KissMeData/110020/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	195200	290928840	4995	4995	4995	4995	1285
3	20230731	195100	290928840	4995	4995	4995	4995	0
4	20230731	195000	290928840	4995	4995	4995	4995	0
5	20230731	194900	290928840	4995	4995	4995	4995	0
6	20230731	194800	290928840	4995	4995	4995	4995	0
7	20230731	194700	290928840	4995	4995	4995	4995	0
8	20230731	194600	290928840	4995	4995	4995	4995	0
9	20230731	194500	290928840	4995	4995	4995	4995	0
10	20230731	194400	290928840	4995	4995	4995	4995	0
11	20230731	194300	290928840	4995	4995	4995	4995	0
12	20230731	194200	290928840	4995	4995	4995	4995	0
13	20230731	194100	290928840	4995	4995	4995	4995	0
14	20230731	194000	290928840	4995	4995	4995	4995	0
15	20230731	193900	290928840	4995	4995	4995	4995	0
16	20230731	193800	290928840	4995	4995	4995	4995	0
17	20230731	193700	290928840	4995	4995	4995	4995	0
18	20230731	193600	290928840	4995	4995	4995	4995	0
19	20230731	193500	290928840	4995	4995	4995	4995	0
20	20230731	193400	290928840	4995	4995	4995	4995	0
21	20230731	193300	290928840	4995	4995	4995	4995	0
22	20230731	193200	290928840	4995	4995	4995	4995	0
23	20230731	193100	290928840	4995	4995	4995	4995	0
24	20230731	193000	290928840	4995	4995	4995	4995	0
25	20230731	192900	290928840	4995	4995	4995	4995	0
26	20230731	192800	290928840	4995	4995	4995	4995	0
27	20230731	192700	290928840	4995	4995	4995	4995	0
28	20230731	192600	290928840	4995	4995	4995	4995	0
29	20230731	192500	290928840	4995	4995	4995	4995	0
30	20230731	192400	290928840	4995	4995	4995	4995	0
31	20230731	192300	290928840	4995	4995	4995	4995	0
32	20230731	192200	290928840	4995	4995	4995	4995	1285
33	20230731	192100	290928840	4995	4995	4995	4995	0
34	20230731	192000	290928840	4995	4995	4995	4995	0
35	20230731	191900	290928840	4995	4995	4995	4995	0
36	20230731	191800	290928840	4995	4995	4995	4995	0
37	20230731	191700	290928840	4995	4995	4995	4995	0
38	20230731	191600	290928840	4995	4995	4995	4995	0
39	20230731	191500	290928840	4995	4995	4995	4995	0
40	20230731	191400	290928840	4995	4995	4995	4995	0
41	20230731	191300	290928840	4995	4995	4995	4995	0
42	20230731	191200	290928840	4995	4995	4995	4995	0
43	20230731	191100	290928840	4995	4995	4995	4995	0
44	20230731	191000	290928840	4995	4995	4995	4995	0
45	20230731	190900	290928840	4995	4995	4995	4995	0
46	20230731	190800	290928840	4995	4995	4995	4995	0
47	20230731	190700	290928840	4995	4995	4995	4995	0
48	20230731	190600	290928840	4995	4995	4995	4995	0
49	20230731	190500	290928840	4995	4995	4995	4995	0
50	20230731	190400	290928840	4995	4995	4995	4995	0
51	20230731	190300	290928840	4995	4995	4995	4995	0
52	20230731	190200	290928840	4995	4995	4995	4995	0
53	20230731	190100	290928840	4995	4995	4995	4995	0
54	20230731	190000	290928840	4995	4995	4995	4995	0
55	20230731	185900	290928840	4995	4995	4995	4995	0
56	20230731	185800	290928840	4995	4995	4995	4995	0
57	20230731	185700	290928840	4995	4995	4995	4995	0
58	20230731	185600	290928840	4995	4995	4995	4995	0
59	20230731	185500	290928840	4995	4995	4995	4995	0
60	20230731	185400	290928840	4995	4995	4995	4995	0
61	20230731	185300	290928840	4995	4995	4995	4995	0
62	20230731	185200	290928840	4995	4995	4995	4995	1285
63	20230731	185100	290928840	4995	4995	4995	4995	0
64	20230731	185000	290928840	4995	4995	4995	4995	0
65	20230731	184900	290928840	4995	4995	4995	4995	0
66	20230731	184800	290928840	4995	4995	4995	4995	0
67	20230731	184700	290928840	4995	4995	4995	4995	0
68	20230731	184600	290928840	4995	4995	4995	4995	0
69	20230731	184500	290928840	4995	4995	4995	4995	0
70	20230731	184400	290928840	4995	4995	4995	4995	0
71	20230731	184300	290928840	4995	4995	4995	4995	0
72	20230731	184200	290928840	4995	4995	4995	4995	0
73	20230731	184100	290928840	4995	4995	4995	4995	0
74	20230731	184000	290928840	4995	4995	4995	4995	0
75	20230731	183900	290928840	4995	4995	4995	4995	0
76	20230731	183800	290928840	4995	4995	4995	4995	0
77	20230731	183700	290928840	4995	4995	4995	4995	0
78	20230731	183600	290928840	4995	4995	4995	4995	0
79	20230731	183500	290928840	4995	4995	4995	4995	0
80	20230731	183400	290928840	4995	4995	4995	4995	0
81	20230731	183300	290928840	4995	4995	4995	4995	0
82	20230731	183200	290928840	4995	4995	4995	4995	0
83	20230731	183100	290928840	4995	4995	4995	4995	0
