KissMeData/119850/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	195400	317063750	4175	4175	4175	4175	3674
3	20230731	195300	317063750	4175	4175	4175	4175	0
4	20230731	195200	317063750	4175	4175	4175	4175	0
5	20230731	195100	317063750	4175	4175	4175	4175	0
6	20230731	195000	317063750	4175	4175	4175	4175	0
7	20230731	194900	317063750	4175	4175	4175	4175	0
8	20230731	194800	317063750	4175	4175	4175	4175	0
9	20230731	194700	317063750	4175	4175	4175	4175	0
10	20230731	194600	317063750	4175	4175	4175	4175	0
11	20230731	194500	317063750	4175	4175	4175	4175	0
12	20230731	194400	317063750	4175	4175	4175	4175	0
13	20230731	194300	317063750	4175	4175	4175	4175	0
14	20230731	194200	317063750	4175	4175	4175	4175	0
15	20230731	194100	317063750	4175	4175	4175	4175	0
16	20230731	194000	317063750	4175	4175	4175	4175	0
17	20230731	193900	317063750	4175	4175	4175	4175	0
18	20230731	193800	317063750	4175	4175	4175	4175	0
19	20230731	193700	317063750	4175	4175	4175	4175	0
20	20230731	193600	317063750	4175	4175	4175	4175	0
21	20230731	193500	317063750	4175	4175	4175	4175	0
22	20230731	193400	317063750	4175	4175	4175	4175	0
23	20230731	193300	317063750	4175	4175	4175	4175	0
24	20230731	193200	317063750	4175	4175	4175	4175	0
25	20230731	193100	317063750	4175	4175	4175	4175	0
26	20230731	193000	317063750	4175	4175	4175	4175	0
27	20230731	192900	317063750	4175	4175	4175	4175	0
28	20230731	192800	317063750	4175	4175	4175	4175	0
29	20230731	192700	317063750	4175	4175	4175	4175	0
30	20230731	192600	317063750	4175	4175	4175	4175	0
31	20230731	192500	317063750	4175	4175	4175	4175	0
32	20230731	192400	317063750	4175	4175	4175	4175	3674
33	20230731	192300	317063750	4175	4175	4175	4175	0
34	20230731	192200	317063750	4175	4175	4175	4175	0
35	20230731	192100	317063750	4175	4175	4175	4175	0
36	20230731	192000	317063750	4175	4175	4175	4175	0
37	20230731	191900	317063750	4175	4175	4175	4175	0
38	20230731	191800	317063750	4175	4175	4175	4175	0
39	20230731	191700	317063750	4175	4175	4175	4175	0
40	20230731	191600	317063750	4175	4175	4175	4175	0
41	20230731	191500	317063750	4175	4175	4175	4175	0
42	20230731	191400	317063750	4175	4175	4175	4175	0
43	20230731	191300	317063750	4175	4175	4175	4175	0
44	20230731	191200	317063750	4175	4175	4175	4175	0
45	20230731	191100	317063750	4175	4175	4175	4175	0
46	20230731	191000	317063750	4175	4175	4175	4175	0
47	20230731	190900	317063750	4175	4175	4175	4175	0
48	20230731	190800	317063750	4175	4175	4175	4175	0
49	20230731	190700	317063750	4175	4175	4175	4175	0
50	20230731	190600	317063750	4175	4175	4175	4175	0
51	20230731	190500	317063750	4175	4175	4175	4175	0
52	20230731	190400	317063750	4175	4175	4175	4175	0
53	20230731	190300	317063750	4175	4175	4175	4175	0
54	20230731	190200	317063750	4175	4175	4175	4175	0
55	20230731	190100	317063750	4175	4175	4175	4175	0
56	20230731	190000	317063750	4175	4175	4175	4175	0
57	20230731	185900	317063750	4175	4175	4175	4175	0
58	20230731	185800	317063750	4175	4175	4175	4175	0
59	20230731	185700	317063750	4175	4175	4175	4175	0
60	20230731	185600	317063750	4175	4175	4175	4175	0
61	20230731	185500	317063750	4175	4175	4175	4175	0
62	20230731	185400	317063750	4175	4175	4175	4175	3674
63	20230731	185300	317063750	4175	4175	4175	4175	0
64	20230731	185200	317063750	4175	4175	4175	4175	0
65	20230731	185100	317063750	4175	4175	4175	4175	0
66	20230731	185000	317063750	4175	4175	4175	4175	0
67	20230731	184900	317063750	4175	4175	4175	4175	0
68	20230731	184800	317063750	4175	4175	4175	4175	0
69	20230731	184700	317063750	4175	4175	4175	4175	0
70	20230731	184600	317063750	4175	4175	4175	4175	0
71	20230731	184500	317063750	4175	4175	4175	4175	0
72	20230731	184400	317063750	4175	4175	4175	4175	0
73	20230731	184300	317063750	4175	4175	4175	4175	0
74	20230731	184200	317063750	4175	4175	4175	4175	0
75	20230731	184100	317063750	4175	4175	4175	4175	0
76	20230731	184000	317063750	4175	4175	4175	4175	0
77	20230731	183900	317063750	4175	4175	4175	4175	0
78	20230731	183800	317063750	4175	4175	4175	4175	0
79	20230731	183700	317063750	4175	4175	4175	4175	0
80	20230731	183600	317063750	4175	4175	4175	4175	0
81	20230731	183500	317063750	4175	4175	4175	4175	0
82	20230731	183400	317063750	4175	4175	4175	4175	0
83	20230731	183300	317063750	4175	4175	4175	4175	0
84	20230731	183200	317063750	4175	4175	4175	4175	0
