KissMeData/045660/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	191700	153650920	9230	9230	9230	9230	162
3	20230731	191600	153650920	9230	9230	9230	9230	0
4	20230731	191500	153650920	9230	9230	9230	9230	0
5	20230731	191400	153650920	9230	9230	9230	9230	0
6	20230731	191300	153650920	9230	9230	9230	9230	0
7	20230731	191200	153650920	9230	9230	9230	9230	0
8	20230731	191100	153650920	9230	9230	9230	9230	0
9	20230731	191000	153650920	9230	9230	9230	9230	0
10	20230731	190900	153650920	9230	9230	9230	9230	0
11	20230731	190800	153650920	9230	9230	9230	9230	0
12	20230731	190700	153650920	9230	9230	9230	9230	0
13	20230731	190600	153650920	9230	9230	9230	9230	0
14	20230731	190500	153650920	9230	9230	9230	9230	0
15	20230731	190400	153650920	9230	9230	9230	9230	0
16	20230731	190300	153650920	9230	9230	9230	9230	0
17	20230731	190200	153650920	9230	9230	9230	9230	0
18	20230731	190100	153650920	9230	9230	9230	9230	0
19	20230731	190000	153650920	9230	9230	9230	9230	0
20	20230731	185900	153650920	9230	9230	9230	9230	0
21	20230731	185800	153650920	9230	9230	9230	9230	0
22	20230731	185700	153650920	9230	9230	9230	9230	0
23	20230731	185600	153650920	9230	9230	9230	9230	0
24	20230731	185500	153650920	9230	9230	9230	9230	0
25	20230731	185400	153650920	9230	9230	9230	9230	0
26	20230731	185300	153650920	9230	9230	9230	9230	0
27	20230731	185200	153650920	9230	9230	9230	9230	0
28	20230731	185100	153650920	9230	9230	9230	9230	0
29	20230731	185000	153650920	9230	9230	9230	9230	0
30	20230731	184900	153650920	9230	9230	9230	9230	0
31	20230731	184800	153650920	9230	9230	9230	9230	0
32	20230731	184700	153650920	9230	9230	9230	9230	162
33	20230731	184600	153650920	9230	9230	9230	9230	0
34	20230731	184500	153650920	9230	9230	9230	9230	0
35	20230731	184400	153650920	9230	9230	9230	9230	0
36	20230731	184300	153650920	9230	9230	9230	9230	0
37	20230731	184200	153650920	9230	9230	9230	9230	0
38	20230731	184100	153650920	9230	9230	9230	9230	0
39	20230731	184000	153650920	9230	9230	9230	9230	0
40	20230731	183900	153650920	9230	9230	9230	9230	0
41	20230731	183800	153650920	9230	9230	9230	9230	0
42	20230731	183700	153650920	9230	9230	9230	9230	0
43	20230731	183600	153650920	9230	9230	9230	9230	0
44	20230731	183500	153650920	9230	9230	9230	9230	0
45	20230731	183400	153650920	9230	9230	9230	9230	0
46	20230731	183300	153650920	9230	9230	9230	9230	0
47	20230731	183200	153650920	9230	9230	9230	9230	0
48	20230731	183100	153650920	9230	9230	9230	9230	0
49	20230731	183000	153650920	9230	9230	9230	9230	0
50	20230731	182900	153650920	9230	9230	9230	9230	0
51	20230731	182800	153650920	9230	9230	9230	9230	0
52	20230731	182700	153650920	9230	9230	9230	9230	0
53	20230731	182600	153650920	9230	9230	9230	9230	0
54	20230731	182500	153650920	9230	9230	9230	9230	0
55	20230731	182400	153650920	9230	9230	9230	9230	0
56	20230731	182300	153650920	9230	9230	9230	9230	0
57	20230731	182200	153650920	9230	9230	9230	9230	0
58	20230731	182100	153650920	9230	9230	9230	9230	0
59	20230731	182000	153650920	9230	9230	9230	9230	0
60	20230731	181900	153650920	9230	9230	9230	9230	0
61	20230731	181800	153650920	9230	9230	9230	9230	0
62	20230731	181700	153650920	9230	9230	9230	9230	162
63	20230731	181600	153650920	9230	9230	9230	9230	0
64	20230731	181500	153650920	9230	9230	9230	9230	0
65	20230731	181400	153650920	9230	9230	9230	9230	0
66	20230731	181300	153650920	9230	9230	9230	9230	0
67	20230731	181200	153650920	9230	9230	9230	9230	0
68	20230731	181100	153650920	9230	9230	9230	9230	0
69	20230731	181000	153650920	9230	9230	9230	9230	0
70	20230731	180900	153650920	9230	9230	9230	9230	0
71	20230731	180800	153650920	9230	9230	9230	9230	0
72	20230731	180700	153650920	9230	9230	9230	9230	0
73	20230731	180600	153650920	9230	9230	9230	9230	0
74	20230731	180500	153650920	9230	9230	9230	9230	0
75	20230731	180400	153650920	9230	9230	9230	9230	0
76	20230731	180300	153650920	9230	9230	9230	9230	0
77	20230731	180200	153650920	9230	9230	9230	9230	0
78	20230731	180100	153650920	9230	9230	9230	9230	0