84	20230731	183000	290928840	4995	4995	4995	4995	0
85	20230731	182900	290928840	4995	4995	4995	4995	0
86	20230731	182800	290928840	4995	4995	4995	4995	0
87	20230731	182700	290928840	4995	4995	4995	4995	0
88	20230731	182600	290928840	4995	4995	4995	4995	0
89	20230731	182500	290928840	4995	4995	4995	4995	0
90	20230731	182400	290928840	4995	4995	4995	4995	0
91	20230731	182300	290928840	4995	4995	4995	4995	0
92	20230731	182200	290928840	4995	4995	4995	4995	1285
93	20230731	182100	290928840	4995	4995	4995	4995	0
94	20230731	182000	290928840	4995	4995	4995	4995	0
95	20230731	181900	290928840	4995	4995	4995	4995	0
96	20230731	181800	290928840	4995	4995	4995	4995	0
97	20230731	181700	290928840	4995	4995	4995	4995	0
98	20230731	181600	290928840	4995	4995	4995	4995	0
99	20230731	181500	290928840	4995	4995	4995	4995	0
100	20230731	181400	290928840	4995	4995	4995	4995	0
101	20230731	181300	290928840	4995	4995	4995	4995	0
102	20230731	181200	290928840	4995	4995	4995	4995	0
103	20230731	181100	290928840	4995	4995	4995	4995	0
104	20230731	181000	290928840	4995	4995	4995	4995	0
105	20230731	180900	290928840	4995	4995	4995	4995	0
106	20230731	180800	290928840	4995	4995	4995	4995	0
107	20230731	180700	290928840	4995	4995	4995	4995	0
108	20230731	180600	290928840	4995	4995	4995	4995	0
109	20230731	180500	290928840	4995	4995	4995	4995	0
110	20230731	180400	290928840	4995	4995	4995	4995	0
111	20230731	180300	290928840	4995	4995	4995	4995	0
112	20230731	180200	290928840	4995	4995	4995	4995	0
113	20230731	180100	290928840	4995	4995	4995	4995	0
114	20230731	180000	290928840	4995	4995	4995	4995	0
115	20230731	175900	290928840	4995	4995	4995	4995	0
116	20230731	175800	290928840	4995	4995	4995	4995	0
117	20230731	175700	290928840	4995	4995	4995	4995	0
118	20230731	175600	290928840	4995	4995	4995	4995	0
119	20230731	175500	290928840	4995	4995	4995	4995	0
120	20230731	175400	290928840	4995	4995	4995	4995	0
121	20230731	175300	290928840	4995	4995	4995	4995	0
122	20230731	175200	290928840	4995	4995	4995	4995	1285
123	20230731	175100	290928840	4995	4995	4995	4995	0
124	20230731	175000	290928840	4995	4995	4995	4995	0
125	20230731	174900	290928840	4995	4995	4995	4995	0
126	20230731	174800	290928840	4995	4995	4995	4995	0
127	20230731	174700	290928840	4995	4995	4995	4995	0
128	20230731	174600	290928840	4995	4995	4995	4995	0
129	20230731	174500	290928840	4995	4995	4995	4995	0
130	20230731	174400	290928840	4995	4995	4995	4995	0
131	20230731	174300	290928840	4995	4995	4995	4995	0
132	20230731	174200	290928840	4995	4995	4995	4995	0
133	20230731	174100	290928840	4995	4995	4995	4995	0
134	20230731	174000	290928840	4995	4995	4995	4995	0
135	20230731	173900	290928840	4995	4995	4995	4995	0
136	20230731	173800	290928840	4995	4995	4995	4995	0
137	20230731	173700	290928840	4995	4995	4995	4995	0
138	20230731	173600	290928840	4995	4995	4995	4995	0
139	20230731	173500	290928840	4995	4995	4995	4995	0
140	20230731	173400	290928840	4995	4995	4995	4995	0
141	20230731	173300	290928840	4995	4995	4995	4995	0
142	20230731	173200	290928840	4995	4995	4995	4995	0
143	20230731	173100	290928840	4995	4995	4995	4995	0
144	20230731	173000	290928840	4995	4995	4995	4995	0
145	20230731	172900	290928840	4995	4995	4995	4995	0
146	20230731	172800	290928840	4995	4995	4995	4995	0
147	20230731	172700	290928840	4995	4995	4995	4995	0
148	20230731	172600	290928840	4995	4995	4995	4995	0
149	20230731	172500	290928840	4995	4995	4995	4995	0
150	20230731	172400	290928840	4995	4995	4995	4995	0
151	20230731	172300	290928840	4995	4995	4995	4995	0
152	20230731	172200	290928840	4995	4995	4995	4995	1285
153	20230731	172100	290928840	4995	4995	4995	4995	0
154	20230731	172000	290928840	4995	4995	4995	4995	0
155	20230731	171900	290928840	4995	4995	4995	4995	0
156	20230731	171800	290928840	4995	4995	4995	4995	0
157	20230731	171700	290928840	4995	4995	4995	4995	0
158	20230731	171600	290928840	4995	4995	4995	4995	0
159	20230731	171500	290928840	4995	4995	4995	4995	0
160	20230731	171400	290928840	4995	4995	4995	4995	0
161	20230731	171300	290928840	4995	4995	4995	4995	0
162	20230731	171200	290928840	4995	4995	4995	4995	0
163	20230731	171100	290928840	4995	4995	4995	4995	0
164	20230731	171000	290928840	4995	4995	4995	4995	0
165	20230731	170900	290928840	4995	4995	4995	4995	0
