KissMeData/009780/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	184900	358872770	5820	5820	5820	5820	2451
3	20230731	184800	358872770	5820	5820	5820	5820	0
4	20230731	184700	358872770	5820	5820	5820	5820	0
5	20230731	184600	358872770	5820	5820	5820	5820	0
6	20230731	184500	358872770	5820	5820	5820	5820	0
7	20230731	184400	358872770	5820	5820	5820	5820	0
8	20230731	184300	358872770	5820	5820	5820	5820	0
9	20230731	184200	358872770	5820	5820	5820	5820	0
10	20230731	184100	358872770	5820	5820	5820	5820	0
11	20230731	184000	358872770	5820	5820	5820	5820	0
12	20230731	183900	358872770	5820	5820	5820	5820	0
13	20230731	183800	358872770	5820	5820	5820	5820	0
14	20230731	183700	358872770	5820	5820	5820	5820	0
15	20230731	183600	358872770	5820	5820	5820	5820	0
16	20230731	183500	358872770	5820	5820	5820	5820	0
17	20230731	183400	358872770	5820	5820	5820	5820	0
18	20230731	183300	358872770	5820	5820	5820	5820	0
19	20230731	183200	358872770	5820	5820	5820	5820	0
20	20230731	183100	358872770	5820	5820	5820	5820	0
21	20230731	183000	358872770	5820	5820	5820	5820	0
22	20230731	182900	358872770	5820	5820	5820	5820	0
23	20230731	182800	358872770	5820	5820	5820	5820	0
24	20230731	182700	358872770	5820	5820	5820	5820	0
25	20230731	182600	358872770	5820	5820	5820	5820	0
26	20230731	182500	358872770	5820	5820	5820	5820	0
27	20230731	182400	358872770	5820	5820	5820	5820	0
28	20230731	182300	358872770	5820	5820	5820	5820	0
29	20230731	182200	358872770	5820	5820	5820	5820	0
30	20230731	182100	358872770	5820	5820	5820	5820	0
31	20230731	182000	358872770	5820	5820	5820	5820	0
32	20230731	181900	358872770	5820	5820	5820	5820	2451
33	20230731	181800	358872770	5820	5820	5820	5820	0
34	20230731	181700	358872770	5820	5820	5820	5820	0
35	20230731	181600	358872770	5820	5820	5820	5820	0
36	20230731	181500	358872770	5820	5820	5820	5820	0
37	20230731	181400	358872770	5820	5820	5820	5820	0
38	20230731	181300	358872770	5820	5820	5820	5820	0
39	20230731	181200	358872770	5820	5820	5820	5820	0
40	20230731	181100	358872770	5820	5820	5820	5820	0
41	20230731	181000	358872770	5820	5820	5820	5820	0
42	20230731	180900	358872770	5820	5820	5820	5820	0
43	20230731	180800	358872770	5820	5820	5820	5820	0
44	20230731	180700	358872770	5820	5820	5820	5820	0
45	20230731	180600	358872770	5820	5820	5820	5820	0
46	20230731	180500	358872770	5820	5820	5820	5820	0
47	20230731	180400	358872770	5820	5820	5820	5820	0
48	20230731	180300	358872770	5820	5820	5820	5820	0
49	20230731	180200	358872770	5820	5820	5820	5820	0
50	20230731	180100	358872770	5820	5820	5820	5820	0
51	20230731	180000	358872770	5820	5820	5820	5820	0
52	20230731	175900	358872770	5820	5820	5820	5820	0
53	20230731	175800	358872770	5820	5820	5820	5820	0
54	20230731	175700	358872770	5820	5820	5820	5820	0
55	20230731	175600	358872770	5820	5820	5820	5820	0
56	20230731	175500	358872770	5820	5820	5820	5820	0
57	20230731	175400	358872770	5820	5820	5820	5820	0
58	20230731	175300	358872770	5820	5820	5820	5820	0
59	20230731	175200	358872770	5820	5820	5820	5820	0
60	20230731	175100	358872770	5820	5820	5820	5820	0
61	20230731	175000	358872770	5820	5820	5820	5820	0
62	20230731	174900	358872770	5820	5820	5820	5820	2451
63	20230731	174800	358872770	5820	5820	5820	5820	0
64	20230731	174700	358872770	5820	5820	5820	5820	0
65	20230731	174600	358872770	5820	5820	5820	5820	0
66	20230731	174500	358872770	5820	5820	5820	5820	0
67	20230731	174400	358872770	5820	5820	5820	5820	0
68	20230731	174300	358872770	5820	5820	5820	5820	0
69	20230731	174200	358872770	5820	5820	5820	5820	0
70	20230731	174100	358872770	5820	5820	5820	5820	0
71	20230731	174000	358872770	5820	5820	5820	5820	0
72	20230731	173900	358872770	5820	5820	5820	5820	0
73	20230731	173800	358872770	5820	5820	5820	5820	0
74	20230731	173700	358872770	5820	5820	5820	5820	0
75	20230731	173600	358872770	5820	5820	5820	5820	0
76	20230731	173500	358872770	5820	5820	5820	5820	0