85	20230731	183100	317063750	4175	4175	4175	4175	0
86	20230731	183000	317063750	4175	4175	4175	4175	0
87	20230731	182900	317063750	4175	4175	4175	4175	0
88	20230731	182800	317063750	4175	4175	4175	4175	0
89	20230731	182700	317063750	4175	4175	4175	4175	0
90	20230731	182600	317063750	4175	4175	4175	4175	0
91	20230731	182500	317063750	4175	4175	4175	4175	0
92	20230731	182400	317063750	4175	4175	4175	4175	3674
93	20230731	182300	317063750	4175	4175	4175	4175	0
94	20230731	182200	317063750	4175	4175	4175	4175	0
95	20230731	182100	317063750	4175	4175	4175	4175	0
96	20230731	182000	317063750	4175	4175	4175	4175	0
97	20230731	181900	317063750	4175	4175	4175	4175	0
98	20230731	181800	317063750	4175	4175	4175	4175	0
99	20230731	181700	317063750	4175	4175	4175	4175	0
100	20230731	181600	317063750	4175	4175	4175	4175	0
101	20230731	181500	317063750	4175	4175	4175	4175	0
102	20230731	181400	317063750	4175	4175	4175	4175	0
103	20230731	181300	317063750	4175	4175	4175	4175	0
104	20230731	181200	317063750	4175	4175	4175	4175	0
105	20230731	181100	317063750	4175	4175	4175	4175	0
106	20230731	181000	317063750	4175	4175	4175	4175	0
107	20230731	180900	317063750	4175	4175	4175	4175	0
108	20230731	180800	317063750	4175	4175	4175	4175	0
109	20230731	180700	317063750	4175	4175	4175	4175	0
110	20230731	180600	317063750	4175	4175	4175	4175	0
111	20230731	180500	317063750	4175	4175	4175	4175	0
112	20230731	180400	317063750	4175	4175	4175	4175	0
113	20230731	180300	317063750	4175	4175	4175	4175	0
114	20230731	180200	317063750	4175	4175	4175	4175	0
115	20230731	180100	317063750	4175	4175	4175	4175	0
116	20230731	180000	317063750	4175	4175	4175	4175	0
117	20230731	175900	317063750	4175	4175	4175	4175	0
118	20230731	175800	317063750	4175	4175	4175	4175	0
119	20230731	175700	317063750	4175	4175	4175	4175	0
120	20230731	175600	317063750	4175	4175	4175	4175	0
121	20230731	175500	317063750	4175	4175	4175	4175	0
122	20230731	175400	317063750	4175	4175	4175	4175	3674
123	20230731	175300	317063750	4175	4175	4175	4175	0
124	20230731	175200	317063750	4175	4175	4175	4175	0
125	20230731	175100	317063750	4175	4175	4175	4175	0
126	20230731	175000	317063750	4175	4175	4175	4175	0
127	20230731	174900	317063750	4175	4175	4175	4175	0
128	20230731	174800	317063750	4175	4175	4175	4175	0
129	20230731	174700	317063750	4175	4175	4175	4175	0
130	20230731	174600	317063750	4175	4175	4175	4175	0
131	20230731	174500	317063750	4175	4175	4175	4175	0
132	20230731	174400	317063750	4175	4175	4175	4175	0
133	20230731	174300	317063750	4175	4175	4175	4175	0
134	20230731	174200	317063750	4175	4175	4175	4175	0
135	20230731	174100	317063750	4175	4175	4175	4175	0
136	20230731	174000	317063750	4175	4175	4175	4175	0
137	20230731	173900	317063750	4175	4175	4175	4175	0
138	20230731	173800	317063750	4175	4175	4175	4175	0
139	20230731	173700	317063750	4175	4175	4175	4175	0
140	20230731	173600	317063750	4175	4175	4175	4175	0
141	20230731	173500	317063750	4175	4175	4175	4175	0
142	20230731	173400	317063750	4175	4175	4175	4175	0
143	20230731	173300	317063750	4175	4175	4175	4175	0
144	20230731	173200	317063750	4175	4175	4175	4175	0
145	20230731	173100	317063750	4175	4175	4175	4175	0
146	20230731	173000	317063750	4175	4175	4175	4175	0
147	20230731	172900	317063750	4175	4175	4175	4175	0
148	20230731	172800	317063750	4175	4175	4175	4175	0
149	20230731	172700	317063750	4175	4175	4175	4175	0
150	20230731	172600	317063750	4175	4175	4175	4175	0
151	20230731	172500	317063750	4175	4175	4175	4175	0
152	20230731	172400	317063750	4175	4175	4175	4175	3674
153	20230731	172300	317063750	4175	4175	4175	4175	0
154	20230731	172200	317063750	4175	4175	4175	4175	0
155	20230731	172100	317063750	4175	4175	4175	4175	0
156	20230731	172000	317063750	4175	4175	4175	4175	0
157	20230731	171900	317063750	4175	4175	4175	4175	0
158	20230731	171800	317063750	4175	4175	4175	4175	0
159	20230731	171700	317063750	4175	4175	4175	4175	0
160	20230731	171600	317063750	4175	4175	4175	4175	0
161	20230731	171500	317063750	4175	4175	4175	4175	0
162	20230731	171400	317063750	4175	4175	4175	4175	0
163	20230731	171300	317063750	4175	4175	4175	4175	0
164	20230731	171200	317063750	4175	4175	4175	4175	0
165	20230731	171100	317063750	4175	4175	4175	4175	0
166	20230731	171000	317063750	4175	4175	4175	4175	0
