KissMeData/263700/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	202700	288758810	5300	5300	5300	5300	876
3	20230731	202600	288758810	5300	5300	5300	5300	0
4	20230731	202500	288758810	5300	5300	5300	5300	0
5	20230731	202400	288758810	5300	5300	5300	5300	0
6	20230731	202300	288758810	5300	5300	5300	5300	0
7	20230731	202200	288758810	5300	5300	5300	5300	0
8	20230731	202100	288758810	5300	5300	5300	5300	0
9	20230731	202000	288758810	5300	5300	5300	5300	0
10	20230731	201900	288758810	5300	5300	5300	5300	0
11	20230731	201800	288758810	5300	5300	5300	5300	0
12	20230731	201700	288758810	5300	5300	5300	5300	0
13	20230731	201600	288758810	5300	5300	5300	5300	0
14	20230731	201500	288758810	5300	5300	5300	5300	0
15	20230731	201400	288758810	5300	5300	5300	5300	0
16	20230731	201300	288758810	5300	5300	5300	5300	0
17	20230731	201200	288758810	5300	5300	5300	5300	0
18	20230731	201100	288758810	5300	5300	5300	5300	0
19	20230731	201000	288758810	5300	5300	5300	5300	0
20	20230731	200900	288758810	5300	5300	5300	5300	0
21	20230731	200800	288758810	5300	5300	5300	5300	0
22	20230731	200700	288758810	5300	5300	5300	5300	0
23	20230731	200600	288758810	5300	5300	5300	5300	0
24	20230731	200500	288758810	5300	5300	5300	5300	0
25	20230731	200400	288758810	5300	5300	5300	5300	0
26	20230731	200300	288758810	5300	5300	5300	5300	0
27	20230731	200200	288758810	5300	5300	5300	5300	0
28	20230731	200100	288758810	5300	5300	5300	5300	0
29	20230731	200000	288758810	5300	5300	5300	5300	0
30	20230731	195900	288758810	5300	5300	5300	5300	0
31	20230731	195800	288758810	5300	5300	5300	5300	0
32	20230731	195700	288758810	5300	5300	5300	5300	876
33	20230731	195600	288758810	5300	5300	5300	5300	0
34	20230731	195500	288758810	5300	5300	5300	5300	0
35	20230731	195400	288758810	5300	5300	5300	5300	0
36	20230731	195300	288758810	5300	5300	5300	5300	0
37	20230731	195200	288758810	5300	5300	5300	5300	0
38	20230731	195100	288758810	5300	5300	5300	5300	0
39	20230731	195000	288758810	5300	5300	5300	5300	0
40	20230731	194900	288758810	5300	5300	5300	5300	0
41	20230731	194800	288758810	5300	5300	5300	5300	0
42	20230731	194700	288758810	5300	5300	5300	5300	0
43	20230731	194600	288758810	5300	5300	5300	5300	0
44	20230731	194500	288758810	5300	5300	5300	5300	0
45	20230731	194400	288758810	5300	5300	5300	5300	0
46	20230731	194300	288758810	5300	5300	5300	5300	0
47	20230731	194200	288758810	5300	5300	5300	5300	0
48	20230731	194100	288758810	5300	5300	5300	5300	0
49	20230731	194000	288758810	5300	5300	5300	5300	0
50	20230731	193900	288758810	5300	5300	5300	5300	0
51	20230731	193800	288758810	5300	5300	5300	5300	0
52	20230731	193700	288758810	5300	5300	5300	5300	0
53	20230731	193600	288758810	5300	5300	5300	5300	0
54	20230731	193500	288758810	5300	5300	5300	5300	0
55	20230731	193400	288758810	5300	5300	5300	5300	0
56	20230731	193300	288758810	5300	5300	5300	5300	0
57	20230731	193200	288758810	5300	5300	5300	5300	0
58	20230731	193100	288758810	5300	5300	5300	5300	0
59	20230731	193000	288758810	5300	5300	5300	5300	0
60	20230731	192900	288758810	5300	5300	5300	5300	0
61	20230731	192800	288758810	5300	5300	5300	5300	0
62	20230731	192700	288758810	5300	5300	5300	5300	876
63	20230731	192600	288758810	5300	5300	5300	5300	0
64	20230731	192500	288758810	5300	5300	5300	5300	0
65	20230731	192400	288758810	5300	5300	5300	5300	0
66	20230731	192300	288758810	5300	5300	5300	5300	0
67	20230731	192200	288758810	5300	5300	5300	5300	0
68	20230731	192100	288758810	5300	5300	5300	5300	0
69	20230731	192000	288758810	5300	5300	5300	5300	0
70	20230731	191900	288758810	5300	5300	5300	5300	0
71	20230731	191800	288758810	5300	5300	5300	5300	0
72	20230731	191700	288758810	5300	5300	5300	5300	0
73	20230731	191600	288758810	5300	5300	5300	5300	0