79	20230731	180000	153650920	9230	9230	9230	9230	0
80	20230731	175900	153650920	9230	9230	9230	9230	0
81	20230731	175800	153650920	9230	9230	9230	9230	0
82	20230731	175700	153650920	9230	9230	9230	9230	0
83	20230731	175600	153650920	9230	9230	9230	9230	0
84	20230731	175500	153650920	9230	9230	9230	9230	0
85	20230731	175400	153650920	9230	9230	9230	9230	0
86	20230731	175300	153650920	9230	9230	9230	9230	0
87	20230731	175200	153650920	9230	9230	9230	9230	0
88	20230731	175100	153650920	9230	9230	9230	9230	0
89	20230731	175000	153650920	9230	9230	9230	9230	0
90	20230731	174900	153650920	9230	9230	9230	9230	0
91	20230731	174800	153650920	9230	9230	9230	9230	0
92	20230731	174700	153650920	9230	9230	9230	9230	162
93	20230731	174600	153650920	9230	9230	9230	9230	0
94	20230731	174500	153650920	9230	9230	9230	9230	0
95	20230731	174400	153650920	9230	9230	9230	9230	0
96	20230731	174300	153650920	9230	9230	9230	9230	0
97	20230731	174200	153650920	9230	9230	9230	9230	0
98	20230731	174100	153650920	9230	9230	9230	9230	0
99	20230731	174000	153650920	9230	9230	9230	9230	0
100	20230731	173900	153650920	9230	9230	9230	9230	0
101	20230731	173800	153650920	9230	9230	9230	9230	0
102	20230731	173700	153650920	9230	9230	9230	9230	0
103	20230731	173600	153650920	9230	9230	9230	9230	0
104	20230731	173500	153650920	9230	9230	9230	9230	0
105	20230731	173400	153650920	9230	9230	9230	9230	0
106	20230731	173300	153650920	9230	9230	9230	9230	0
107	20230731	173200	153650920	9230	9230	9230	9230	0
108	20230731	173100	153650920	9230	9230	9230	9230	0
109	20230731	173000	153650920	9230	9230	9230	9230	0
110	20230731	172900	153650920	9230	9230	9230	9230	0
111	20230731	172800	153650920	9230	9230	9230	9230	0
112	20230731	172700	153650920	9230	9230	9230	9230	0
113	20230731	172600	153650920	9230	9230	9230	9230	0
114	20230731	172500	153650920	9230	9230	9230	9230	0
115	20230731	172400	153650920	9230	9230	9230	9230	0
116	20230731	172300	153650920	9230	9230	9230	9230	0
117	20230731	172200	153650920	9230	9230	9230	9230	0
118	20230731	172100	153650920	9230	9230	9230	9230	0
119	20230731	172000	153650920	9230	9230	9230	9230	0
120	20230731	171900	153650920	9230	9230	9230	9230	0
121	20230731	171800	153650920	9230	9230	9230	9230	0
122	20230731	171700	153650920	9230	9230	9230	9230	162
123	20230731	171600	153650920	9230	9230	9230	9230	0
124	20230731	171500	153650920	9230	9230	9230	9230	0
125	20230731	171400	153650920	9230	9230	9230	9230	0
126	20230731	171300	153650920	9230	9230	9230	9230	0
127	20230731	171200	153650920	9230	9230	9230	9230	0
128	20230731	171100	153650920	9230	9230	9230	9230	0
129	20230731	171000	153650920	9230	9230	9230	9230	0
130	20230731	170900	153650920	9230	9230	9230	9230	0
131	20230731	170800	153650920	9230	9230	9230	9230	0
132	20230731	170700	153650920	9230	9230	9230	9230	0
133	20230731	170600	153650920	9230	9230	9230	9230	0
134	20230731	170500	153650920	9230	9230	9230	9230	0
135	20230731	170400	153650920	9230	9230	9230	9230	0
136	20230731	170300	153650920	9230	9230	9230	9230	0
137	20230731	170200	153650920	9230	9230	9230	9230	0
138	20230731	170100	153650920	9230	9230	9230	9230	0
139	20230731	170000	153650920	9230	9230	9230	9230	0
140	20230731	165900	153650920	9230	9230	9230	9230	0
141	20230731	165800	153650920	9230	9230	9230	9230	0
142	20230731	165700	153650920	9230	9230	9230	9230	0
143	20230731	165600	153650920	9230	9230	9230	9230	0
144	20230731	165500	153650920	9230	9230	9230	9230	0
145	20230731	165400	153650920	9230	9230	9230	9230	0
146	20230731	165300	153650920	9230	9230	9230	9230	0
147	20230731	165200	153650920	9230	9230	9230	9230	0
148	20230731	165100	153650920	9230	9230	9230	9230	0
149	20230731	165000	153650920	9230	9230	9230	9230	0
150	20230731	164900	153650920	9230	9230	9230	9230	0
151	20230731	164800	153650920	9230	9230	9230	9230	0
152	20230731	164700	153650920	9230	9230	9230	9230	162
153	20230731	164600	153650920	9230	9230	9230	9230	0
154	20230731	164500	153650920	9230	9230	9230	9230	0
155	20230731	164400	153650920	9230	9230	9230	9230	0
156	20230731	164300	153650920	9230	9230	9230	9230	0