166	20230731	170800	290928840	4995	4995	4995	4995	0
167	20230731	170700	290928840	4995	4995	4995	4995	0
168	20230731	170600	290928840	4995	4995	4995	4995	0
169	20230731	170500	290928840	4995	4995	4995	4995	0
170	20230731	170400	290928840	4995	4995	4995	4995	0
171	20230731	170300	290928840	4995	4995	4995	4995	0
172	20230731	170200	290928840	4995	4995	4995	4995	0
173	20230731	170100	290928840	4995	4995	4995	4995	0
174	20230731	170000	290928840	4995	4995	4995	4995	0
175	20230731	165900	290928840	4995	4995	4995	4995	0
176	20230731	165800	290928840	4995	4995	4995	4995	0
177	20230731	165700	290928840	4995	4995	4995	4995	0
178	20230731	165600	290928840	4995	4995	4995	4995	0
179	20230731	165500	290928840	4995	4995	4995	4995	0
180	20230731	165400	290928840	4995	4995	4995	4995	0
181	20230731	165300	290928840	4995	4995	4995	4995	0
182	20230731	165200	290928840	4995	4995	4995	4995	1285
183	20230731	165100	290928840	4995	4995	4995	4995	0
184	20230731	165000	290928840	4995	4995	4995	4995	0
185	20230731	164900	290928840	4995	4995	4995	4995	0
186	20230731	164800	290928840	4995	4995	4995	4995	0
187	20230731	164700	290928840	4995	4995	4995	4995	0
188	20230731	164600	290928840	4995	4995	4995	4995	0
189	20230731	164500	290928840	4995	4995	4995	4995	0
190	20230731	164400	290928840	4995	4995	4995	4995	0
191	20230731	164300	290928840	4995	4995	4995	4995	0
192	20230731	164200	290928840	4995	4995	4995	4995	0
193	20230731	164100	290928840	4995	4995	4995	4995	0
194	20230731	164000	290928840	4995	4995	4995	4995	0
195	20230731	163900	290928840	4995	4995	4995	4995	0
196	20230731	163800	290928840	4995	4995	4995	4995	0
197	20230731	163700	290928840	4995	4995	4995	4995	0
198	20230731	163600	290928840	4995	4995	4995	4995	0
199	20230731	163500	290928840	4995	4995	4995	4995	0
200	20230731	163400	290928840	4995	4995	4995	4995	0
201	20230731	163300	290928840	4995	4995	4995	4995	0
202	20230731	163200	290928840	4995	4995	4995	4995	0
203	20230731	163100	290928840	4995	4995	4995	4995	0
204	20230731	163000	290928840	4995	4995	4995	4995	0
205	20230731	162900	290928840	4995	4995	4995	4995	0
206	20230731	162800	290928840	4995	4995	4995	4995	0
207	20230731	162700	290928840	4995	4995	4995	4995	0
208	20230731	162600	290928840	4995	4995	4995	4995	0
209	20230731	162500	290928840	4995	4995	4995	4995	0
210	20230731	162400	290928840	4995	4995	4995	4995	0
211	20230731	162300	290928840	4995	4995	4995	4995	0
212	20230731	162200	290928840	4995	4995	4995	4995	1285
213	20230731	162100	290928840	4995	4995	4995	4995	0
214	20230731	162000	290928840	4995	4995	4995	4995	0
215	20230731	161900	290928840	4995	4995	4995	4995	0
216	20230731	161800	290928840	4995	4995	4995	4995	0
217	20230731	161700	290928840	4995	4995	4995	4995	0
218	20230731	161600	290928840	4995	4995	4995	4995	0
219	20230731	161500	290928840	4995	4995	4995	4995	0
220	20230731	161400	290928840	4995	4995	4995	4995	0
221	20230731	161300	290928840	4995	4995	4995	4995	0
222	20230731	161200	290928840	4995	4995	4995	4995	0
223	20230731	161100	290928840	4995	4995	4995	4995	0
224	20230731	161000	290928840	4995	4995	4995	4995	0
225	20230731	160900	290928840	4995	4995	4995	4995	0
226	20230731	160800	290928840	4995	4995	4995	4995	0
227	20230731	160700	290928840	4995	4995	4995	4995	0
228	20230731	160600	290928840	4995	4995	4995	4995	0
229	20230731	160500	290928840	4995	4995	4995	4995	0
230	20230731	160400	290928840	4995	4995	4995	4995	0
231	20230731	160300	290928840	4995	4995	4995	4995	0
232	20230731	160200	290928840	4995	4995	4995	4995	0
233	20230731	160100	290928840	4995	4995	4995	4995	0
234	20230731	160000	290928840	4995	4995	4995	4995	0
235	20230731	155900	290928840	4995	4995	4995	4995	0
236	20230731	155800	290928840	4995	4995	4995	4995	0
237	20230731	155700	290928840	4995	4995	4995	4995	0
238	20230731	155600	290928840	4995	4995	4995	4995	0
239	20230731	155500	290928840	4995	4995	4995	4995	0
240	20230731	155400	290928840	4995	4995	4995	4995	0
241	20230731	155300	290928840	4995	4995	4995	4995	0
242	20230731	155200	290928840	4995	4995	4995	4995	1285
243	20230731	155100	290928840	4995	4995	4995	4995	0
244	20230731	155000	290928840	4995	4995	4995	4995	0
245	20230731	154900	290928840	4995	4995	4995	4995	0
246	20230731	154800	290928840	4995	4995	4995	4995	0
247	20230731	154700	290928840	4995	4995	4995	4995	0