77	20230731	173400	358872770	5820	5820	5820	5820	0
78	20230731	173300	358872770	5820	5820	5820	5820	0
79	20230731	173200	358872770	5820	5820	5820	5820	0
80	20230731	173100	358872770	5820	5820	5820	5820	0
81	20230731	173000	358872770	5820	5820	5820	5820	0
82	20230731	172900	358872770	5820	5820	5820	5820	0
83	20230731	172800	358872770	5820	5820	5820	5820	0
84	20230731	172700	358872770	5820	5820	5820	5820	0
85	20230731	172600	358872770	5820	5820	5820	5820	0
86	20230731	172500	358872770	5820	5820	5820	5820	0
87	20230731	172400	358872770	5820	5820	5820	5820	0
88	20230731	172300	358872770	5820	5820	5820	5820	0
89	20230731	172200	358872770	5820	5820	5820	5820	0
90	20230731	172100	358872770	5820	5820	5820	5820	0
91	20230731	172000	358872770	5820	5820	5820	5820	0
92	20230731	171900	358872770	5820	5820	5820	5820	2451
93	20230731	171800	358872770	5820	5820	5820	5820	0
94	20230731	171700	358872770	5820	5820	5820	5820	0
95	20230731	171600	358872770	5820	5820	5820	5820	0
96	20230731	171500	358872770	5820	5820	5820	5820	0
97	20230731	171400	358872770	5820	5820	5820	5820	0
98	20230731	171300	358872770	5820	5820	5820	5820	0
99	20230731	171200	358872770	5820	5820	5820	5820	0
100	20230731	171100	358872770	5820	5820	5820	5820	0
101	20230731	171000	358872770	5820	5820	5820	5820	0
102	20230731	170900	358872770	5820	5820	5820	5820	0
103	20230731	170800	358872770	5820	5820	5820	5820	0
104	20230731	170700	358872770	5820	5820	5820	5820	0
105	20230731	170600	358872770	5820	5820	5820	5820	0
106	20230731	170500	358872770	5820	5820	5820	5820	0
107	20230731	170400	358872770	5820	5820	5820	5820	0
108	20230731	170300	358872770	5820	5820	5820	5820	0
109	20230731	170200	358872770	5820	5820	5820	5820	0
110	20230731	170100	358872770	5820	5820	5820	5820	0
111	20230731	170000	358872770	5820	5820	5820	5820	0
112	20230731	165900	358872770	5820	5820	5820	5820	0
113	20230731	165800	358872770	5820	5820	5820	5820	0
114	20230731	165700	358872770	5820	5820	5820	5820	0
115	20230731	165600	358872770	5820	5820	5820	5820	0
116	20230731	165500	358872770	5820	5820	5820	5820	0
117	20230731	165400	358872770	5820	5820	5820	5820	0
118	20230731	165300	358872770	5820	5820	5820	5820	0
119	20230731	165200	358872770	5820	5820	5820	5820	0
120	20230731	165100	358872770	5820	5820	5820	5820	0
121	20230731	165000	358872770	5820	5820	5820	5820	0
122	20230731	164900	358872770	5820	5820	5820	5820	2451
123	20230731	164800	358872770	5820	5820	5820	5820	0
124	20230731	164700	358872770	5820	5820	5820	5820	0
125	20230731	164600	358872770	5820	5820	5820	5820	0
126	20230731	164500	358872770	5820	5820	5820	5820	0
127	20230731	164400	358872770	5820	5820	5820	5820	0
128	20230731	164300	358872770	5820	5820	5820	5820	0
129	20230731	164200	358872770	5820	5820	5820	5820	0
130	20230731	164100	358872770	5820	5820	5820	5820	0
131	20230731	164000	358872770	5820	5820	5820	5820	0
132	20230731	163900	358872770	5820	5820	5820	5820	0
133	20230731	163800	358872770	5820	5820	5820	5820	0
134	20230731	163700	358872770	5820	5820	5820	5820	0
135	20230731	163600	358872770	5820	5820	5820	5820	0
136	20230731	163500	358872770	5820	5820	5820	5820	0
137	20230731	163400	358872770	5820	5820	5820	5820	0
138	20230731	163300	358872770	5820	5820	5820	5820	0
139	20230731	163200	358872770	5820	5820	5820	5820	0
140	20230731	163100	358872770	5820	5820	5820	5820	0
141	20230731	163000	358872770	5820	5820	5820	5820	0
142	20230731	162900	358872770	5820	5820	5820	5820	0
143	20230731	162800	358872770	5820	5820	5820	5820	0
144	20230731	162700	358872770	5820	5820	5820	5820	0
145	20230731	162600	358872770	5820	5820	5820	5820	0
146	20230731	162500	358872770	5820	5820	5820	5820	0
147	20230731	162400	358872770	5820	5820	5820	5820	0
148	20230731	162300	358872770	5820	5820	5820	5820	0
149	20230731	162200	358872770	5820	5820	5820	5820	0
150	20230731	162100	358872770	5820	5820	5820	5820	0