157	20230731	164200	153650920	9230	9230	9230	9230	0
158	20230731	164100	153650920	9230	9230	9230	9230	0
159	20230731	164000	153650920	9230	9230	9230	9230	0
160	20230731	163900	153650920	9230	9230	9230	9230	0
161	20230731	163800	153650920	9230	9230	9230	9230	0
162	20230731	163700	153650920	9230	9230	9230	9230	0
163	20230731	163600	153650920	9230	9230	9230	9230	0
164	20230731	163500	153650920	9230	9230	9230	9230	0
165	20230731	163400	153650920	9230	9230	9230	9230	0
166	20230731	163300	153650920	9230	9230	9230	9230	0
167	20230731	163200	153650920	9230	9230	9230	9230	0
168	20230731	163100	153650920	9230	9230	9230	9230	0
169	20230731	163000	153650920	9230	9230	9230	9230	0
170	20230731	162900	153650920	9230	9230	9230	9230	0
171	20230731	162800	153650920	9230	9230	9230	9230	0
172	20230731	162700	153650920	9230	9230	9230	9230	0
173	20230731	162600	153650920	9230	9230	9230	9230	0
174	20230731	162500	153650920	9230	9230	9230	9230	0
175	20230731	162400	153650920	9230	9230	9230	9230	0
176	20230731	162300	153650920	9230	9230	9230	9230	0
177	20230731	162200	153650920	9230	9230	9230	9230	0
178	20230731	162100	153650920	9230	9230	9230	9230	0
179	20230731	162000	153650920	9230	9230	9230	9230	0
180	20230731	161900	153650920	9230	9230	9230	9230	0
181	20230731	161800	153650920	9230	9230	9230	9230	0
182	20230731	161700	153650920	9230	9230	9230	9230	162
183	20230731	161600	153650920	9230	9230	9230	9230	0
184	20230731	161500	153650920	9230	9230	9230	9230	0
185	20230731	161400	153650920	9230	9230	9230	9230	0
186	20230731	161300	153650920	9230	9230	9230	9230	0
187	20230731	161200	153650920	9230	9230	9230	9230	0
188	20230731	161100	153650920	9230	9230	9230	9230	0
189	20230731	161000	153650920	9230	9230	9230	9230	0
190	20230731	160900	153650920	9230	9230	9230	9230	0
191	20230731	160800	153650920	9230	9230	9230	9230	0
192	20230731	160700	153650920	9230	9230	9230	9230	0
193	20230731	160600	153650920	9230	9230	9230	9230	0
194	20230731	160500	153650920	9230	9230	9230	9230	0
195	20230731	160400	153650920	9230	9230	9230	9230	0
196	20230731	160300	153650920	9230	9230	9230	9230	0
197	20230731	160200	153650920	9230	9230	9230	9230	0
198	20230731	160100	153650920	9230	9230	9230	9230	0
199	20230731	160000	153650920	9230	9230	9230	9230	0
200	20230731	155900	153650920	9230	9230	9230	9230	0
201	20230731	155800	153650920	9230	9230	9230	9230	0
202	20230731	155700	153650920	9230	9230	9230	9230	0
203	20230731	155600	153650920	9230	9230	9230	9230	0
204	20230731	155500	153650920	9230	9230	9230	9230	0
205	20230731	155400	153650920	9230	9230	9230	9230	0
206	20230731	155300	153650920	9230	9230	9230	9230	0
207	20230731	155200	153650920	9230	9230	9230	9230	0
208	20230731	155100	153650920	9230	9230	9230	9230	0
209	20230731	155000	153650920	9230	9230	9230	9230	0
210	20230731	154900	153650920	9230	9230	9230	9230	0
211	20230731	154800	153650920	9230	9230	9230	9230	0
212	20230731	154700	153650920	9230	9230	9230	9230	162
213	20230731	154600	153650920	9230	9230	9230	9230	0
214	20230731	154500	153650920	9230	9230	9230	9230	0
215	20230731	154400	153650920	9230	9230	9230	9230	0
216	20230731	154300	153650920	9230	9230	9230	9230	0
217	20230731	154200	153650920	9230	9230	9230	9230	0
218	20230731	154100	153650920	9230	9230	9230	9230	0
219	20230731	154000	153650920	9230	9230	9230	9230	0
220	20230731	153900	153650920	9230	9230	9230	9230	0
221	20230731	153800	153650920	9230	9230	9230	9230	0
222	20230731	153700	153650920	9230	9230	9230	9230	0
223	20230731	153600	153650920	9230	9230	9230	9230	0
224	20230731	153500	153650920	9230	9230	9230	9230	0
225	20230731	153400	153650920	9230	9230	9230	9230	0
226	20230731	153300	153650920	9230	9230	9230	9230	0
227	20230731	153200	153650920	9230	9230	9230	9230	0
228	20230731	153100	153650920	9230	9230	9230	9230	0
229	20230731	153000	153650920	9230	9230	9230	9230	162
230	20230731	152900	152155660	9230	9230	9230	9230	0
231	20230731	152800	152155660	9230	9230	9230	9230	0
232	20230731	152700	152155660	9230	9230	9230	9230	0