167	20230731	170900	317063750	4175	4175	4175	4175	0
168	20230731	170800	317063750	4175	4175	4175	4175	0
169	20230731	170700	317063750	4175	4175	4175	4175	0
170	20230731	170600	317063750	4175	4175	4175	4175	0
171	20230731	170500	317063750	4175	4175	4175	4175	0
172	20230731	170400	317063750	4175	4175	4175	4175	0
173	20230731	170300	317063750	4175	4175	4175	4175	0
174	20230731	170200	317063750	4175	4175	4175	4175	0
175	20230731	170100	317063750	4175	4175	4175	4175	0
176	20230731	170000	317063750	4175	4175	4175	4175	0
177	20230731	165900	317063750	4175	4175	4175	4175	0
178	20230731	165800	317063750	4175	4175	4175	4175	0
179	20230731	165700	317063750	4175	4175	4175	4175	0
180	20230731	165600	317063750	4175	4175	4175	4175	0
181	20230731	165500	317063750	4175	4175	4175	4175	0
182	20230731	165400	317063750	4175	4175	4175	4175	3674
183	20230731	165300	317063750	4175	4175	4175	4175	0
184	20230731	165200	317063750	4175	4175	4175	4175	0
185	20230731	165100	317063750	4175	4175	4175	4175	0
186	20230731	165000	317063750	4175	4175	4175	4175	0
187	20230731	164900	317063750	4175	4175	4175	4175	0
188	20230731	164800	317063750	4175	4175	4175	4175	0
189	20230731	164700	317063750	4175	4175	4175	4175	0
190	20230731	164600	317063750	4175	4175	4175	4175	0
191	20230731	164500	317063750	4175	4175	4175	4175	0
192	20230731	164400	317063750	4175	4175	4175	4175	0
193	20230731	164300	317063750	4175	4175	4175	4175	0
194	20230731	164200	317063750	4175	4175	4175	4175	0
195	20230731	164100	317063750	4175	4175	4175	4175	0
196	20230731	164000	317063750	4175	4175	4175	4175	0
197	20230731	163900	317063750	4175	4175	4175	4175	0
198	20230731	163800	317063750	4175	4175	4175	4175	0
199	20230731	163700	317063750	4175	4175	4175	4175	0
200	20230731	163600	317063750	4175	4175	4175	4175	0
201	20230731	163500	317063750	4175	4175	4175	4175	0
202	20230731	163400	317063750	4175	4175	4175	4175	0
203	20230731	163300	317063750	4175	4175	4175	4175	0
204	20230731	163200	317063750	4175	4175	4175	4175	0
205	20230731	163100	317063750	4175	4175	4175	4175	0
206	20230731	163000	317063750	4175	4175	4175	4175	0
207	20230731	162900	317063750	4175	4175	4175	4175	0
208	20230731	162800	317063750	4175	4175	4175	4175	0
209	20230731	162700	317063750	4175	4175	4175	4175	0
210	20230731	162600	317063750	4175	4175	4175	4175	0
211	20230731	162500	317063750	4175	4175	4175	4175	0
212	20230731	162400	317063750	4175	4175	4175	4175	3674
213	20230731	162300	317063750	4175	4175	4175	4175	0
214	20230731	162200	317063750	4175	4175	4175	4175	0
215	20230731	162100	317063750	4175	4175	4175	4175	0
216	20230731	162000	317063750	4175	4175	4175	4175	0
217	20230731	161900	317063750	4175	4175	4175	4175	0
218	20230731	161800	317063750	4175	4175	4175	4175	0
219	20230731	161700	317063750	4175	4175	4175	4175	0
220	20230731	161600	317063750	4175	4175	4175	4175	0
221	20230731	161500	317063750	4175	4175	4175	4175	0
222	20230731	161400	317063750	4175	4175	4175	4175	0
223	20230731	161300	317063750	4175	4175	4175	4175	0
224	20230731	161200	317063750	4175	4175	4175	4175	0
225	20230731	161100	317063750	4175	4175	4175	4175	0
226	20230731	161000	317063750	4175	4175	4175	4175	0
227	20230731	160900	317063750	4175	4175	4175	4175	0
228	20230731	160800	317063750	4175	4175	4175	4175	0
229	20230731	160700	317063750	4175	4175	4175	4175	0
230	20230731	160600	317063750	4175	4175	4175	4175	0
231	20230731	160500	317063750	4175	4175	4175	4175	0
232	20230731	160400	317063750	4175	4175	4175	4175	0
233	20230731	160300	317063750	4175	4175	4175	4175	0
234	20230731	160200	317063750	4175	4175	4175	4175	0
235	20230731	160100	317063750	4175	4175	4175	4175	0
236	20230731	160000	317063750	4175	4175	4175	4175	0
237	20230731	155900	317063750	4175	4175	4175	4175	0
238	20230731	155800	317063750	4175	4175	4175	4175	0
239	20230731	155700	317063750	4175	4175	4175	4175	0
240	20230731	155600	317063750	4175	4175	4175	4175	0
241	20230731	155500	317063750	4175	4175	4175	4175	0
242	20230731	155400	317063750	4175	4175	4175	4175	3674
243	20230731	155300	317063750	4175	4175	4175	4175	0
244	20230731	155200	317063750	4175	4175	4175	4175	0
245	20230731	155100	317063750	4175	4175	4175	4175	0
246	20230731	155000	317063750	4175	4175	4175	4175	0
247	20230731	154900	317063750	4175	4175	4175	4175	0
248	20230731	154800	317063750	4175	4175	4175	4175	0