248	20230731	154600	290928840	4995	4995	4995	4995	0
249	20230731	154500	290928840	4995	4995	4995	4995	0
250	20230731	154400	290928840	4995	4995	4995	4995	0
251	20230731	154300	290928840	4995	4995	4995	4995	0
252	20230731	154200	290928840	4995	4995	4995	4995	0
253	20230731	154100	290928840	4995	4995	4995	4995	0
254	20230731	154000	290928840	4995	4995	4995	4995	0
255	20230731	153900	290928840	4995	4995	4995	4995	0
256	20230731	153800	290928840	4995	4995	4995	4995	0
257	20230731	153700	290928840	4995	4995	4995	4995	0
258	20230731	153600	290928840	4995	4995	4995	4995	0
259	20230731	153500	290928840	4995	4995	4995	4995	0
260	20230731	153400	290928840	4995	4995	4995	4995	0
261	20230731	153300	290928840	4995	4995	4995	4995	0
262	20230731	153200	290928840	4995	4995	4995	4995	0
263	20230731	153100	290928840	4995	4995	4995	4995	0
264	20230731	153000	290928840	4995	4995	4995	4995	1285
265	20230731	152900	284510265	5000	5000	5000	5000	0
266	20230731	152800	284510265	5000	5000	5000	5000	0
267	20230731	152700	284510265	5000	5000	5000	5000	0
268	20230731	152600	284510265	5000	5000	5000	5000	0
269	20230731	152500	284510265	5000	5000	5000	5000	0
270	20230731	152400	284510265	5000	5000	5000	5000	0
271	20230731	152300	284510265	5000	5000	5000	5000	0
272	20230731	152200	284510265	5000	5000	5000	5000	0
273	20230731	152100	284510265	5000	5000	5000	5000	0
274	20230731	152000	284510265	5000	5000	5000	5000	0
275	20230731	151900	284510265	5000	5000	5000	5000	0
276	20230731	151800	284510265	5000	5000	5000	5000	1
277	20230731	151700	284505265	5020	5020	5020	5020	102
278	20230731	151600	283993225	5000	5000	5020	5000	893
279	20230731	151500	279515105	5020	5020	5020	5020	1
280	20230731	151400	279510085	5000	5000	5000	5000	21
281	20230731	151300	279405085	5020	5020	5020	5020	1
282	20230731	151200	279400065	5010	5010	5010	5010	0
283	20230731	151100	279400065	5010	5010	5010	5010	0
284	20230731	151000	279400065	5010	5010	5010	5010	189
285	20230731	150900	278453175	5010	5010	5010	5010	9
286	20230731	150800	278408085	5020	5020	5020	5020	0
287	20230731	150700	278408085	5020	5020	5020	5020	0
288	20230731	150600	278408085	5020	5020	5020	5020	0
289	20230731	150500	278408085	5020	5010	5020	5010	18
290	20230731	150400	278317895	5000	5010	5010	5000	332
291	20230731	150300	276654595	5010	5010	5010	5010	0
292	20230731	150200	276654595	5010	5010	5010	5010	0
293	20230731	150100	276654595	5010	5010	5010	5010	0
294	20230731	150000	276654595	5010	5010	5010	5010	0
295	20230731	145900	276654595	5010	5010	5010	5010	0
296	20230731	145800	276654595	5010	5010	5010	5010	0
297	20230731	145700	276654595	5010	5000	5010	5000	341
298	20230731	145600	274948695	5000	4990	5000	4990	120
299	20230731	145500	274349145	4990	4980	4990	4980	122
300	20230731	145400	273740610	4980	4980	4980	4980	3
301	20230731	145300	273725670	4970	4990	4990	4970	207
302	20230731	145200	272692760	4990	4990	4990	4990	0
303	20230731	145100	272692760	4990	4990	4990	4990	1
304	20230731	145000	272687770	4985	4975	4985	4975	1646
305	20230731	144900	264493645	4970	4970	4970	4970	0
306	20230731	144800	264493645	4970	4965	4970	4965	1592
307	20230731	144700	256583060	4960	4960	4960	4960	0
308	20230731	144600	256583060	4960	4960	4960	4960	62
309	20230731	144500	256275540	4965	4965	4965	4965	331
310	20230731	144400	254632125	4965	4965	4965	4965	9
311	20230731	144300	254587440	4960	4960	4960	4960	0
312	20230731	144200	254587440	4960	4960	4960	4960	0
313	20230731	144100	254587440	4960	4960	4960	4960	124
314	20230731	144000	253972400	4970	4970	4970	4970	100
315	20230731	143900	253475400	4970	4965	4970	4965	550
316	20230731	143800	250743650	4965	4965	4965	4965	0
317	20230731	143700	250743650	4965	4965	4965	4965	11
318	20230731	143600	250689035	4965	4965	4965	4965	0
319	20230731	143500	250689035	4965	4965	4965	4965	0
320	20230731	143400	250689035	4965	4965	4965	4965	9
321	20230731	143300	250644350	4970	4970	4970	4970	1
322	20230731	143200	250639380	4970	4970	4970	4970	1
323	20230731	143100	250634410	4970	4970	4970	4970	605
324	20230731	143000	247627560	4970	4955	4970	4955	199
325	20230731	142900	246641500	4970	4975	4975	4960	250
326	20230731	142800	245398490	4975	4970	4975	4970	108
327	20230731	142700	244861205	4960	4960	4960	4960	0
328	20230731	142600	244861205	4960	4975	4975	4960	1033
