
488	20230731	113000	151209580	5790	5790	5790	5790	851
489	20230731	112900	146282290	5800	5800	5800	5800	0
490	20230731	112800	146282290	5800	5800	5800	5800	2
491	20230731	112700	146270690	5800	5800	5800	5800	0
492	20230731	112600	146270690	5800	5790	5800	5790	168
493	20230731	112500	145297930	5790	5790	5790	5790	1
494	20230731	112400	145292140	5790	5790	5790	5790	0
495	20230731	112300	145292140	5790	5790	5790	5790	0
496	20230731	112200	145292140	5790	5780	5790	5780	2
497	20230731	112100	145280570	5800	5800	5800	5800	0
498	20230731	112000	145280570	5800	5800	5800	5800	0
499	20230731	111900	145280570	5800	5800	5800	5800	17
500	20230731	111800	145181970	5800	5790	5800	5790	321
501	20230731	111700	143323370	5790	5790	5790	5790	1
502	20230731	111600	143317580	5790	5790	5790	5790	1
503	20230731	111500	143311790	5790	5790	5790	5790	0
504	20230731	111400	143311790	5790	5790	5790	5790	0
505	20230731	111300	143311790	5790	5790	5790	5790	0
506	20230731	111200	143311790	5790	5790	5790	5790	0
507	20230731	111100	143311790	5790	5790	5790	5790	0
508	20230731	111000	143311790	5790	5790	5790	5790	0
509	20230731	110900	143311790	5790	5790	5790	5790	400
510	20230731	110800	140995790	5790	5790	5790	5790	0
511	20230731	110700	140995790	5790	5790	5790	5790	0
512	20230731	110600	140995790	5790	5790	5790	5790	0
513	20230731	110500	140995790	5790	5770	5790	5770	21
514	20230731	110400	140874600	5790	5790	5790	5790	0
515	20230731	110300	140874600	5790	5780	5790	5770	666
516	20230731	110200	137030980	5790	5790	5790	5790	0
517	20230731	110100	137030980	5790	5780	5790	5780	172
518	20230731	110000	136036810	5790	5770	5790	5750	294
519	20230731	105900	134342060	5770	5770	5770	5770	139
520	20230731	105800	133540030	5780	5780	5780	5780	1
521	20230731	105700	133534250	5770	5750	5770	5750	163
522	20230731	105600	132593780	5750	5750	5750	5750	0
523	20230731	105500	132593780	5750	5750	5750	5750	11
524	20230731	105400	132530530	5770	5770	5770	5770	0
525	20230731	105300	132530530	5770	5770	5770	5770	0
526	20230731	105200	132530530	5770	5770	5770	5770	2
527	20230731	105100	132518990	5760	5760	5760	5760	3
528	20230731	105000	132501710	5760	5760	5760	5760	2
529	20230731	104900	132490190	5770	5770	5770	5770	0
530	20230731	104800	132490190	5770	5770	5770	5770	1
531	20230731	104700	132484420	5770	5770	5770	5770	0
532	20230731	104600	132484420	5770	5770	5770	5770	74
533	20230731	104500	132057440	5770	5770	5770	5770	1
534	20230731	104400	132051670	5770	5770	5770	5770	1
535	20230731	104300	132045900	5770	5770	5770	5770	11
536	20230731	104200	131982430	5780	5780	5780	5780	0
537	20230731	104100	131982430	5780	5770	5780	5770	21
538	20230731	104000	131861250	5790	5780	5790	5780	186
539	20230731	103900	130786160	5790	5790	5790	5770	202
540	20230731	103800	129620580	5790	5790	5790	5790	23
541	20230731	103700	129487410	5790	5790	5790	5790	0
542	20230731	103600	129487410	5790	5790	5790	5770	177
543	20230731	103500	128462640	5790	5790	5790	5790	56
544	20230731	103400	128138400	5790	5780	5790	5780	242
545	20230731	103300	126739240	5780	5780	5780	5780	1
546	20230731	103200	126733460	5770	5770	5780	5770	151
547	20230731	103100	125862180	5770	5770	5770	5770	152
548	20230731	103000	124985140	5770	5770	5770	5770	0
549	20230731	102900	124985140	5770	5770	5770	5770	0
550	20230731	102800	124985140	5770	5770	5770	5770	12
551	20230731	102700	124915900	5770	5770	5770	5770	0
552	20230731	102600	124915900	5770	5770	5770	5770	150
553	20230731	102500	124050400	5770	5760	5770	5760	8
554	20230731	102400	124004310	5770	5770	5770	5770	0
555	20230731	102300	124004310	5770	5760	5770	5760	69
556	20230731	102200	123606860	5760	5760	5760	5760	52
557	20230731	102100	123307340	5760	5760	5760	5760	30
558	20230731	102000	123134540	5760	5760	5760	5760	0
559	20230731	101900	123134540	5760	5760	5760	5760	5
560	20230731	101800	123105740	5760	5740	5760	5740	63
561	20230731	101700	122743900	5760	5760	5760	5760	2
562	20230731	101600	122732380	5750	5750	5750	5750	0