233	20230731	152600	152155660	9230	9230	9230	9230	0
234	20230731	152500	152155660	9230	9230	9230	9230	0
235	20230731	152400	152155660	9230	9230	9230	9230	0
236	20230731	152300	152155660	9230	9230	9230	9230	0
237	20230731	152200	152155660	9230	9230	9230	9230	0
238	20230731	152100	152155660	9230	9230	9230	9230	0
239	20230731	152000	152155660	9230	9230	9230	9230	0
240	20230731	151900	152155660	9230	9230	9230	9230	2
241	20230731	151800	152137200	9250	9250	9250	9250	22
242	20230731	151700	151933700	9240	9240	9240	9240	2
243	20230731	151600	151915220	9220	9220	9220	9220	5
244	20230731	151500	151869120	9250	9250	9250	9250	0
245	20230731	151400	151869120	9250	9250	9250	9250	0
246	20230731	151300	151869120	9250	9250	9250	9250	0
247	20230731	151200	151869120	9250	9250	9250	9250	0
248	20230731	151100	151869120	9250	9250	9250	9250	0
249	20230731	151000	151869120	9250	9250	9250	9250	0
250	20230731	150900	151869120	9250	9230	9250	9230	218
251	20230731	150800	149853280	9220	9220	9220	9220	0
252	20230731	150700	149853280	9220	9220	9220	9220	0
253	20230731	150600	149853280	9220	9220	9220	9220	0
254	20230731	150500	149853280	9220	9220	9220	9220	0
255	20230731	150400	149853280	9220	9220	9220	9220	0
256	20230731	150300	149853280	9220	9220	9220	9220	0
257	20230731	150200	149853280	9220	9220	9220	9220	10
258	20230731	150100	149761080	9220	9220	9220	9220	177
259	20230731	150000	148129140	9220	9220	9220	9220	0
260	20230731	145900	148129140	9220	9220	9220	9220	0
261	20230731	145800	148129140	9220	9220	9220	9220	0
262	20230731	145700	148129140	9220	9220	9220	9220	88
263	20230731	145600	147317780	9220	9220	9220	9220	0
264	20230731	145500	147317780	9220	9220	9220	9220	0
265	20230731	145400	147317780	9220	9220	9220	9220	0
266	20230731	145300	147317780	9220	9220	9220	9220	0
267	20230731	145200	147317780	9220	9220	9220	9220	0
268	20230731	145100	147317780	9220	9220	9220	9220	0
269	20230731	145000	147317780	9220	9220	9220	9220	0
270	20230731	144900	147317780	9220	9220	9220	9220	0
271	20230731	144800	147317780	9220	9220	9220	9220	0
272	20230731	144700	147317780	9220	9220	9220	9220	0
273	20230731	144600	147317780	9220	9220	9220	9220	24
274	20230731	144500	147096500	9220	9220	9220	9220	0
275	20230731	144400	147096500	9220	9220	9220	9220	20
276	20230731	144300	146912100	9210	9210	9210	9210	0
277	20230731	144200	146912100	9210	9210	9210	9210	0
278	20230731	144100	146912100	9210	9210	9210	9210	0
279	20230731	144000	146912100	9210	9210	9210	9210	0
280	20230731	143900	146912100	9210	9210	9210	9210	0
281	20230731	143800	146912100	9210	9210	9210	9210	0
282	20230731	143700	146912100	9210	9210	9210	9210	0
283	20230731	143600	146912100	9210	9210	9210	9210	0
284	20230731	143500	146912100	9210	9210	9210	9210	0
285	20230731	143400	146912100	9210	9210	9210	9210	4
286	20230731	143300	146875260	9210	9210	9210	9210	0
287	20230731	143200	146875260	9210	9210	9210	9210	1
288	20230731	143100	146866050	9210	9210	9210	9210	1
289	20230731	143000	146856840	9210	9210	9210	9210	0
290	20230731	142900	146856840	9210	9210	9210	9210	0
291	20230731	142800	146856840	9210	9210	9210	9210	0
292	20230731	142700	146856840	9210	9210	9210	9210	0
293	20230731	142600	146856840	9210	9210	9210	9210	0
294	20230731	142500	146856840	9210	9210	9210	9210	0
295	20230731	142400	146856840	9210	9210	9210	9210	0
296	20230731	142300	146856840	9210	9210	9210	9210	0
297	20230731	142200	146856840	9210	9210	9210	9210	0
298	20230731	142100	146856840	9210	9210	9210	9210	0
299	20230731	142000	146856840	9210	9210	9210	9210	0
300	20230731	141900	146856840	9210	9210	9210	9210	0
301	20230731	141800	146856840	9210	9210	9210	9210	0
302	20230731	141700	146856840	9210	9210	9210	9210	0
303	20230731	141600	146856840	9210	9210	9210	9210	0
304	20230731	141500	146856840	9210	9210	9210	9210	0
305	20230731	141400	146856840	9210	9210	9210	9210	0
306	20230731	141300	146856840	9210	9210	9210	9210	0
307	20230731	141200	146856840	9210	9210	9210	9210	0
308	20230731	141100	146856840	9210	9210	9210	9210	0
309	20230731	141000	146856840	9210	9210	9210	9210	170