329	20230731	142500	239728885	4975	4975	4975	4975	11
330	20230731	142400	239674160	4970	4970	4970	4970	0
331	20230731	142300	239674160	4970	4975	4975	4970	422
332	20230731	142200	237576090	4975	4975	4975	4975	93
333	20230731	142100	237113415	4970	4970	4975	4970	529
334	20230731	142000	234481785	4975	4975	4980	4975	227
335	20230731	141900	233351960	4980	4985	4985	4980	1337
336	20230731	141800	226689835	4990	5000	5000	4990	1557
337	20230731	141700	218917130	5030	5030	5030	5030	10
338	20230731	141600	218866830	4995	5020	5020	4990	5385
339	20230731	141500	191902730	5030	5030	5030	5030	50
340	20230731	141400	191651230	5030	5030	5030	5030	0
341	20230731	141300	191651230	5030	5030	5030	5030	110
342	20230731	141200	191097930	5030	5030	5030	5030	0
343	20230731	141100	191097930	5030	5030	5030	5030	0
344	20230731	141000	191097930	5030	5030	5030	5030	0
345	20230731	140900	191097930	5030	5030	5030	5030	0
346	20230731	140800	191097930	5030	5030	5030	5030	100
347	20230731	140700	190594930	5030	5030	5030	5030	0
348	20230731	140600	190594930	5030	5030	5030	5030	1571
349	20230731	140500	182692800	5060	5060	5060	5060	0
350	20230731	140400	182692800	5060	5060	5060	5060	0
351	20230731	140300	182692800	5060	5060	5060	5060	0
352	20230731	140200	182692800	5060	5060	5060	5060	0
353	20230731	140100	182692800	5060	5060	5060	5060	0
354	20230731	140000	182692800	5060	5060	5060	5060	0
355	20230731	135900	182692800	5060	5060	5060	5060	0
356	20230731	135800	182692800	5060	5060	5060	5060	0
357	20230731	135700	182692800	5060	5060	5060	5060	0
358	20230731	135600	182692800	5060	5060	5060	5060	0
359	20230731	135500	182692800	5060	5060	5060	5060	0
360	20230731	135400	182692800	5060	5060	5060	5060	0
361	20230731	135300	182692800	5060	5060	5060	5060	0
362	20230731	135200	182692800	5060	5060	5060	5060	5
363	20230731	135100	182667500	5060	5060	5060	5060	0
364	20230731	135000	182667500	5060	5060	5060	5060	0
365	20230731	134900	182667500	5060	5060	5060	5060	0
366	20230731	134800	182667500	5060	5060	5060	5060	0
367	20230731	134700	182667500	5060	5060	5060	5060	0
368	20230731	134600	182667500	5060	5060	5060	5060	0
369	20230731	134500	182667500	5060	5060	5060	5060	0
370	20230731	134400	182667500	5060	5060	5060	5060	202
371	20230731	134300	181645380	5040	5040	5040	5040	6
372	20230731	134200	181615140	5060	5060	5060	5060	143
373	20230731	134100	180891560	5060	5060	5060	5060	0
374	20230731	134000	180891560	5060	5060	5060	5060	15
375	20230731	133900	180815660	5060	5060	5060	5060	0
376	20230731	133800	180815660	5060	5060	5060	5060	50
377	20230731	133700	180562660	5040	5040	5040	5040	0
378	20230731	133600	180562660	5040	5060	5060	5040	2260
379	20230731	133500	169162260	5060	5060	5060	5060	0
380	20230731	133400	169162260	5060	5060	5060	5060	0
381	20230731	133300	169162260	5060	5060	5060	5060	1
382	20230731	133200	169157200	5040	5050	5060	5040	69
383	20230731	133100	168809240	5040	5040	5040	5040	0
384	20230731	133000	168809240	5040	5040	5040	5040	0
385	20230731	132900	168809240	5040	5040	5040	5040	1
386	20230731	132800	168804200	5060	5060	5060	5060	0
387	20230731	132700	168804200	5060	5060	5060	5060	1
388	20230731	132600	168799140	5040	5040	5040	5040	0
389	20230731	132500	168799140	5040	5040	5040	5040	0
390	20230731	132400	168799140	5040	5050	5050	5040	219
391	20230731	132300	167695370	5060	5060	5060	5060	0
392	20230731	132200	167695370	5060	5060	5060	5060	0
393	20230731	132100	167695370	5060	5060	5060	5060	0
394	20230731	132000	167695370	5060	5060	5060	5060	0
395	20230731	131900	167695370	5060	5060	5060	5060	0
396	20230731	131800	167695370	5060	5060	5060	5060	0
397	20230731	131700	167695370	5060	5060	5060	5060	0
398	20230731	131600	167695370	5060	5060	5060	5060	1
399	20230731	131500	167690310	5050	5050	5050	5050	54
400	20230731	131400	167417610	5060	5060	5060	5060	0
401	20230731	131300	167417610	5060	5060	5060	5060	0
402	20230731	131200	167417610	5060	5060	5060	5060	0
403	20230731	131100	167417610	5060	5060	5060	5060	5
404	20230731	131000	167392310	5060	5060	5060	5060	0
405	20230731	130900	167392310	5060	5060	5060	5060	50
406	20230731	130800	167139310	5060	5060	5060	5060	0
407	20230731	130700	167139310	5060	5060	5060	5060	0
408	20230731	130600	167139310	5060	5060	5060	5060	0
409	20230731	130500	167139310	5060	5060	5060	5060	0
410	20230731	130400	167139310	5060	5060	5060	5060	0