249	20230731	154700	317063750	4175	4175	4175	4175	0
250	20230731	154600	317063750	4175	4175	4175	4175	0
251	20230731	154500	317063750	4175	4175	4175	4175	0
252	20230731	154400	317063750	4175	4175	4175	4175	0
253	20230731	154300	317063750	4175	4175	4175	4175	0
254	20230731	154200	317063750	4175	4175	4175	4175	0
255	20230731	154100	317063750	4175	4175	4175	4175	0
256	20230731	154000	317063750	4175	4175	4175	4175	0
257	20230731	153900	317063750	4175	4175	4175	4175	0
258	20230731	153800	317063750	4175	4175	4175	4175	0
259	20230731	153700	317063750	4175	4175	4175	4175	0
260	20230731	153600	317063750	4175	4175	4175	4175	0
261	20230731	153500	317063750	4175	4175	4175	4175	0
262	20230731	153400	317063750	4175	4175	4175	4175	0
263	20230731	153300	317063750	4175	4175	4175	4175	0
264	20230731	153200	317063750	4175	4175	4175	4175	0
265	20230731	153100	317063750	4175	4175	4175	4175	0
266	20230731	153000	317063750	4175	4175	4175	4175	3674
267	20230731	152900	301724800	4170	4170	4170	4170	0
268	20230731	152800	301724800	4170	4170	4170	4170	0
269	20230731	152700	301724800	4170	4170	4170	4170	0
270	20230731	152600	301724800	4170	4170	4170	4170	0
271	20230731	152500	301724800	4170	4170	4170	4170	0
272	20230731	152400	301724800	4170	4170	4170	4170	0
273	20230731	152300	301724800	4170	4170	4170	4170	0
274	20230731	152200	301724800	4170	4170	4170	4170	0
275	20230731	152100	301724800	4170	4170	4170	4170	0
276	20230731	152000	301724800	4170	4170	4170	4170	0
277	20230731	151900	301724800	4170	4145	4170	4145	204
278	20230731	151800	300876195	4170	4165	4170	4145	1274
279	20230731	151700	295578475	4160	4160	4160	4160	112
280	20230731	151600	295112555	4170	4170	4170	4170	0
281	20230731	151500	295112555	4170	4170	4170	4170	0
282	20230731	151400	295112555	4170	4165	4170	4165	100
283	20230731	151300	294695860	4165	4165	4165	4150	1389
284	20230731	151200	288920685	4165	4160	4165	4160	3
285	20230731	151100	288908200	4160	4160	4160	4160	0
286	20230731	151000	288908200	4160	4160	4160	4160	0
287	20230731	150900	288908200	4160	4160	4160	4160	250
288	20230731	150800	287868200	4160	4160	4160	4160	400
289	20230731	150700	286204200	4160	4160	4160	4160	0
290	20230731	150600	286204200	4160	4160	4160	4160	100
291	20230731	150500	285788200	4160	4160	4160	4160	0
292	20230731	150400	285788200	4160	4160	4160	4160	122
293	20230731	150300	285280680	4160	4160	4160	4160	1
294	20230731	150200	285276520	4150	4150	4150	4150	20
295	20230731	150100	285193520	4165	4165	4165	4165	1
296	20230731	150000	285189355	4160	4135	4160	4135	2823
297	20230731	145900	273465810	4140	4140	4140	4140	100
298	20230731	145800	273051810	4130	4140	4140	4130	28
299	20230731	145700	272936160	4145	4145	4145	4145	0
300	20230731	145600	272936160	4145	4145	4145	4135	1683
301	20230731	145500	265966410	4140	4140	4140	4140	0
302	20230731	145400	265966410	4140	4140	4140	4140	100
303	20230731	145300	265552410	4155	4155	4155	4155	0
304	20230731	145200	265552410	4155	4150	4155	4150	614
305	20230731	145100	263001300	4140	4140	4140	4140	91
306	20230731	145000	262624560	4140	4150	4150	4140	2
307	20230731	144900	262616270	4145	4145	4145	4145	0
308	20230731	144800	262616270	4145	4145	4145	4145	0
309	20230731	144700	262616270	4145	4150	4150	4145	882
310	20230731	144600	258959880	4160	4160	4160	4160	0
311	20230731	144500	258959880	4160	4160	4160	4160	0
312	20230731	144400	258959880	4160	4160	4160	4160	10
313	20230731	144300	258918280	4165	4165	4165	4165	0
314	20230731	144200	258918280	4165	4165	4165	4165	0
315	20230731	144100	258918280	4165	4165	4165	4165	0
316	20230731	144000	258918280	4165	4165	4165	4165	0
317	20230731	143900	258918280	4165	4165	4165	4165	0
318	20230731	143800	258918280	4165	4165	4165	4165	1
319	20230731	143700	258914115	4160	4160	4160	4160	0
320	20230731	143600	258914115	4160	4160	4160	4160	0
321	20230731	143500	258914115	4160	4160	4160	4160	38
322	20230731	143400	258756035	4160	4145	4160	4145	370
323	20230731	143300	257217435	4160	4160	4160	4160	60
324	20230731	143200	256967835	4150	4155	4155	4150	116
325	20230731	143100	256486415	4160	4155	4160	4155	112
326	20230731	143000	256020695	4155	4140	4155	4140	2529
327	20230731	142900	245525220	4145	4145	4145	4145	0
328	20230731	142800	245525220	4145	4145	4145	4145	0
329	20230731	142700	245525220	4145	4145	4145	4145	0