563	20230731	101500	122732380	5750	5750	5760	5750	123
564	20230731	101400	122025120	5760	5750	5770	5750	699
565	20230731	101300	118001270	5750	5750	5750	5750	112
566	20230731	101200	117357270	5750	5750	5750	5750	2
567	20230731	101100	117345770	5750	5750	5750	5750	0
568	20230731	101000	117345770	5750	5710	5750	5690	1897
569	20230731	100900	106550440	5750	5760	5760	5670	1114
570	20230731	100800	100213400	5750	5750	5770	5680	4144
571	20230731	100700	76486720	5750	5750	5750	5750	0
572	20230731	100600	76486720	5750	5720	5750	5700	260
573	20230731	100500	75004310	5750	5750	5750	5750	20
574	20230731	100400	74889310	5750	5750	5750	5750	0
575	20230731	100300	74889310	5750	5750	5750	5750	0
576	20230731	100200	74889310	5750	5750	5750	5720	84
577	20230731	100100	74408770	5720	5720	5720	5720	148
578	20230731	100000	73562210	5720	5720	5720	5720	41
579	20230731	095900	73327690	5720	5710	5720	5710	896
580	20230731	095800	68207490	5720	5720	5720	5720	0
581	20230731	095700	68207490	5720	5720	5720	5720	0
582	20230731	095600	68207490	5720	5720	5720	5720	0
583	20230731	095500	68207490	5720	5720	5720	5720	0
584	20230731	095400	68207490	5720	5720	5720	5720	0
585	20230731	095300	68207490	5720	5710	5720	5710	100
586	20230731	095200	67636480	5710	5710	5710	5710	0
587	20230731	095100	67636480	5710	5690	5710	5690	5
588	20230731	095000	67607970	5710	5680	5710	5680	412
589	20230731	094900	65264370	5690	5690	5690	5690	0
590	20230731	094800	65264370	5690	5680	5700	5680	109
591	20230731	094700	64644750	5710	5690	5710	5680	51
592	20230731	094600	64354750	5710	5690	5710	5690	135
593	20230731	094500	63586580	5690	5690	5690	5690	0
594	20230731	094400	63586580	5690	5690	5690	5690	0
595	20230731	094300	63586580	5690	5690	5690	5690	0
596	20230731	094200	63586580	5690	5690	5690	5690	0
597	20230731	094100	63586580	5690	5690	5690	5690	0
598	20230731	094000	63586580	5690	5690	5690	5690	2
599	20230731	093900	63575200	5690	5680	5690	5680	273
600	20230731	093800	62024520	5680	5680	5680	5680	6
601	20230731	093700	61990440	5680	5660	5680	5660	12
602	20230731	093600	61922480	5680	5680	5680	5680	30
603	20230731	093500	61752080	5680	5680	5680	5680	1
604	20230731	093400	61746400	5680	5680	5680	5680	0
605	20230731	093300	61746400	5680	5680	5680	5680	1
606	20230731	093200	61740720	5680	5680	5680	5680	0
607	20230731	093100	61740720	5680	5680	5680	5680	1
608	20230731	093000	61735040	5650	5670	5670	5650	1043
609	20230731	092900	55836220	5670	5670	5670	5670	100
610	20230731	092800	55269220	5670	5670	5670	5670	118
611	20230731	092700	54600160	5670	5670	5670	5670	50
612	20230731	092600	54316660	5680	5680	5680	5680	0
613	20230731	092500	54316660	5680	5650	5680	5650	251
614	20230731	092400	52898480	5680	5680	5680	5680	5
615	20230731	092300	52870080	5680	5680	5680	5680	1
616	20230731	092200	52864400	5650	5650	5650	5650	0
617	20230731	092100	52864400	5650	5680	5680	5650	214
618	20230731	092000	51652300	5690	5700	5710	5650	1846
619	20230731	091900	41221800	5700	5700	5720	5650	278
620	20230731	091800	39650510	5720	5660	5720	5650	41
621	20230731	091700	39418720	5680	5680	5680	5680	520
622	20230731	091600	36465120	5680	5680	5680	5680	1
623	20230731	091500	36459440	5720	5680	5720	5650	881
624	20230731	091400	31456630	5650	5700	5700	5650	494
625	20230731	091300	28657900	5700	5720	5720	5680	1182
626	20230731	091200	21903980	5730	5740	5740	5730	440
627	20230731	091100	19378740	5740	5740	5740	5740	596
628	20230731	091000	15957700	5740	5740	5740	5740	9
629	20230731	090900	15906040	5740	5770	5770	5740	455
630	20230731	090800	13292540	5770	5770	5770	5770	2
631	20230731	090700	13281000	5730	5740	5740	5730	322
632	20230731	090600	11435630	5740	5750	5750	5740	265
633	20230731	090500	9913010	5780	5780	5780	5780	0
634	20230731	090400	9913010	5780	5780	5780	5780	1
635	20230731	090300	9907230	5770	5770	5770	5770	0
636	20230731	090200	9907230	5770	5770	5770	5770	109
637	20230731	090100	9278300	5740	5740	5740	5740	4
638	20230731	090000	9255340	5740	5720	5740	5720	1618