411	20230731	130300	167139310	5060	5060	5060	5060	8
412	20230731	130200	167098830	5060	5060	5060	5060	0
413	20230731	130100	167098830	5060	5060	5060	5060	0
414	20230731	130000	167098830	5060	5060	5060	5060	0
415	20230731	125900	167098830	5060	5060	5060	5060	0
416	20230731	125800	167098830	5060	5060	5060	5060	1
417	20230731	125700	167093770	5040	5040	5040	5040	0
418	20230731	125600	167093770	5040	5040	5040	5040	0
419	20230731	125500	167093770	5040	5040	5040	5040	0
420	20230731	125400	167093770	5040	5040	5040	5040	0
421	20230731	125300	167093770	5040	5040	5040	5040	0
422	20230731	125200	167093770	5040	5060	5060	5040	2
423	20230731	125100	167083670	5050	5050	5050	5050	0
424	20230731	125000	167083670	5050	5050	5050	5050	0
425	20230731	124900	167083670	5050	5050	5050	5050	0
426	20230731	124800	167083670	5050	5050	5050	5050	209
427	20230731	124700	166028220	5060	5060	5060	5060	0
428	20230731	124600	166028220	5060	5060	5060	5060	0
429	20230731	124500	166028220	5060	5060	5060	5060	0
430	20230731	124400	166028220	5060	5060	5060	5060	0
431	20230731	124300	166028220	5060	5060	5060	5060	10
432	20230731	124200	165977620	5050	5050	5050	5050	2
433	20230731	124100	165967520	5060	5060	5060	5060	0
434	20230731	124000	165967520	5060	5060	5060	5060	90
435	20230731	123900	165512120	5070	5070	5070	5070	0
436	20230731	123800	165512120	5070	5070	5070	5070	0
437	20230731	123700	165512120	5070	5070	5070	5070	0
438	20230731	123600	165512120	5070	5070	5070	5070	0
439	20230731	123500	165512120	5070	5070	5070	5070	0
440	20230731	123400	165512120	5070	5070	5070	5070	1
441	20230731	123300	165507050	5060	5060	5060	5060	0
442	20230731	123200	165507050	5060	5060	5060	5060	0
443	20230731	123100	165507050	5060	5060	5060	5060	100
444	20230731	123000	165001050	5060	5060	5060	5060	0
445	20230731	122900	165001050	5060	5060	5060	5060	0
446	20230731	122800	165001050	5060	5060	5060	5060	2
447	20230731	122700	164990930	5060	5060	5060	5060	0
448	20230731	122600	164990930	5060	5060	5060	5060	10
449	20230731	122500	164940330	5060	5060	5060	5060	975
450	20230731	122400	160006830	5070	5060	5070	5060	4
451	20230731	122300	159986580	5060	5060	5060	5060	0
452	20230731	122200	159986580	5060	5060	5060	5060	0
453	20230731	122100	159986580	5060	5060	5060	5060	50
454	20230731	122000	159733580	5060	5060	5060	5060	100
455	20230731	121900	159227580	5060	5060	5060	5060	37
456	20230731	121800	159040360	5070	5070	5070	5070	24
457	20230731	121700	158918680	5070	5070	5070	5070	76
458	20230731	121600	158533360	5070	5070	5070	5070	0
459	20230731	121500	158533360	5070	5070	5070	5070	2
460	20230731	121400	158523220	5070	5070	5070	5070	0
461	20230731	121300	158523220	5070	5070	5070	5070	2
462	20230731	121200	158513080	5070	5070	5070	5070	0
463	20230731	121100	158513080	5070	5070	5070	5070	0
464	20230731	121000	158513080	5070	5070	5070	5070	0
465	20230731	120900	158513080	5070	5070	5070	5070	0
466	20230731	120800	158513080	5070	5070	5070	5070	0
467	20230731	120700	158513080	5070	5070	5070	5070	0
468	20230731	120600	158513080	5070	5070	5070	5070	0
469	20230731	120500	158513080	5070	5060	5070	5060	263
470	20230731	120400	157181820	5060	5060	5060	5060	60
471	20230731	120300	156878220	5060	5060	5060	5060	0
472	20230731	120200	156878220	5060	5060	5060	5060	10
473	20230731	120100	156827620	5060	5060	5060	5060	0
474	20230731	120000	156827620	5060	5060	5060	5060	70
475	20230731	115900	156473420	5060	5060	5060	5060	41
476	20230731	115800	156265960	5060	5060	5060	5060	91
477	20230731	115700	155805500	5050	5050	5050	5050	0
478	20230731	115600	155805500	5050	5050	5050	5050	0
479	20230731	115500	155805500	5050	5060	5060	5050	200
480	20230731	115400	154795380	5070	5070	5070	5070	0
481	20230731	115300	154795380	5070	5070	5070	5070	0
482	20230731	115200	154795380	5070	5070	5070	5070	0
483	20230731	115100	154795380	5070	5070	5070	5070	0
484	20230731	115000	154795380	5070	5070	5070	5070	103
485	20230731	114900	154273170	5060	5060	5060	5060	0
486	20230731	114800	154273170	5060	5060	5060	5060	0
487	20230731	114700	154273170	5060	5060	5060	5060	331
488	20230731	114600	152598310	5050	5050	5050	5050	0
489	20230731	114500	152598310	5050	5050	5050	5050	0
490	20230731	114400	152598310	5050	5050	5050	5050	0
491	20230731	114300	152598310	5050	5050	5050	5050	0