151	20230731	162000	358872770	5820	5820	5820	5820	0
152	20230731	161900	358872770	5820	5820	5820	5820	2451
153	20230731	161800	358872770	5820	5820	5820	5820	0
154	20230731	161700	358872770	5820	5820	5820	5820	0
155	20230731	161600	358872770	5820	5820	5820	5820	0
156	20230731	161500	358872770	5820	5820	5820	5820	0
157	20230731	161400	358872770	5820	5820	5820	5820	0
158	20230731	161300	358872770	5820	5820	5820	5820	0
159	20230731	161200	358872770	5820	5820	5820	5820	0
160	20230731	161100	358872770	5820	5820	5820	5820	0
161	20230731	161000	358872770	5820	5820	5820	5820	0
162	20230731	160900	358872770	5820	5820	5820	5820	0
163	20230731	160800	358872770	5820	5820	5820	5820	0
164	20230731	160700	358872770	5820	5820	5820	5820	0
165	20230731	160600	358872770	5820	5820	5820	5820	0
166	20230731	160500	358872770	5820	5820	5820	5820	0
167	20230731	160400	358872770	5820	5820	5820	5820	0
168	20230731	160300	358872770	5820	5820	5820	5820	0
169	20230731	160200	358872770	5820	5820	5820	5820	0
170	20230731	160100	358872770	5820	5820	5820	5820	0
171	20230731	160000	358872770	5820	5820	5820	5820	0
172	20230731	155900	358872770	5820	5820	5820	5820	0
173	20230731	155800	358872770	5820	5820	5820	5820	0
174	20230731	155700	358872770	5820	5820	5820	5820	0
175	20230731	155600	358872770	5820	5820	5820	5820	0
176	20230731	155500	358872770	5820	5820	5820	5820	0
177	20230731	155400	358872770	5820	5820	5820	5820	0
178	20230731	155300	358872770	5820	5820	5820	5820	0
179	20230731	155200	358872770	5820	5820	5820	5820	0
180	20230731	155100	358872770	5820	5820	5820	5820	0
181	20230731	155000	358872770	5820	5820	5820	5820	0
182	20230731	154900	358872770	5820	5820	5820	5820	2451
183	20230731	154800	358872770	5820	5820	5820	5820	0
184	20230731	154700	358872770	5820	5820	5820	5820	0
185	20230731	154600	358872770	5820	5820	5820	5820	0
186	20230731	154500	358872770	5820	5820	5820	5820	0
187	20230731	154400	358872770	5820	5820	5820	5820	0
188	20230731	154300	358872770	5820	5820	5820	5820	0
189	20230731	154200	358872770	5820	5820	5820	5820	0
190	20230731	154100	358872770	5820	5820	5820	5820	0
191	20230731	154000	358872770	5820	5820	5820	5820	0
192	20230731	153900	358872770	5820	5820	5820	5820	0
193	20230731	153800	358872770	5820	5820	5820	5820	0
194	20230731	153700	358872770	5820	5820	5820	5820	0
195	20230731	153600	358872770	5820	5820	5820	5820	0
196	20230731	153500	358872770	5820	5820	5820	5820	0
197	20230731	153400	358872770	5820	5820	5820	5820	0
198	20230731	153300	358872770	5820	5820	5820	5820	0
199	20230731	153200	358872770	5820	5820	5820	5820	0
200	20230731	153100	358872770	5820	5820	5820	5820	0
201	20230731	153000	358872770	5820	5820	5820	5820	2451
202	20230731	152900	344607950	5860	5860	5860	5860	0
203	20230731	152800	344607950	5860	5860	5860	5860	0
204	20230731	152700	344607950	5860	5860	5860	5860	0
205	20230731	152600	344607950	5860	5860	5860	5860	0
206	20230731	152500	344607950	5860	5860	5860	5860	0
207	20230731	152400	344607950	5860	5860	5860	5860	0
208	20230731	152300	344607950	5860	5860	5860	5860	0
209	20230731	152200	344607950	5860	5860	5860	5860	0
210	20230731	152100	344607950	5860	5860	5860	5860	0
211	20230731	152000	344607950	5860	5860	5860	5860	0
212	20230731	151900	344607950	5860	5850	5860	5850	195
213	20230731	151800	343467030	5850	5850	5850	5850	67
214	20230731	151700	343075080	5860	5850	5860	5850	96
215	20230731	151600	342513470	5850	5850	5850	5850	48
216	20230731	151500	342232670	5860	5860	5860	5860	20
217	20230731	151400	342115470	5860	5860	5860	5860	0
218	20230731	151300	342115470	5860	5860	5860	5860	1
219	20230731	151200	342109610	5850	5850	5850	5850	16
220	20230731	151100	342016010	5860	5860	5860	5860	0
221	20230731	151000	342016010	5860	5850	5860	5850	103
222	20230731	150900	341412440	5850	5860	5860	5850	480
223	20230731	150800	338600840	5850	5870	5870	5850	1763
224	20230731	150700	328271880	5870	5870	5870	5870	307