310	20230731	140900	145291140	9170	9170	9170	9170	0
311	20230731	140800	145291140	9170	9170	9170	9170	0
312	20230731	140700	145291140	9170	9170	9170	9170	0
313	20230731	140600	145291140	9170	9170	9170	9170	0
314	20230731	140500	145291140	9170	9190	9190	9170	1000
315	20230731	140400	136109790	9210	9210	9210	9210	0
316	20230731	140300	136109790	9210	9210	9210	9210	0
317	20230731	140200	136109790	9210	9210	9210	9210	0
318	20230731	140100	136109790	9210	9200	9210	9200	5
319	20230731	140000	136063770	9200	9200	9200	9200	0
320	20230731	135900	136063770	9200	9200	9200	9200	0
321	20230731	135800	136063770	9200	9200	9200	9200	0
322	20230731	135700	136063770	9200	9200	9200	9200	142
323	20230731	135600	134757370	9200	9200	9200	9200	0
324	20230731	135500	134757370	9200	9200	9200	9200	0
325	20230731	135400	134757370	9200	9200	9200	9200	0
326	20230731	135300	134757370	9200	9200	9200	9200	55
327	20230731	135200	134251370	9200	9200	9200	9200	0
328	20230731	135100	134251370	9200	9200	9200	9200	5
329	20230731	135000	134205370	9200	9200	9200	9200	3
330	20230731	134900	134177770	9180	9180	9180	9180	60
331	20230731	134800	133626970	9200	9200	9200	9200	2
332	20230731	134700	133608570	9200	9200	9200	9200	21
333	20230731	134600	133415370	9180	9180	9180	9180	0
334	20230731	134500	133415370	9180	9180	9180	9180	0
335	20230731	134400	133415370	9180	9180	9180	9180	0
336	20230731	134300	133415370	9180	9200	9200	9180	210
337	20230731	134200	131487250	9210	9210	9210	9210	0
338	20230731	134100	131487250	9210	9210	9210	9210	0
339	20230731	134000	131487250	9210	9210	9210	9210	140
340	20230731	133900	130197850	9210	9230	9230	9210	132
341	20230731	133800	128981940	9230	9230	9230	9230	0
342	20230731	133700	128981940	9230	9230	9230	9230	0
343	20230731	133600	128981940	9230	9230	9230	9230	0
344	20230731	133500	128981940	9230	9230	9230	9230	0
345	20230731	133400	128981940	9230	9230	9230	9230	0
346	20230731	133300	128981940	9230	9240	9250	9230	70
347	20230731	133200	128334510	9230	9230	9230	9230	593
348	20230731	133100	122861120	9220	9220	9220	9220	5
349	20230731	133000	122815020	9210	9210	9210	9210	0
350	20230731	132900	122815020	9210	9210	9210	9210	0
351	20230731	132800	122815020	9210	9210	9210	9210	0
352	20230731	132700	122815020	9210	9210	9210	9210	100
353	20230731	132600	121894020	9210	9210	9210	9210	0
354	20230731	132500	121894020	9210	9210	9210	9210	0
355	20230731	132400	121894020	9210	9210	9210	9210	0
356	20230731	132300	121894020	9210	9210	9210	9210	48
357	20230731	132200	121451940	9210	9210	9210	9210	0
358	20230731	132100	121451940	9210	9210	9210	9210	0
359	20230731	132000	121451940	9210	9210	9210	9210	0
360	20230731	131900	121451940	9210	9210	9210	9210	0
361	20230731	131800	121451940	9210	9210	9210	9210	1
362	20230731	131700	121442730	9210	9210	9210	9210	0
363	20230731	131600	121442730	9210	9210	9210	9210	0
364	20230731	131500	121442730	9210	9210	9210	9210	0
365	20230731	131400	121442730	9210	9210	9210	9210	0
366	20230731	131300	121442730	9210	9210	9210	9210	0
367	20230731	131200	121442730	9210	9210	9210	9210	0
368	20230731	131100	121442730	9210	9210	9210	9210	0
369	20230731	131000	121442730	9210	9210	9210	9210	4
370	20230731	130900	121405890	9210	9210	9210	9210	2
371	20230731	130800	121387470	9210	9190	9210	9190	27
372	20230731	130700	121139100	9170	9170	9170	9170	0
373	20230731	130600	121139100	9170	9170	9170	9170	0
374	20230731	130500	121139100	9170	9170	9170	9170	0
375	20230731	130400	121139100	9170	9170	9170	9170	0
376	20230731	130300	121139100	9170	9170	9170	9170	0
377	20230731	130200	121139100	9170	9170	9170	9170	0
378	20230731	130100	121139100	9170	9170	9170	9170	0
379	20230731	130000	121139100	9170	9170	9170	9170	0
380	20230731	125900	121139100	9170	9170	9170	9170	0
381	20230731	125800	121139100	9170	9170	9170	9170	140
382	20230731	125700	119855300	9180	9170	9180	9170	7
383	20230731	125600	119791050	9180	9180	9180	9180	292
384	20230731	125500	117110490	9190	9190	9190	9190	0
385	20230731	125400	117110490	9190	9190	9190	9190	0
386	20230731	125300	117110490	9190	9200	9200	9190	471