492	20230731	114200	152598310	5050	5060	5060	5050	7
493	20230731	114100	152562900	5060	5060	5060	5060	0
494	20230731	114000	152562900	5060	5060	5060	5060	0
495	20230731	113900	152562900	5060	5060	5060	5060	0
496	20230731	113800	152562900	5060	5060	5060	5060	0
497	20230731	113700	152562900	5060	5060	5060	5060	0
498	20230731	113600	152562900	5060	5060	5060	5060	60
499	20230731	113500	152259300	5060	5060	5060	5060	0
500	20230731	113400	152259300	5060	5060	5060	5060	0
501	20230731	113300	152259300	5060	5060	5060	5060	20
502	20230731	113200	152158100	5060	5060	5060	5060	0
503	20230731	113100	152158100	5060	5060	5060	5060	0
504	20230731	113000	152158100	5060	5060	5060	5060	0
505	20230731	112900	152158100	5060	5060	5060	5060	0
506	20230731	112800	152158100	5060	5060	5060	5060	0
507	20230731	112700	152158100	5060	5060	5060	5060	1
508	20230731	112600	152153040	5050	5050	5050	5050	6
509	20230731	112500	152122740	5060	5060	5060	5060	0
510	20230731	112400	152122740	5060	5060	5060	5060	582
511	20230731	112300	149177820	5060	5060	5060	5060	0
512	20230731	112200	149177820	5060	5060	5060	5060	0
513	20230731	112100	149177820	5060	5060	5060	5060	0
514	20230731	112000	149177820	5060	5060	5060	5060	53
515	20230731	111900	148909640	5060	5060	5060	5060	0
516	20230731	111800	148909640	5060	5060	5060	5060	39
517	20230731	111700	148712300	5060	5060	5060	5060	0
518	20230731	111600	148712300	5060	5060	5060	5060	1
519	20230731	111500	148707240	5060	5060	5060	5060	0
520	20230731	111400	148707240	5060	5060	5060	5060	0
521	20230731	111300	148707240	5060	5060	5060	5060	0
522	20230731	111200	148707240	5060	5060	5060	5060	0
523	20230731	111100	148707240	5060	5060	5060	5060	0
524	20230731	111000	148707240	5060	5060	5060	5060	2
525	20230731	110900	148697120	5040	5060	5060	5040	502
526	20230731	110800	146167000	5040	5040	5040	5040	0
527	20230731	110700	146167000	5040	5040	5040	5040	16
528	20230731	110600	146086360	5060	5060	5060	5060	0
529	20230731	110500	146086360	5060	5060	5060	5060	0
530	20230731	110400	146086360	5060	5060	5060	5060	0
531	20230731	110300	146086360	5060	5060	5060	5060	0
532	20230731	110200	146086360	5060	5050	5060	5050	2
533	20230731	110100	146076250	5050	5050	5050	5050	39
534	20230731	110000	145879300	5060	5060	5060	5060	3
535	20230731	105900	145864120	5060	5060	5060	5060	0
536	20230731	105800	145864120	5060	5060	5060	5060	2
537	20230731	105700	145854000	5040	5040	5040	5040	1
538	20230731	105600	145848960	5070	5070	5070	5070	0
539	20230731	105500	145848960	5070	5070	5070	5070	0
540	20230731	105400	145848960	5070	5070	5070	5070	0
541	20230731	105300	145848960	5070	5060	5070	5060	2
542	20230731	105200	145838830	5050	5060	5060	5050	3490
543	20230731	105100	128212230	5080	5080	5080	5080	0
544	20230731	105000	128212230	5080	5080	5080	5080	0
545	20230731	104900	128212230	5080	5060	5080	5060	3
546	20230731	104800	128197030	5080	5080	5080	5080	0
547	20230731	104700	128197030	5080	5080	5080	5080	0
548	20230731	104600	128197030	5080	5080	5080	5080	0
549	20230731	104500	128197030	5080	5080	5080	5080	0
550	20230731	104400	128197030	5080	5080	5080	5080	10
551	20230731	104300	128146230	5080	5080	5080	5080	0
552	20230731	104200	128146230	5080	5080	5080	5080	0
553	20230731	104100	128146230	5080	5080	5080	5080	0
554	20230731	104000	128146230	5080	5080	5080	5080	1
555	20230731	103900	128141150	5070	5070	5070	5070	0
556	20230731	103800	128141150	5070	5070	5070	5070	0
557	20230731	103700	128141150	5070	5070	5070	5070	0
558	20230731	103600	128141150	5070	5070	5070	5070	220
559	20230731	103500	127025750	5050	5050	5050	5050	0
560	20230731	103400	127025750	5050	5050	5050	5050	601
561	20230731	103300	123990700	5050	5050	5050	5050	20
562	20230731	103200	123889700	5050	5050	5050	5050	113
563	20230731	103100	123319050	5050	5050	5050	5050	0
564	20230731	103000	123319050	5050	5050	5050	5050	0
565	20230731	102900	123319050	5050	5050	5050	5050	0
566	20230731	102800	123319050	5050	5050	5050	5050	20
567	20230731	102700	123218050	5050	5050	5050	5050	0
568	20230731	102600	123218050	5050	5050	5050	5050	0
569	20230731	102500	123218050	5050	5050	5050	5050	0
570	20230731	102400	123218050	5050	5050	5050	5050	0
571	20230731	102300	123218050	5050	5050	5050	5050	31
572	20230731	102200	123061500	5050	5050	5050	5050	1
573	20230731	102100	123056450	5050	5040	5050	5040	67