225	20230731	150600	326469790	5870	5880	5880	5870	36
226	20230731	150500	326258130	5880	5880	5880	5880	1
227	20230731	150400	326252250	5880	5880	5880	5880	0
228	20230731	150300	326252250	5880	5880	5880	5880	256
229	20230731	150200	324746970	5940	5890	5940	5890	311
230	20230731	150100	322908800	5880	5880	5880	5880	102
231	20230731	150000	322309040	5880	5880	5880	5880	1
232	20230731	145900	322303160	5860	5860	5860	5860	60
233	20230731	145800	321951560	5860	5860	5860	5860	0
234	20230731	145700	321951560	5860	5860	5860	5860	0
235	20230731	145600	321951560	5860	5880	5880	5860	1351
236	20230731	145500	314029890	5880	5880	5880	5880	162
237	20230731	145400	313077330	5880	5890	5890	5880	63
238	20230731	145300	312706620	5900	5900	5900	5900	0
239	20230731	145200	312706620	5900	5900	5900	5900	0
240	20230731	145100	312706620	5900	5900	5900	5900	0
241	20230731	145000	312706620	5900	5900	5900	5900	1
242	20230731	144900	312700720	5890	5890	5890	5880	393
243	20230731	144800	310386340	5880	5900	5900	5880	350
244	20230731	144700	308328140	5900	5910	5910	5880	1373
245	20230731	144600	300225200	5900	5900	5900	5900	133
246	20230731	144500	299440500	5900	5910	5910	5900	316
247	20230731	144400	297572960	5930	5930	5940	5930	1103
248	20230731	144300	291031150	5930	5900	5930	5900	2380
249	20230731	144200	276961120	5900	5910	5910	5900	20
250	20230731	144100	276842940	5910	5910	5910	5910	1
251	20230731	144000	276837030	5900	5900	5900	5900	2
252	20230731	143900	276825230	5910	5910	5910	5910	21
253	20230731	143800	276701120	5900	5910	5910	5900	101
254	20230731	143700	276105210	5900	5900	5900	5900	1226
255	20230731	143600	268871810	5890	5890	5890	5890	152
256	20230731	143500	267976530	5880	5880	5880	5880	4
257	20230731	143400	267953010	5900	5900	5900	5900	0
258	20230731	143300	267953010	5900	5900	5900	5900	1
259	20230731	143200	267947110	5900	5900	5900	5900	1
260	20230731	143100	267941210	5890	5890	5890	5890	0
261	20230731	143000	267941210	5890	5890	5890	5890	308
262	20230731	142900	266127090	5890	5890	5890	5890	0
263	20230731	142800	266127090	5890	5890	5890	5890	0
264	20230731	142700	266127090	5890	5890	5890	5890	0
265	20230731	142600	266127090	5890	5890	5890	5890	17
266	20230731	142500	266026960	5890	5890	5890	5890	17
267	20230731	142400	265926830	5890	5870	5890	5870	5704
268	20230731	142300	232441380	5880	5880	5880	5870	28
269	20230731	142200	232276840	5880	5880	5880	5880	2
270	20230731	142100	232265080	5880	5880	5880	5880	0
271	20230731	142000	232265080	5880	5880	5880	5880	0
272	20230731	141900	232265080	5880	5880	5880	5880	10
273	20230731	141800	232206280	5890	5890	5890	5890	359
274	20230731	141700	230091770	5910	5900	5910	5900	124
275	20230731	141600	229360150	5900	5900	5900	5900	400
276	20230731	141500	227000150	5900	5900	5900	5900	0
277	20230731	141400	227000150	5900	5900	5900	5900	0
278	20230731	141300	227000150	5900	5900	5900	5900	0
279	20230731	141200	227000150	5900	5900	5900	5900	0
280	20230731	141100	227000150	5900	5900	5900	5890	41
281	20230731	141000	226758270	5890	5880	5890	5880	184
282	20230731	140900	225675750	5880	5880	5880	5880	57
283	20230731	140800	225340590	5880	5880	5880	5880	0
284	20230731	140700	225340590	5880	5880	5880	5880	0
285	20230731	140600	225340590	5880	5880	5880	5880	0
286	20230731	140500	225340590	5880	5880	5880	5880	0
287	20230731	140400	225340590	5880	5890	5890	5880	697
288	20230731	140300	221235330	5890	5900	5910	5890	112
289	20230731	140200	220574700	5900	5900	5910	5900	409
290	20230731	140100	218161580	5900	5890	5900	5880	299
291	20230731	140000	216400480	5880	5880	5880	5880	0
292	20230731	135900	216400480	5880	5880	5880	5880	0
293	20230731	135800	216400480	5880	5880	5880	5880	121
294	20230731	135700	215689000	5880	5880	5880	5880	0
295	20230731	135600	215689000	5880	5880	5880	5880	58
296	20230731	135500	215347960	5880	5880	5880	5880	0
297	20230731	135400	215347960	5880	5880	5880	5880	0