387	20230731	125200	112780700	9190	9190	9190	9190	0
388	20230731	125100	112780700	9190	9190	9190	9190	0
389	20230731	125000	112780700	9190	9190	9190	9190	4
390	20230731	124900	112743940	9190	9190	9190	9190	0
391	20230731	124800	112743940	9190	9190	9190	9190	0
392	20230731	124700	112743940	9190	9190	9190	9190	0
393	20230731	124600	112743940	9190	9190	9190	9190	0
394	20230731	124500	112743940	9190	9190	9190	9190	0
395	20230731	124400	112743940	9190	9190	9190	9190	0
396	20230731	124300	112743940	9190	9190	9190	9190	0
397	20230731	124200	112743940	9190	9190	9190	9190	0
398	20230731	124100	112743940	9190	9190	9190	9190	0
399	20230731	124000	112743940	9190	9190	9190	9190	0
400	20230731	123900	112743940	9190	9190	9190	9190	180
401	20230731	123800	111089740	9190	9190	9190	9190	0
402	20230731	123700	111089740	9190	9190	9190	9190	0
403	20230731	123600	111089740	9190	9190	9190	9190	0
404	20230731	123500	111089740	9190	9190	9190	9190	1
405	20230731	123400	111080550	9200	9200	9200	9200	0
406	20230731	123300	111080550	9200	9200	9200	9200	0
407	20230731	123200	111080550	9200	9200	9200	9200	0
408	20230731	123100	111080550	9200	9190	9200	9190	417
409	20230731	123000	107244330	9190	9190	9190	9190	0
410	20230731	122900	107244330	9190	9180	9190	9180	922
411	20230731	122800	98771180	9190	9190	9190	9190	0
412	20230731	122700	98771180	9190	9190	9190	9190	0
413	20230731	122600	98771180	9190	9190	9190	9190	0
414	20230731	122500	98771180	9190	9190	9190	9190	0
415	20230731	122400	98771180	9190	9190	9190	9190	0
416	20230731	122300	98771180	9190	9190	9190	9190	0
417	20230731	122200	98771180	9190	9190	9190	9190	0
418	20230731	122100	98771180	9190	9190	9190	9190	0
419	20230731	122000	98771180	9190	9170	9190	9170	50
420	20230731	121900	98312620	9170	9170	9170	9170	0
421	20230731	121800	98312620	9170	9170	9170	9170	0
422	20230731	121700	98312620	9170	9170	9170	9170	5
423	20230731	121600	98266770	9170	9170	9170	9170	0
424	20230731	121500	98266770	9170	9170	9170	9170	0
425	20230731	121400	98266770	9170	9170	9170	9170	0
426	20230731	121300	98266770	9170	9170	9170	9170	0
427	20230731	121200	98266770	9170	9170	9170	9170	0
428	20230731	121100	98266770	9170	9170	9170	9170	0
429	20230731	121000	98266770	9170	9170	9170	9170	0
430	20230731	120900	98266770	9170	9170	9170	9170	0
431	20230731	120800	98266770	9170	9170	9170	9170	0
432	20230731	120700	98266770	9170	9170	9170	9170	0
433	20230731	120600	98266770	9170	9170	9170	9170	0
434	20230731	120500	98266770	9170	9170	9170	9170	0
435	20230731	120400	98266770	9170	9170	9170	9170	0
436	20230731	120300	98266770	9170	9170	9170	9170	0
437	20230731	120200	98266770	9170	9170	9170	9170	1
438	20230731	120100	98257600	9170	9170	9170	9170	0
439	20230731	120000	98257600	9170	9170	9170	9170	0
440	20230731	115900	98257600	9170	9170	9170	9170	398
441	20230731	115800	94607940	9170	9170	9170	9170	0
442	20230731	115700	94607940	9170	9170	9170	9170	0
443	20230731	115600	94607940	9170	9170	9170	9170	60
444	20230731	115500	94057740	9170	9170	9170	9170	1
445	20230731	115400	94048570	9190	9190	9190	9190	0
446	20230731	115300	94048570	9190	9190	9190	9190	0
447	20230731	115200	94048570	9190	9190	9190	9190	0
448	20230731	115100	94048570	9190	9190	9190	9190	0
449	20230731	115000	94048570	9190	9190	9190	9190	0
450	20230731	114900	94048570	9190	9190	9190	9190	0
451	20230731	114800	94048570	9190	9190	9190	9190	0
452	20230731	114700	94048570	9190	9190	9190	9190	0
453	20230731	114600	94048570	9190	9190	9190	9190	180
454	20230731	114500	92394370	9190	9190	9190	9190	0
455	20230731	114400	92394370	9190	9190	9190	9190	0
456	20230731	114300	92394370	9190	9190	9190	9190	0
457	20230731	114200	92394370	9190	9190	9190	9190	0
458	20230731	114100	92394370	9190	9190	9190	9190	0
459	20230731	114000	92394370	9190	9190	9190	9190	0
460	20230731	113900	92394370	9190	9190	9190	9190	0
461	20230731	113800	92394370	9190	9190	9190	9190	2
462	20230731	113700	92375990	9150	9150	9150	9150	0
463	20230731	113600	92375990	9150	9150	9150	9150	0