574	20230731	102000	122718760	5030	5040	5040	5030	110
575	20230731	101900	122164460	5030	5030	5030	5030	1360
576	20230731	101800	115323660	5030	5030	5030	5030	0
577	20230731	101700	115323660	5030	5030	5030	5030	0
578	20230731	101600	115323660	5030	5030	5030	5030	0
579	20230731	101500	115323660	5030	5030	5030	5030	50
580	20230731	101400	115072160	5030	5030	5030	5030	1
581	20230731	101300	115067130	5000	5010	5010	5000	308
582	20230731	101200	113526730	5030	5030	5030	5030	193
583	20230731	101100	112555940	5030	5010	5030	5010	202
584	20230731	101000	111542920	5010	5010	5010	5010	200
585	20230731	100900	110540920	5030	5030	5030	5030	2
586	20230731	100800	110530860	5030	5030	5030	5030	200
587	20230731	100700	109524860	5040	5020	5040	5020	223
588	20230731	100600	108403400	5020	5030	5030	5020	973
589	20230731	100500	103512420	5070	5070	5070	5070	0
590	20230731	100400	103512420	5070	5070	5070	5070	0
591	20230731	100300	103512420	5070	5050	5070	5050	52
592	20230731	100200	103249780	5060	5060	5060	5060	100
593	20230731	100100	102743780	5030	5070	5070	5030	2432
594	20230731	100000	90453620	5070	5080	5080	5070	683
595	20230731	095900	86987060	5080	5080	5080	5080	2
596	20230731	095800	86976900	5090	5090	5090	5090	0
597	20230731	095700	86976900	5090	5090	5090	5090	574
598	20230731	095600	84055240	5090	5090	5090	5090	150
599	20230731	095500	83291740	5090	5090	5090	5090	0
600	20230731	095400	83291740	5090	5100	5100	5090	225
601	20230731	095300	82146280	5100	5100	5100	5100	252
602	20230731	095200	80861080	5100	5100	5100	5100	0
603	20230731	095100	80861080	5100	5100	5100	5100	500
604	20230731	095000	78311080	5110	5110	5110	5110	0
605	20230731	094900	78311080	5110	5110	5110	5110	176
606	20230731	094800	77411720	5140	5140	5140	5140	0
607	20230731	094700	77411720	5140	5140	5140	5140	0
608	20230731	094600	77411720	5140	5100	5140	5100	1850
609	20230731	094500	67976680	5110	5110	5110	5110	100
610	20230731	094400	67465680	5140	5140	5140	5140	1
611	20230731	094300	67460540	5110	5110	5110	5110	80
612	20230731	094200	67051740	5140	5140	5140	5140	1
613	20230731	094100	67046600	5110	5110	5110	5110	70
614	20230731	094000	66688900	5100	5100	5100	5100	65
615	20230731	093900	66357400	5100	5100	5100	5100	300
616	20230731	093800	64827400	5100	5100	5100	5100	187
617	20230731	093700	63873700	5100	5100	5100	5100	0
618	20230731	093600	63873700	5100	5110	5110	5100	781
619	20230731	093500	59889800	5120	5120	5120	5120	27
620	20230731	093400	59751560	5110	5120	5120	5100	404
621	20230731	093300	57688600	5120	5120	5120	5120	0
622	20230731	093200	57688600	5120	5120	5120	5120	1
623	20230731	093100	57683480	5120	5120	5120	5120	428
624	20230731	093000	55492120	5120	5120	5120	5120	0
625	20230731	092900	55492120	5120	5120	5120	5120	0
626	20230731	092800	55492120	5120	5120	5120	5120	0
627	20230731	092700	55492120	5120	5120	5120	5120	0
628	20230731	092600	55492120	5120	5130	5130	5120	454
629	20230731	092500	53166300	5140	5140	5150	5140	4
630	20230731	092400	53145730	5140	5150	5150	5140	401
631	20230731	092300	51084580	5120	5130	5130	5120	145
632	20230731	092200	50341050	5150	5150	5150	5150	1033
633	20230731	092100	45021100	5150	5150	5150	5150	0
634	20230731	092000	45021100	5150	5120	5150	5120	124
635	20230731	091900	44386100	5130	5130	5130	5130	264
636	20230731	091800	43031780	5130	5130	5130	5130	0
637	20230731	091700	43031780	5130	5150	5150	5130	113
638	20230731	091600	42449850	5160	5140	5160	5140	63
639	20230731	091500	42125230	5150	5180	5180	5150	1416
640	20230731	091400	34818040	5190	5150	5220	5150	502
641	20230731	091300	32212670	5190	5220	5220	5190	3325
642	20230731	091200	14872310	5210	5210	5210	5210	97
643	20230731	091100	14366940	5280	5210	5280	5210	301
644	20230731	091000	12780870	5200	5200	5200	5200	78
645	20230731	090900	12375270	5260	5200	5260	5200	72
646	20230731	090800	12000800	5270	5200	5270	5200	2
647	20230731	090700	11990330	5270	5270	5270	5270	0
648	20230731	090600	11990330	5270	5270	5270	5270	0
649	20230731	090500	11990330	5270	5270	5270	5250	1010
650	20230731	090400	6687770	5200	5200	5200	5200	0
651	20230731	090300	6687770	5200	5210	5210	5200	320
652	20230731	090200	5021790	5280	5280	5280	5280	1
653	20230731	090100	5016510	5220	5230	5320	5220	168
654	20230731	090000	4138170	5230	5200	5230	5200	795