298	20230731	135300	215347960	5880	5880	5880	5880	54
299	20230731	135200	215030440	5880	5880	5880	5880	0
300	20230731	135100	215030440	5880	5880	5880	5880	42
301	20230731	135000	214783480	5890	5890	5890	5890	0
302	20230731	134900	214783480	5890	5890	5890	5890	0
303	20230731	134800	214783480	5890	5890	5890	5890	0
304	20230731	134700	214783480	5890	5890	5890	5890	5
305	20230731	134600	214754030	5880	5880	5880	5880	0
306	20230731	134500	214754030	5880	5880	5880	5880	50
307	20230731	134400	214460030	5870	5870	5870	5870	0
308	20230731	134300	214460030	5870	5870	5870	5870	0
309	20230731	134200	214460030	5870	5870	5870	5870	0
310	20230731	134100	214460030	5870	5870	5870	5870	0
311	20230731	134000	214460030	5870	5880	5880	5870	20
312	20230731	133900	214342550	5880	5880	5880	5880	0
313	20230731	133800	214342550	5880	5880	5880	5880	0
314	20230731	133700	214342550	5880	5880	5880	5880	1392
315	20230731	133600	206157590	5870	5870	5870	5870	0
316	20230731	133500	206157590	5870	5860	5870	5860	24
317	20230731	133400	206016750	5870	5870	5870	5870	8
318	20230731	133300	205969790	5880	5880	5880	5880	50
319	20230731	133200	205675790	5880	5880	5880	5880	20
320	20230731	133100	205558190	5860	5860	5860	5860	1
321	20230731	133000	205552330	5880	5870	5880	5850	1030
322	20230731	132900	199510400	5870	5870	5870	5870	49
323	20230731	132800	199222770	5870	5870	5870	5870	0
324	20230731	132700	199222770	5870	5870	5870	5870	1
325	20230731	132600	199216900	5870	5870	5870	5870	0
326	20230731	132500	199216900	5870	5870	5870	5870	109
327	20230731	132400	198577070	5880	5880	5880	5880	0
328	20230731	132300	198577070	5880	5880	5880	5880	0
329	20230731	132200	198577070	5880	5880	5880	5880	0
330	20230731	132100	198577070	5880	5880	5880	5880	0
331	20230731	132000	198577070	5880	5880	5880	5880	0
332	20230731	131900	198577070	5880	5880	5880	5880	10
333	20230731	131800	198518270	5880	5880	5880	5880	0
334	20230731	131700	198518270	5880	5880	5880	5880	31
335	20230731	131600	198335990	5880	5880	5880	5880	170
336	20230731	131500	197336390	5880	5880	5880	5880	0
337	20230731	131400	197336390	5880	5880	5880	5880	3
338	20230731	131300	197318750	5880	5880	5880	5880	0
339	20230731	131200	197318750	5880	5880	5880	5880	0
340	20230731	131100	197318750	5880	5880	5880	5880	2
341	20230731	131000	197306990	5880	5890	5890	5880	227
342	20230731	130900	195972170	5870	5870	5870	5870	0
343	20230731	130800	195972170	5870	5870	5870	5870	1000
344	20230731	130700	190102170	5890	5890	5890	5890	260
345	20230731	130600	188570770	5880	5880	5880	5880	10
346	20230731	130500	188511970	5880	5880	5880	5880	91
347	20230731	130400	187976890	5870	5870	5870	5870	10
348	20230731	130300	187918190	5870	5870	5870	5870	2
349	20230731	130200	187906450	5870	5870	5870	5870	39
350	20230731	130100	187677520	5860	5870	5870	5860	69
351	20230731	130000	187273130	5880	5880	5880	5880	0
352	20230731	125900	187273130	5880	5880	5880	5880	0
353	20230731	125800	187273130	5880	5880	5880	5880	0
354	20230731	125700	187273130	5880	5880	5880	5880	188
355	20230731	125600	186167690	5880	5880	5880	5880	0
356	20230731	125500	186167690	5880	5880	5880	5880	0
357	20230731	125400	186167690	5880	5880	5880	5880	0
358	20230731	125300	186167690	5880	5880	5880	5880	6
359	20230731	125200	186132410	5880	5880	5880	5880	6
360	20230731	125100	186097130	5870	5870	5870	5870	72
361	20230731	125000	185674490	5870	5870	5870	5870	0
362	20230731	124900	185674490	5870	5870	5870	5870	0
363	20230731	124800	185674490	5870	5870	5870	5870	10
364	20230731	124700	185615790	5870	5870	5870	5870	0
365	20230731	124600	185615790	5870	5870	5870	5870	0
366	20230731	124500	185615790	5870	5870	5870	5870	12
367	20230731	124400	185545350	5870	5870	5870	5870	14
368	20230731	124300	185463170	5870	5870	5870	5870	12
369	20230731	124200	185392730	5870	5870	5870	5870	8
370	20230731	124100	185345770	5870	5870	5870	5870	15
371	20230731	124000	185257720	5870	5870	5870	5870	10