464	20230731	113500	92375990	9150	9150	9150	9150	0
465	20230731	113400	92375990	9150	9150	9150	9150	0
466	20230731	113300	92375990	9150	9150	9150	9150	0
467	20230731	113200	92375990	9150	9150	9150	9150	0
468	20230731	113100	92375990	9150	9150	9150	9150	0
469	20230731	113000	92375990	9150	9150	9150	9150	0
470	20230731	112900	92375990	9150	9150	9150	9150	0
471	20230731	112800	92375990	9150	9150	9150	9150	445
472	20230731	112700	88304240	9140	9140	9140	9140	0
473	20230731	112600	88304240	9140	9140	9140	9140	0
474	20230731	112500	88304240	9140	9140	9140	9140	0
475	20230731	112400	88304240	9140	9140	9140	9140	0
476	20230731	112300	88304240	9140	9140	9140	9140	0
477	20230731	112200	88304240	9140	9140	9140	9140	0
478	20230731	112100	88304240	9140	9140	9140	9140	0
479	20230731	112000	88304240	9140	9140	9140	9140	0
480	20230731	111900	88304240	9140	9140	9140	9140	0
481	20230731	111800	88304240	9140	9140	9140	9140	0
482	20230731	111700	88304240	9140	9140	9140	9140	1
483	20230731	111600	88295100	9140	9140	9140	9140	36
484	20230731	111500	87966060	9150	9150	9150	9150	0
485	20230731	111400	87966060	9150	9150	9150	9150	400
486	20230731	111300	84306060	9150	9150	9150	9150	0
487	20230731	111200	84306060	9150	9150	9150	9150	0
488	20230731	111100	84306060	9150	9150	9150	9150	0
489	20230731	111000	84306060	9150	9150	9150	9150	0
490	20230731	110900	84306060	9150	9150	9150	9150	0
491	20230731	110800	84306060	9150	9150	9150	9150	0
492	20230731	110700	84306060	9150	9150	9150	9150	1
493	20230731	110600	84296910	9200	9200	9200	9200	0
494	20230731	110500	84296910	9200	9200	9200	9200	0
495	20230731	110400	84296910	9200	9200	9200	9200	0
496	20230731	110300	84296910	9200	9200	9200	9200	5
497	20230731	110200	84250910	9200	9200	9200	9200	0
498	20230731	110100	84250910	9200	9200	9200	9200	0
499	20230731	110000	84250910	9200	9200	9200	9200	10
500	20230731	105900	84158910	9200	9200	9200	9200	0
501	20230731	105800	84158910	9200	9200	9200	9200	7
502	20230731	105700	84094510	9150	9150	9150	9150	0
503	20230731	105600	84094510	9150	9150	9150	9150	0
504	20230731	105500	84094510	9150	9150	9150	9150	1
505	20230731	105400	84085360	9150	9150	9150	9150	0
506	20230731	105300	84085360	9150	9150	9150	9150	0
507	20230731	105200	84085360	9150	9150	9150	9150	100
508	20230731	105100	83170360	9150	9150	9150	9150	0
509	20230731	105000	83170360	9150	9150	9150	9150	0
510	20230731	104900	83170360	9150	9150	9150	9150	0
511	20230731	104800	83170360	9150	9160	9160	9150	2100
512	20230731	104700	63954980	9190	9190	9190	9190	0
513	20230731	104600	63954980	9190	9180	9190	9180	104
514	20230731	104500	62999730	9170	9160	9170	9160	130
515	20230731	104400	61808610	9160	9160	9160	9160	0
516	20230731	104300	61808610	9160	9160	9160	9160	0
517	20230731	104200	61808610	9160	9160	9160	9160	0
518	20230731	104100	61808610	9160	9160	9160	9160	0
519	20230731	104000	61808610	9160	9160	9160	9160	26
520	20230731	103900	61570450	9160	9160	9160	9160	0
521	20230731	103800	61570450	9160	9160	9160	9160	0
522	20230731	103700	61570450	9160	9160	9160	9160	0
523	20230731	103600	61570450	9160	9160	9160	9160	0
524	20230731	103500	61570450	9160	9160	9160	9160	0
525	20230731	103400	61570450	9160	9160	9160	9160	0
526	20230731	103300	61570450	9160	9160	9160	9160	0
527	20230731	103200	61570450	9160	9160	9160	9160	0
528	20230731	103100	61570450	9160	9160	9160	9160	0
529	20230731	103000	61570450	9160	9160	9160	9160	509
530	20230731	102900	56908010	9170	9170	9170	9170	20
531	20230731	102800	56724610	9190	9190	9190	9190	0
532	20230731	102700	56724610	9190	9190	9190	9190	0
533	20230731	102600	56724610	9190	9190	9190	9190	0
534	20230731	102500	56724610	9190	9190	9190	9190	300
535	20230731	102400	53967610	9190	9190	9190	9190	0
536	20230731	102300	53967610	9190	9190	9190	9190	0
537	20230731	102200	53967610	9190	9190	9190	9190	807
538	20230731	102100	46551280	9200	9200	9200	9200	0
539	20230731	102000	46551280	9200	9200	9200	9200	0
540	20230731	101900	46551280	9200	9200	9200	9200	0
541	20230731	101800	46551280	9200	9200	9200	9200	0