330	20230731	142600	245525220	4145	4145	4145	4145	60
331	20230731	142500	245276520	4145	4145	4145	4145	0
332	20230731	142400	245276520	4145	4145	4145	4145	83
333	20230731	142300	244932485	4145	4145	4145	4145	0
334	20230731	142200	244932485	4145	4145	4145	4145	0
335	20230731	142100	244932485	4145	4145	4145	4145	8
336	20230731	142000	244899325	4150	4150	4150	4150	0
337	20230731	141900	244899325	4150	4150	4150	4150	0
338	20230731	141800	244899325	4150	4150	4150	4150	0
339	20230731	141700	244899325	4150	4150	4150	4150	0
340	20230731	141600	244899325	4150	4150	4150	4150	11
341	20230731	141500	244853675	4150	4140	4150	4140	410
342	20230731	141400	243155685	4140	4140	4140	4140	0
343	20230731	141300	243155685	4140	4140	4140	4140	0
344	20230731	141200	243155685	4140	4140	4140	4140	109
345	20230731	141100	242704425	4140	4140	4140	4140	10
346	20230731	141000	242663025	4140	4140	4140	4140	0
347	20230731	140900	242663025	4140	4140	4140	4140	0
348	20230731	140800	242663025	4140	4140	4140	4140	0
349	20230731	140700	242663025	4140	4140	4140	4140	0
350	20230731	140600	242663025	4140	4140	4140	4140	20
351	20230731	140500	242580225	4140	4140	4140	4140	50
352	20230731	140400	242373225	4140	4140	4140	4140	0
353	20230731	140300	242373225	4140	4140	4140	4140	1
354	20230731	140200	242369085	4130	4130	4130	4130	599
355	20230731	140100	239895215	4135	4135	4135	4135	717
356	20230731	140000	236930420	4140	4140	4140	4140	25
357	20230731	135900	236826920	4145	4145	4145	4145	0
358	20230731	135800	236826920	4145	4145	4145	4145	0
359	20230731	135700	236826920	4145	4145	4145	4145	0
360	20230731	135600	236826920	4145	4145	4145	4145	1
361	20230731	135500	236822775	4135	4135	4135	4135	0
362	20230731	135400	236822775	4135	4140	4140	4135	200
363	20230731	135300	235995015	4140	4150	4150	4140	346
364	20230731	135200	234562565	4140	4150	4150	4140	355
365	20230731	135100	233091565	4150	4150	4150	4150	0
366	20230731	135000	233091565	4150	4150	4150	4150	0
367	20230731	134900	233091565	4150	4150	4150	4150	481
368	20230731	134800	231095415	4150	4150	4150	4150	0
369	20230731	134700	231095415	4150	4150	4150	4150	0
370	20230731	134600	231095415	4150	4150	4150	4150	0
371	20230731	134500	231095415	4150	4150	4150	4150	96
372	20230731	134400	230697015	4150	4150	4150	4150	30
373	20230731	134300	230572515	4150	4150	4150	4150	0
374	20230731	134200	230572515	4150	4150	4150	4150	41
375	20230731	134100	230402365	4150	4150	4150	4150	0
376	20230731	134000	230402365	4150	4150	4150	4150	0
377	20230731	133900	230402365	4150	4150	4150	4150	340
378	20230731	133800	228991365	4135	4135	4135	4135	1500
379	20230731	133700	222788865	4150	4150	4150	4150	0
380	20230731	133600	222788865	4150	4150	4150	4150	0
381	20230731	133500	222788865	4150	4150	4150	4150	0
382	20230731	133400	222788865	4150	4150	4150	4150	24
383	20230731	133300	222689265	4145	4145	4145	4145	32
384	20230731	133200	222556625	4145	4145	4145	4145	0
385	20230731	133100	222556625	4145	4145	4145	4145	0
386	20230731	133000	222556625	4145	4145	4145	4145	2
387	20230731	132900	222548335	4145	4145	4145	4145	232
388	20230731	132800	221586695	4145	4145	4145	4145	0
389	20230731	132700	221586695	4145	4145	4145	4145	1139
390	20230731	132600	216865540	4145	4145	4145	4145	10
391	20230731	132500	216824090	4145	4145	4145	4145	0
392	20230731	132400	216824090	4145	4145	4145	4145	46
393	20230731	132300	216633420	4145	4145	4145	4145	0
394	20230731	132200	216633420	4145	4145	4145	4145	0
395	20230731	132100	216633420	4145	4145	4145	4145	1
396	20230731	132000	216629275	4145	4145	4145	4145	384
397	20230731	131900	215037595	4145	4125	4145	4125	2
398	20230731	131800	215029325	4140	4140	4140	4140	62
399	20230731	131700	214772645	4140	4140	4140	4140	0
400	20230731	131600	214772645	4140	4140	4140	4140	1299
401	20230731	131500	209394785	4140	4140	4140	4140	500
402	20230731	131400	207324785	4140	4140	4140	4140	0
403	20230731	131300	207324785	4140	4140	4140	4140	1
404	20230731	131200	207320645	4140	4140	4140	4140	400
405	20230731	131100	205664645	4145	4145	4145	4145	0
406	20230731	131000	205664645	4145	4145	4145	4145	0
407	20230731	130900	205664645	4145	4145	4145	4145	193
408	20230731	130800	204864660	4145	4125	4145	4115	6014
409	20230731	130700	180052370	4125	4130	4130	4120	406
410	20230731	130600	178377825	4130	4130	4130	4130	0
411	20230731	130500	178377825	4130	4130	4130	4130	57