372	20230731	123900	185199020	5870	5870	5870	5870	10
373	20230731	123800	185140320	5870	5870	5880	5870	23
374	20230731	123700	185005300	5870	5870	5870	5870	0
375	20230731	123600	185005300	5870	5870	5870	5870	12
376	20230731	123500	184934860	5870	5880	5880	5870	16
377	20230731	123400	184840880	5880	5880	5880	5880	4
378	20230731	123300	184817360	5880	5880	5880	5880	200
379	20230731	123200	183641360	5870	5870	5870	5870	59
380	20230731	123100	183295030	5880	5880	5880	5880	1
381	20230731	123000	183289150	5860	5860	5860	5860	119
382	20230731	122900	182591810	5860	5860	5860	5860	29
383	20230731	122800	182421870	5860	5860	5860	5860	300
384	20230731	122700	180663870	5880	5880	5880	5880	24
385	20230731	122600	180522750	5870	5870	5870	5870	50
386	20230731	122500	180229250	5880	5880	5880	5880	0
387	20230731	122400	180229250	5880	5880	5880	5880	0
388	20230731	122300	180229250	5880	5880	5880	5880	0
389	20230731	122200	180229250	5880	5860	5880	5860	296
390	20230731	122100	178488890	5870	5870	5870	5870	90
391	20230731	122000	177960590	5870	5870	5870	5870	12
392	20230731	121900	177890150	5870	5870	5870	5870	26
393	20230731	121800	177737530	5870	5870	5870	5870	10
394	20230731	121700	177678830	5870	5870	5870	5870	10
395	20230731	121600	177620130	5870	5880	5880	5870	23
396	20230731	121500	177485020	5870	5870	5870	5870	10
397	20230731	121400	177426320	5870	5870	5870	5870	21
398	20230731	121300	177303050	5870	5870	5870	5870	0
399	20230731	121200	177303050	5870	5870	5870	5870	58
400	20230731	121100	176962590	5880	5880	5880	5880	0
401	20230731	121000	176962590	5880	5880	5880	5880	0
402	20230731	120900	176962590	5880	5880	5880	5880	1
403	20230731	120800	176956710	5860	5870	5870	5860	19
404	20230731	120700	176845190	5880	5880	5880	5880	0
405	20230731	120600	176845190	5880	5880	5890	5880	357
406	20230731	120500	174746020	5880	5880	5880	5880	0
407	20230731	120400	174746020	5880	5880	5880	5880	76
408	20230731	120300	174299140	5870	5880	5880	5870	6
409	20230731	120200	174263900	5880	5880	5880	5880	80
410	20230731	120100	173793500	5880	5880	5880	5880	0
411	20230731	120000	173793500	5880	5880	5880	5880	61
412	20230731	115900	173434820	5890	5890	5890	5890	5
413	20230731	115800	173405370	5890	5890	5890	5890	0
414	20230731	115700	173405370	5890	5890	5890	5890	1
415	20230731	115600	173399480	5880	5880	5880	5880	0
416	20230731	115500	173399480	5880	5880	5880	5880	56
417	20230731	115400	173070200	5880	5880	5880	5880	9
418	20230731	115300	173017280	5890	5890	5890	5890	1
419	20230731	115200	173011390	5880	5890	5890	5880	127
420	20230731	115100	172264620	5890	5890	5890	5890	0
421	20230731	115000	172264620	5890	5890	5890	5880	334
422	20230731	114900	170297560	5880	5880	5880	5880	880
423	20230731	114800	165123160	5870	5870	5870	5870	100
424	20230731	114700	164536160	5870	5870	5870	5870	0
425	20230731	114600	164536160	5870	5870	5870	5870	108
426	20230731	114500	163902200	5870	5870	5870	5870	1
427	20230731	114400	163896330	5860	5860	5860	5860	0
428	20230731	114300	163896330	5860	5860	5860	5860	0
429	20230731	114200	163896330	5860	5860	5860	5860	10
430	20230731	114100	163837730	5860	5860	5860	5860	0
431	20230731	114000	163837730	5860	5860	5860	5860	0
432	20230731	113900	163837730	5860	5860	5860	5860	0
433	20230731	113800	163837730	5860	5860	5860	5860	200
434	20230731	113700	162665730	5880	5870	5880	5870	378
435	20230731	113600	160443370	5870	5860	5870	5860	2
436	20230731	113500	160431640	5860	5870	5880	5860	110
437	20230731	113400	159785370	5860	5860	5860	5860	104
438	20230731	113300	159175930	5860	5870	5870	5860	584
439	20230731	113200	155747860	5870	5870	5870	5870	530
440	20230731	113100	152636760	5870	5870	5870	5870	0
441	20230731	113000	152636760	5870	5870	5870	5870	0
442	20230731	112900	152636760	5870	5870	5870	5870	27
443	20230731	112800	152478270	5870	5860	5870	5860	397
444	20230731	112700	150148150	5860	5860	5860	5860	0