542	20230731	101700	46551280	9200	9200	9200	9200	0
543	20230731	101600	46551280	9200	9200	9200	9200	1
544	20230731	101500	46542080	9190	9190	9190	9190	0
545	20230731	101400	46542080	9190	9190	9190	9190	0
546	20230731	101300	46542080	9190	9190	9190	9190	0
547	20230731	101200	46542080	9190	9190	9190	9190	0
548	20230731	101100	46542080	9190	9190	9190	9190	0
549	20230731	101000	46542080	9190	9180	9190	9180	238
550	20230731	100900	44355720	9160	9160	9160	9160	0
551	20230731	100800	44355720	9160	9160	9160	9160	0
552	20230731	100700	44355720	9160	9160	9160	9160	0
553	20230731	100600	44355720	9160	9160	9160	9160	0
554	20230731	100500	44355720	9160	9160	9160	9160	0
555	20230731	100400	44355720	9160	9150	9160	9150	515
556	20230731	100300	39643170	9140	9140	9140	9140	0
557	20230731	100200	39643170	9140	9160	9160	9140	9
558	20230731	100100	39560870	9130	9130	9130	9130	0
559	20230731	100000	39560870	9130	9130	9130	9130	0
560	20230731	095900	39560870	9130	9130	9130	9130	0
561	20230731	095800	39560870	9130	9130	9130	9130	9
562	20230731	095700	39478700	9130	9130	9130	9130	0
563	20230731	095600	39478700	9130	9130	9130	9130	54
564	20230731	095500	38985680	9130	9130	9130	9130	128
565	20230731	095400	37817040	9130	9130	9130	9130	50
566	20230731	095300	37360540	9130	9130	9130	9130	71
567	20230731	095200	36712310	9130	9130	9130	9130	929
568	20230731	095100	28230540	9190	9190	9190	9190	0
569	20230731	095000	28230540	9190	9190	9190	9190	0
570	20230731	094900	28230540	9190	9190	9190	9190	100
571	20230731	094800	27311540	9190	9190	9190	9190	0
572	20230731	094700	27311540	9190	9190	9190	9190	7
573	20230731	094600	27247210	9130	9130	9130	9130	100
574	20230731	094500	26334210	9130	9130	9130	9130	100
575	20230731	094400	25421210	9190	9190	9190	9190	0
576	20230731	094300	25421210	9190	9190	9190	9190	0
577	20230731	094200	25421210	9190	9190	9190	9190	0
578	20230731	094100	25421210	9190	9190	9190	9190	50
579	20230731	094000	24961710	9190	9190	9190	9190	100
580	20230731	093900	24042710	9190	9190	9190	9190	0
581	20230731	093800	24042710	9190	9190	9190	9190	0
582	20230731	093700	24042710	9190	9190	9190	9190	1
583	20230731	093600	24033520	9120	9120	9120	9120	59
584	20230731	093500	23495440	9120	9120	9120	9120	0
585	20230731	093400	23495440	9120	9120	9120	9120	100
586	20230731	093300	22583440	9120	9130	9130	9120	238
587	20230731	093200	20412780	9130	9130	9130	9130	2
588	20230731	093100	20394520	9120	9120	9120	9120	100
589	20230731	093000	19482520	9130	9130	9130	9130	2
590	20230731	092900	19464260	9130	9130	9130	9130	8
591	20230731	092800	19391220	9120	9120	9120	9120	11
592	20230731	092700	19290900	9130	9130	9130	9130	0
593	20230731	092600	19290900	9130	9130	9130	9130	9
594	20230731	092500	19208730	9150	9150	9150	9150	100
595	20230731	092400	18293730	9130	9130	9130	9130	0
596	20230731	092300	18293730	9130	9130	9130	9130	0
597	20230731	092200	18293730	9130	9130	9130	9130	0
598	20230731	092100	18293730	9130	9130	9130	9130	0
599	20230731	092000	18293730	9130	9130	9130	9130	0
600	20230731	091900	18293730	9130	9130	9130	9130	88
601	20230731	091800	17490290	9110	9110	9110	9110	0
602	20230731	091700	17490290	9110	9100	9110	9100	141
603	20230731	091600	16206180	9110	9110	9110	9110	1
604	20230731	091500	16197070	9100	9100	9100	9100	100
605	20230731	091400	15287070	9100	9100	9100	9100	98
606	20230731	091300	14395270	9110	9110	9110	9110	513
607	20230731	091200	9721840	9130	9130	9130	9130	10
608	20230731	091100	9630540	9130	9130	9130	9130	252
609	20230731	091000	7329780	9140	9140	9140	9140	0
610	20230731	090900	7329780	9140	9140	9140	9140	17
611	20230731	090800	7174400	9150	9150	9150	9150	146
612	20230731	090700	5838500	9150	9150	9150	9150	1
613	20230731	090600	5829350	9150	9150	9150	9150	5
614	20230731	090500	5783600	9150	9150	9150	9150	1
615	20230731	090400	5774450	9150	9150	9150	9150	8
616	20230731	090300	5701250	9190	9190	9190	9190	10
617	20230731	090200	5609350	9190	9190	9190	9190	10
618	20230731	090100	5517450	9150	9150	9150	9150	0
619	20230731	090000	5517450	9150	9150	9150	9150	603