412	20230731	130400	178142415	4145	4130	4145	4130	331
413	20230731	130300	176770435	4130	4130	4130	4130	2
414	20230731	130200	176762175	4140	4140	4140	4140	50
415	20230731	130100	176555175	4140	4140	4140	4140	432
416	20230731	130000	174766695	4140	4140	4140	4140	0
417	20230731	125900	174766695	4140	4140	4140	4140	64
418	20230731	125800	174501735	4145	4145	4145	4145	13
419	20230731	125700	174447850	4135	4140	4140	4135	2
420	20230731	125600	174439575	4145	4145	4145	4145	0
421	20230731	125500	174439575	4145	4145	4145	4145	100
422	20230731	125400	174025075	4145	4145	4145	4145	0
423	20230731	125300	174025075	4145	4145	4145	4145	0
424	20230731	125200	174025075	4145	4145	4145	4145	0
425	20230731	125100	174025075	4145	4145	4145	4145	0
426	20230731	125000	174025075	4145	4145	4145	4145	0
427	20230731	124900	174025075	4145	4120	4145	4120	106
428	20230731	124800	173587715	4125	4125	4125	4120	61
429	20230731	124700	173336100	4145	4145	4145	4125	46
430	20230731	124600	173145770	4135	4135	4135	4135	10
431	20230731	124500	173104420	4145	4145	4145	4145	1
432	20230731	124400	173100275	4125	4125	4125	4125	0
433	20230731	124300	173100275	4125	4125	4125	4125	0
434	20230731	124200	173100275	4125	4125	4125	4125	0
435	20230731	124100	173100275	4125	4125	4125	4125	1
436	20230731	124000	173096150	4145	4145	4145	4145	0
437	20230731	123900	173096150	4145	4145	4145	4145	0
438	20230731	123800	173096150	4145	4135	4145	4135	15
439	20230731	123700	173034075	4145	4145	4145	4145	20
440	20230731	123600	172951175	4145	4145	4145	4145	0
441	20230731	123500	172951175	4145	4145	4145	4145	0
442	20230731	123400	172951175	4145	4145	4145	4145	0
443	20230731	123300	172951175	4145	4145	4145	4145	0
444	20230731	123200	172951175	4145	4145	4145	4145	0
445	20230731	123100	172951175	4145	4130	4145	4130	1760
446	20230731	123000	165676375	4130	4130	4130	4130	30
447	20230731	122900	165552475	4140	4140	4140	4140	20
448	20230731	122800	165469675	4150	4150	4150	4150	0
449	20230731	122700	165469675	4150	4150	4150	4150	0
450	20230731	122600	165469675	4150	4150	4150	4150	1
451	20230731	122500	165465525	4150	4150	4150	4150	10
452	20230731	122400	165424025	4150	4150	4150	4150	0
453	20230731	122300	165424025	4150	4150	4150	4150	0
454	20230731	122200	165424025	4150	4150	4150	4150	200
455	20230731	122100	164594025	4150	4150	4150	4150	0
456	20230731	122000	164594025	4150	4150	4150	4150	0
457	20230731	121900	164594025	4150	4150	4150	4150	8
458	20230731	121800	164560825	4150	4150	4150	4125	507
459	20230731	121700	162469275	4150	4150	4150	4150	0
460	20230731	121600	162469275	4150	4150	4150	4150	15
461	20230731	121500	162407025	4150	4150	4150	4150	0
462	20230731	121400	162407025	4150	4150	4150	4150	0
463	20230731	121300	162407025	4150	4145	4150	4145	624
464	20230731	121200	159819095	4145	4145	4145	4145	876
465	20230731	121100	156188075	4145	4145	4145	4145	0
466	20230731	121000	156188075	4145	4130	4145	4130	113
467	20230731	120900	155721370	4135	4135	4135	4135	296
468	20230731	120800	154497410	4150	4150	4150	4150	0
469	20230731	120700	154497410	4150	4150	4150	4150	0
470	20230731	120600	154497410	4150	4150	4150	4150	5
471	20230731	120500	154476660	4150	4150	4150	4150	0
472	20230731	120400	154476660	4150	4150	4150	4150	0
473	20230731	120300	154476660	4150	4150	4150	4150	0
474	20230731	120200	154476660	4150	4145	4150	4145	807
475	20230731	120100	151128210	4135	4135	4135	4135	0
476	20230731	120000	151128210	4135	4135	4135	4135	0
477	20230731	115900	151128210	4135	4135	4135	4135	0
478	20230731	115800	151128210	4135	4145	4145	4135	387
479	20230731	115700	149525805	4145	4145	4145	4145	0
480	20230731	115600	149525805	4145	4145	4145	4145	0
481	20230731	115500	149525805	4145	4145	4145	4145	0
482	20230731	115400	149525805	4145	4145	4145	4145	0
483	20230731	115300	149525805	4145	4145	4145	4145	0
484	20230731	115200	149525805	4145	4145	4145	4145	0
485	20230731	115100	149525805	4145	4145	4145	4145	0
486	20230731	115000	149525805	4145	4145	4145	4145	1
487	20230731	114900	149521660	4150	4150	4150	4150	0
488	20230731	114800	149521660	4150	4150	4150	4150	0
489	20230731	114700	149521660	4150	4150	4150	4150	0
490	20230731	114600	149521660	4150	4150	4150	4150	0
491	20230731	114500	149521660	4150	4150	4150	4150	0
492	20230731	114400	149521660	4150	4150	4150	4150	1