445	20230731	112600	150148150	5860	5860	5860	5860	232
446	20230731	112500	148788630	5860	5860	5860	5860	0
447	20230731	112400	148788630	5860	5860	5860	5860	784
448	20230731	112300	144194390	5850	5850	5850	5850	0
449	20230731	112200	144194390	5850	5850	5850	5850	29
450	20230731	112100	144024740	5850	5850	5850	5850	24
451	20230731	112000	143884340	5840	5840	5840	5840	29
452	20230731	111900	143714980	5840	5840	5840	5840	100
453	20230731	111800	143130980	5850	5850	5850	5850	25
454	20230731	111700	142984730	5850	5850	5850	5850	131
455	20230731	111600	142218380	5860	5860	5860	5860	0
456	20230731	111500	142218380	5860	5860	5860	5860	21
457	20230731	111400	142095320	5860	5860	5860	5860	528
458	20230731	111300	139001240	5870	5870	5870	5870	1000
459	20230731	111200	133131240	5870	5870	5870	5870	0
460	20230731	111100	133131240	5870	5870	5870	5870	0
461	20230731	111000	133131240	5870	5860	5870	5860	100
462	20230731	110900	132545220	5860	5870	5870	5860	439
463	20230731	110800	129972640	5860	5860	5860	5860	479
464	20230731	110700	127165700	5870	5860	5870	5860	1409
465	20230731	110600	118908940	5860	5860	5860	5860	30
466	20230731	110500	118733140	5860	5860	5860	5860	80
467	20230731	110400	118264340	5850	5850	5850	5850	15
468	20230731	110300	118176590	5850	5850	5850	5850	15
469	20230731	110200	118088840	5850	5850	5850	5850	6
470	20230731	110100	118053740	5860	5850	5860	5850	282
471	20230731	110000	116401740	5840	5840	5840	5840	366
472	20230731	105900	114264300	5840	5830	5840	5830	37
473	20230731	105800	114048260	5830	5830	5830	5830	17
474	20230731	105700	113949150	5830	5850	5850	5830	499
475	20230731	105600	111039870	5850	5850	5850	5850	0
476	20230731	105500	111039870	5850	5850	5850	5850	0
477	20230731	105400	111039870	5850	5850	5850	5850	11
478	20230731	105300	110975520	5850	5850	5850	5850	12
479	20230731	105200	110905320	5850	5850	5850	5850	8
480	20230731	105100	110858520	5860	5850	5860	5850	200
481	20230731	105000	109687520	5840	5840	5840	5840	0
482	20230731	104900	109687520	5840	5840	5840	5820	58
483	20230731	104800	109349150	5840	5840	5840	5840	12
484	20230731	104700	109279070	5840	5840	5840	5840	0
485	20230731	104600	109279070	5840	5840	5840	5840	58
486	20230731	104500	108940350	5850	5850	5850	5850	1
487	20230731	104400	108934500	5840	5840	5840	5840	109
488	20230731	104300	108297940	5840	5830	5840	5830	127
489	20230731	104200	107557260	5830	5830	5830	5830	11
490	20230731	104100	107493130	5850	5820	5850	5820	152
491	20230731	104000	106608460	5850	5850	5850	5850	2
492	20230731	103900	106596760	5850	5850	5860	5850	27
493	20230731	103800	106438800	5860	5850	5860	5850	39
494	20230731	103700	106210550	5840	5840	5840	5840	0
495	20230731	103600	106210550	5840	5830	5840	5830	47
496	20230731	103500	105936260	5830	5830	5830	5830	14
497	20230731	103400	105854640	5830	5830	5830	5830	617
498	20230731	103300	102257530	5840	5840	5840	5840	1
499	20230731	103200	102251690	5850	5840	5850	5840	28
500	20230731	103100	102088060	5840	5840	5840	5840	0
501	20230731	103000	102088060	5840	5830	5840	5830	39
502	20230731	102900	101860460	5840	5840	5840	5840	0
503	20230731	102800	101860460	5840	5840	5840	5840	0
504	20230731	102700	101860460	5840	5840	5840	5840	33
505	20230731	102600	101667740	5830	5840	5840	5830	22
506	20230731	102500	101539440	5850	5850	5850	5850	112
507	20230731	102400	100884240	5850	5850	5850	5850	4
508	20230731	102300	100860840	5850	5840	5850	5840	23
509	20230731	102200	100726500	5840	5830	5840	5830	312
510	20230731	102100	98904800	5830	5830	5830	5830	0
511	20230731	102000	98904800	5830	5820	5830	5820	23
512	20230731	101900	98770920	5820	5830	5830	5820	65
513	20230731	101800	98392590	5830	5830	5830	5830	0
514	20230731	101700	98392590	5830	5830	5830	5830	33
515	20230731	101600	98200200	5840	5820	5840	5820	140
516	20230731	101500	97384000	5830	5820	5830	5820	58
517	20230731	101400	97046250	5820	5820	5820	5820	22