493	20230731	114300	149517510	4145	4145	4145	4145	0
494	20230731	114200	149517510	4145	4145	4150	4145	275
495	20230731	114100	148377630	4145	4145	4145	4145	0
496	20230731	114000	148377630	4145	4145	4145	4145	5
497	20230731	113900	148356905	4145	4145	4145	4145	500
498	20230731	113800	146284405	4145	4125	4145	4125	1022
499	20230731	113700	142061635	4125	4140	4140	4120	920
500	20230731	113600	138268225	4145	4145	4145	4145	0
501	20230731	113500	138268225	4145	4145	4145	4145	0
502	20230731	113400	138268225	4145	4145	4145	4145	0
503	20230731	113300	138268225	4145	4145	4145	4145	0
504	20230731	113200	138268225	4145	4145	4145	4145	296
505	20230731	113100	137041305	4145	4145	4145	4145	0
506	20230731	113000	137041305	4145	4145	4145	4145	0
507	20230731	112900	137041305	4145	4145	4145	4145	0
508	20230731	112800	137041305	4145	4145	4145	4145	0
509	20230731	112700	137041305	4145	4145	4145	4145	260
510	20230731	112600	135963605	4145	4145	4145	4145	0
511	20230731	112500	135963605	4145	4145	4145	4145	0
512	20230731	112400	135963605	4145	4145	4145	4145	1682
513	20230731	112300	128991715	4155	4150	4155	4150	765
514	20230731	112200	125816615	4140	4145	4145	4140	100
515	20230731	112100	125402515	4145	4145	4145	4145	400
516	20230731	112000	123744515	4150	4150	4150	4150	0
517	20230731	111900	123744515	4150	4155	4155	4150	420
518	20230731	111800	121999915	4155	4155	4155	4155	8
519	20230731	111700	121966675	4155	4155	4155	4155	0
520	20230731	111600	121966675	4155	4155	4155	4155	0
521	20230731	111500	121966675	4155	4155	4155	4155	0
522	20230731	111400	121966675	4155	4155	4155	4155	0
523	20230731	111300	121966675	4155	4155	4155	4155	0
524	20230731	111200	121966675	4155	4155	4155	4155	0
525	20230731	111100	121966675	4155	4155	4155	4155	0
526	20230731	111000	121966675	4155	4155	4155	4155	0
527	20230731	110900	121966675	4155	4155	4155	4155	19
528	20230731	110800	121887730	4155	4150	4155	4150	632
529	20230731	110700	119263280	4145	4145	4145	4145	0
530	20230731	110600	119263280	4145	4150	4150	4145	700
531	20230731	110500	116361765	4155	4155	4155	4155	4
532	20230731	110400	116345145	4150	4150	4150	4150	0
533	20230731	110300	116345145	4150	4150	4150	4150	160
534	20230731	110200	115681145	4150	4150	4150	4150	1
535	20230731	110100	115676995	4145	4145	4145	4145	1021
536	20230731	110000	111444950	4145	4145	4145	4145	0
537	20230731	105900	111444950	4145	4140	4145	4140	855
538	20230731	105800	107901225	4130	4145	4145	4130	1101
539	20230731	105700	103345095	4145	4140	4145	4140	266
540	20230731	105600	102242620	4145	4145	4145	4145	263
541	20230731	105500	101152485	4145	4145	4145	4145	0
542	20230731	105400	101152485	4145	4145	4145	4145	0
543	20230731	105300	101152485	4145	4140	4145	4140	11
544	20230731	105200	101106940	4145	4145	4145	4145	0
545	20230731	105100	101106940	4145	4145	4145	4145	1
546	20230731	105000	101102795	4135	4135	4135	4135	0
547	20230731	104900	101102795	4135	4140	4145	4135	263
548	20230731	104800	100012725	4140	4140	4140	4140	0
549	20230731	104700	100012725	4140	4150	4150	4140	116
550	20230731	104600	99532205	4145	4145	4145	4145	33
551	20230731	104500	99395420	4150	4150	4150	4150	0
552	20230731	104400	99395420	4150	4150	4150	4150	0
553	20230731	104300	99395420	4150	4150	4150	4150	2
554	20230731	104200	99387120	4145	4145	4145	4145	20
555	20230731	104100	99304220	4145	4145	4145	4145	1000
556	20230731	104000	95159220	4155	4155	4155	4155	0
557	20230731	103900	95159220	4155	4155	4155	4155	0
558	20230731	103800	95159220	4155	4155	4155	4155	0
559	20230731	103700	95159220	4155	4155	4155	4155	544
560	20230731	103600	92898900	4155	4150	4155	4150	444
561	20230731	103500	91054300	4150	4145	4150	4145	813
562	20230731	103400	87683310	4140	4140	4140	4140	14
563	20230731	103300	87625350	4140	4140	4140	4140	14
564	20230731	103200	87567390	4140	4145	4145	4140	313
565	20230731	103100	86271470	4150	4140	4150	4140	8
566	20230731	103000	86238330	4140	4150	4150	4140	650
567	20230731	102900	83544030	4150	4150	4150	4140	143
568	20230731	102800	82951290	4155	4155	4155	4155	0
569	20230731	102700	82951290	4155	4155	4155	4155	0
570	20230731	102600	82951290	4155	4155	4155	4155	0
571	20230731	102500	82951290	4155	4155	4155	4155	0
572	20230731	102400	82951290	4155	4155	4155	4155	0
573	20230731	102300	82951290	4155	4155	4155	4155	0
574	20230731	102200	82951290	4155	4155	4155	4155	1