518	20230731	101300	96918210	5830	5830	5830	5830	21
519	20230731	101200	96795780	5820	5820	5820	5820	28
520	20230731	101100	96632820	5830	5820	5830	5820	24
521	20230731	101000	96493130	5820	5820	5820	5820	1
522	20230731	100900	96487310	5810	5800	5810	5800	108
523	20230731	100800	95860830	5810	5830	5830	5810	73
524	20230731	100700	95435870	5840	5850	5850	5840	985
525	20230731	100600	89680620	5860	5850	5860	5850	116
526	20230731	100500	89002010	5850	5850	5860	5850	543
527	20230731	100400	85825340	5840	5840	5850	5840	613
528	20230731	100300	82245400	5840	5850	5850	5840	329
529	20230731	100200	80323940	5850	5850	5850	5850	143
530	20230731	100100	79487390	5860	5850	5860	5850	250
531	20230731	100000	78024880	5850	5840	5850	5830	121
532	20230731	095900	77318320	5840	5830	5840	5800	515
533	20230731	095800	74317310	5850	5850	5850	5850	0
534	20230731	095700	74317310	5850	5830	5850	5820	546
535	20230731	095600	71127240	5820	5820	5830	5820	139
536	20230731	095500	70318250	5810	5790	5810	5790	230
537	20230731	095400	68985990	5790	5810	5810	5790	846
538	20230731	095300	64080530	5820	5820	5830	5820	262
539	20230731	095200	62554610	5810	5800	5810	5800	88
540	20230731	095100	62043400	5800	5810	5810	5800	25
541	20230731	095000	61898390	5800	5800	5810	5800	492
542	20230731	094900	59044620	5800	5790	5800	5790	229
543	20230731	094800	57716500	5800	5790	5800	5790	123
544	20230731	094700	57003190	5790	5790	5790	5790	19
545	20230731	094600	56893180	5790	5800	5800	5790	10
546	20230731	094500	56835270	5790	5780	5790	5780	36
547	20230731	094400	56627060	5780	5790	5790	5780	24
548	20230731	094300	56488220	5780	5780	5780	5780	38
549	20230731	094200	56268580	5800	5780	5800	5780	19
550	20230731	094100	56158660	5780	5780	5780	5780	115
551	20230731	094000	55493960	5780	5800	5800	5780	392
552	20230731	093900	53221400	5800	5800	5810	5800	80
553	20230731	093800	52757300	5810	5810	5810	5810	4
554	20230731	093700	52734060	5810	5810	5820	5810	53
555	20230731	093600	52426120	5810	5810	5810	5800	452
556	20230731	093500	49802630	5810	5790	5810	5790	1157
557	20230731	093400	43092090	5780	5790	5790	5780	201
558	20230731	093300	41930220	5790	5780	5790	5780	44
559	20230731	093200	41675660	5780	5780	5780	5780	21
560	20230731	093100	41554280	5770	5770	5770	5770	22
561	20230731	093000	41427340	5790	5780	5790	5780	144
562	20230731	092900	40593850	5770	5770	5770	5770	45
563	20230731	092800	40334200	5770	5770	5770	5770	0
564	20230731	092700	40334200	5770	5760	5770	5760	42
565	20230731	092600	40092200	5770	5760	5770	5760	202
566	20230731	092500	38926670	5760	5770	5780	5760	231
567	20230731	092400	37595620	5780	5780	5780	5780	0
568	20230731	092300	37595620	5780	5780	5780	5770	53
569	20230731	092200	37289290	5790	5790	5790	5790	75
570	20230731	092100	36855040	5790	5750	5790	5730	1091
571	20230731	092000	30592960	5740	5780	5780	5740	518
572	20230731	091900	27614390	5830	5780	5830	5780	16
573	20230731	091800	27521370	5770	5760	5770	5760	548
574	20230731	091700	24359470	5750	5760	5760	5750	150
575	20230731	091600	23496870	5760	5780	5780	5750	671
576	20230731	091500	19629130	5790	5790	5790	5790	100
577	20230731	091400	19050130	5790	5790	5790	5790	500
578	20230731	091300	16155130	5820	5780	5820	5780	96
579	20230731	091200	15598180	5780	5810	5810	5780	36
580	20230731	091100	15389590	5770	5810	5810	5770	4
581	20230731	091000	15366470	5770	5770	5770	5770	2
582	20230731	090900	15354930	5770	5770	5770	5770	101
583	20230731	090800	14772160	5760	5770	5770	5760	209
584	20230731	090700	13568220	5760	5760	5760	5760	145
585	20230731	090600	12733020	5760	5770	5770	5760	407
586	20230731	090500	10388690	5820	5770	5820	5770	11
587	20230731	090400	10324820	5750	5750	5750	5750	26
588	20230731	090300	10175320	5750	5780	5780	5750	857
589	20230731	090200	5242290	5770	5820	5820	5770	18
590	20230731	090100	5137580	5750	5760	5760	5750	130
591	20230731	090000	4388800	5760	5750	5840	5750	762