575	20230731	102100	82947135	4155	4155	4155	4155	0
576	20230731	102000	82947135	4155	4155	4155	4155	0
577	20230731	101900	82947135	4155	4155	4155	4155	1
578	20230731	101800	82942980	4145	4145	4145	4145	203
579	20230731	101700	82101545	4150	4150	4150	4150	47
580	20230731	101600	81906495	4155	4155	4155	4155	150
581	20230731	101500	81283245	4150	4150	4150	4150	81
582	20230731	101400	80947095	4145	4145	4145	4145	0
583	20230731	101300	80947095	4145	4135	4145	4135	1213
584	20230731	101200	75931270	4145	4145	4145	4145	11
585	20230731	101100	75885675	4135	4135	4135	4135	0
586	20230731	101000	75885675	4135	4135	4135	4135	256
587	20230731	100900	74827115	4140	4140	4140	4140	1
588	20230731	100800	74822975	4145	4145	4145	4145	3
589	20230731	100700	74810540	4155	4145	4155	4145	300
590	20230731	100600	73566795	4155	4155	4155	4155	0
591	20230731	100500	73566795	4155	4155	4155	4155	0
592	20230731	100400	73566795	4155	4155	4155	4155	0
593	20230731	100300	73566795	4155	4155	4155	4155	0
594	20230731	100200	73566795	4155	4140	4155	4140	434
595	20230731	100100	71763890	4135	4135	4135	4135	1
596	20230731	100000	71759755	4130	4120	4130	4100	828
597	20230731	095900	68342975	4120	4120	4120	4120	3
598	20230731	095800	68330615	4115	4100	4115	4100	4
599	20230731	095700	68314170	4100	4115	4115	4100	2492
600	20230731	095600	58059625	4120	4125	4125	4120	123
601	20230731	095500	57552765	4125	4125	4125	4125	0
602	20230731	095400	57552765	4125	4125	4125	4125	30
603	20230731	095300	57429015	4120	4120	4120	4120	2
604	20230731	095200	57420775	4120	4120	4120	4120	96
605	20230731	095100	57025255	4130	4115	4130	4115	512
606	20230731	095000	54915820	4115	4105	4115	4105	304
607	20230731	094900	53667890	4105	4100	4105	4100	208
608	20230731	094800	52815085	4100	4095	4100	4095	281
609	20230731	094700	51664010	4095	4095	4095	4095	0
610	20230731	094600	51664010	4095	4095	4095	4095	18
611	20230731	094500	51590300	4095	4095	4095	4095	3
612	20230731	094400	51578015	4095	4095	4095	4095	0
613	20230731	094300	51578015	4095	4095	4095	4095	1
614	20230731	094200	51573920	4090	4090	4090	4090	0
615	20230731	094100	51573920	4090	4090	4090	4090	366
616	20230731	094000	50076980	4090	4090	4090	4090	2
617	20230731	093900	50068800	4095	4090	4095	4090	66
618	20230731	093800	49798665	4090	4090	4090	4090	7
619	20230731	093700	49770035	4080	4080	4080	4080	0
620	20230731	093600	49770035	4080	4080	4080	4080	5
621	20230731	093500	49749635	4095	4095	4095	4095	1
622	20230731	093400	49745540	4080	4095	4100	4080	299
623	20230731	093300	48524130	4095	4095	4095	4095	24
624	20230731	093200	48425850	4080	4080	4080	4080	250
625	20230731	093100	47405850	4095	4095	4095	4095	95
626	20230731	093000	47016825	4100	4080	4100	4070	1310
627	20230731	092900	41682815	4075	4075	4075	4075	24
628	20230731	092800	41585015	4070	4070	4070	4070	0
629	20230731	092700	41585015	4070	4070	4070	4070	0
630	20230731	092600	41585015	4070	4070	4070	4070	0
631	20230731	092500	41585015	4070	4070	4070	4070	552
632	20230731	092400	39338375	4070	4090	4090	4070	903
633	20230731	092300	35659065	4085	4080	4085	4080	362
634	20230731	092200	34181600	4070	4070	4070	4070	157
635	20230731	092100	33542610	4070	4080	4080	4060	2010
636	20230731	092000	25369025	4080	4080	4080	4080	0
637	20230731	091900	25369025	4080	4080	4080	4080	101
638	20230731	091800	24956945	4080	4065	4080	4065	446
639	20230731	091700	23138765	4050	4050	4050	4050	0
640	20230731	091600	23138765	4050	4050	4050	4050	0
641	20230731	091500	23138765	4050	4080	4080	4050	1481
642	20230731	091400	17112975	4080	4080	4080	4080	477
643	20230731	091300	15166815	4080	4080	4080	4080	40
644	20230731	091200	15003615	4080	4100	4100	4080	1127
645	20230731	091100	10401845	4135	4135	4135	4135	10
646	20230731	091000	10360495	4070	4070	4070	4070	0
647	20230731	090900	10360495	4070	4070	4070	4070	0
648	20230731	090800	10360495	4070	4070	4070	4070	0
649	20230731	090700	10360495	4070	4135	4135	4070	209
650	20230731	090600	9502855	4120	4120	4120	4120	183
651	20230731	090500	8748895	4145	4145	4145	4145	20
652	20230731	090400	8665995	4145	4145	4145	4145	0
653	20230731	090300	8665995	4145	4145	4145	4145	1
654	20230731	090200	8661850	4145	4145	4145	4120	569
655	20230731	090100	6304545	4145	4145	4145	4145	0
656	20230731	090000	6304545	4145	4145	4145	4145	969