74	20230731	191500	288758810	5300	5300	5300	5300	0
75	20230731	191400	288758810	5300	5300	5300	5300	0
76	20230731	191300	288758810	5300	5300	5300	5300	0
77	20230731	191200	288758810	5300	5300	5300	5300	0
78	20230731	191100	288758810	5300	5300	5300	5300	0
79	20230731	191000	288758810	5300	5300	5300	5300	0
80	20230731	190900	288758810	5300	5300	5300	5300	0
81	20230731	190800	288758810	5300	5300	5300	5300	0
82	20230731	190700	288758810	5300	5300	5300	5300	0
83	20230731	190600	288758810	5300	5300	5300	5300	0
84	20230731	190500	288758810	5300	5300	5300	5300	0
85	20230731	190400	288758810	5300	5300	5300	5300	0
86	20230731	190300	288758810	5300	5300	5300	5300	0
87	20230731	190200	288758810	5300	5300	5300	5300	0
88	20230731	190100	288758810	5300	5300	5300	5300	0
89	20230731	190000	288758810	5300	5300	5300	5300	0
90	20230731	185900	288758810	5300	5300	5300	5300	0
91	20230731	185800	288758810	5300	5300	5300	5300	0
92	20230731	185700	288758810	5300	5300	5300	5300	876
93	20230731	185600	288758810	5300	5300	5300	5300	0
94	20230731	185500	288758810	5300	5300	5300	5300	0
95	20230731	185400	288758810	5300	5300	5300	5300	0
96	20230731	185300	288758810	5300	5300	5300	5300	0
97	20230731	185200	288758810	5300	5300	5300	5300	0
98	20230731	185100	288758810	5300	5300	5300	5300	0
99	20230731	185000	288758810	5300	5300	5300	5300	0
100	20230731	184900	288758810	5300	5300	5300	5300	0
101	20230731	184800	288758810	5300	5300	5300	5300	0
102	20230731	184700	288758810	5300	5300	5300	5300	0
103	20230731	184600	288758810	5300	5300	5300	5300	0
104	20230731	184500	288758810	5300	5300	5300	5300	0
105	20230731	184400	288758810	5300	5300	5300	5300	0
106	20230731	184300	288758810	5300	5300	5300	5300	0
107	20230731	184200	288758810	5300	5300	5300	5300	0
108	20230731	184100	288758810	5300	5300	5300	5300	0
109	20230731	184000	288758810	5300	5300	5300	5300	0
110	20230731	183900	288758810	5300	5300	5300	5300	0
111	20230731	183800	288758810	5300	5300	5300	5300	0
112	20230731	183700	288758810	5300	5300	5300	5300	0
113	20230731	183600	288758810	5300	5300	5300	5300	0
114	20230731	183500	288758810	5300	5300	5300	5300	0
115	20230731	183400	288758810	5300	5300	5300	5300	0
116	20230731	183300	288758810	5300	5300	5300	5300	0
117	20230731	183200	288758810	5300	5300	5300	5300	0
118	20230731	183100	288758810	5300	5300	5300	5300	0
119	20230731	183000	288758810	5300	5300	5300	5300	0
120	20230731	182900	288758810	5300	5300	5300	5300	0
121	20230731	182800	288758810	5300	5300	5300	5300	0
122	20230731	182700	288758810	5300	5300	5300	5300	876
123	20230731	182600	288758810	5300	5300	5300	5300	0
124	20230731	182500	288758810	5300	5300	5300	5300	0
125	20230731	182400	288758810	5300	5300	5300	5300	0
126	20230731	182300	288758810	5300	5300	5300	5300	0
127	20230731	182200	288758810	5300	5300	5300	5300	0
128	20230731	182100	288758810	5300	5300	5300	5300	0
129	20230731	182000	288758810	5300	5300	5300	5300	0
130	20230731	181900	288758810	5300	5300	5300	5300	0
131	20230731	181800	288758810	5300	5300	5300	5300	0
132	20230731	181700	288758810	5300	5300	5300	5300	0
133	20230731	181600	288758810	5300	5300	5300	5300	0
134	20230731	181500	288758810	5300	5300	5300	5300	0
135	20230731	181400	288758810	5300	5300	5300	5300	0
136	20230731	181300	288758810	5300	5300	5300	5300	0
137	20230731	181200	288758810	5300	5300	5300	5300	0
138	20230731	181100	288758810	5300	5300	5300	5300	0
139	20230731	181000	288758810	5300	5300	5300	5300	0
140	20230731	180900	288758810	5300	5300	5300	5300	0
141	20230731	180800	288758810	5300	5300	5300	5300	0
142	20230731	180700	288758810	5300	5300	5300	5300	0
143	20230731	180600	288758810	5300	5300	5300	5300	0
144	20230731	180500	288758810	5300	5300	5300	5300	0
145	20230731	180400	288758810	5300	5300	5300	5300	0
146	20230731	180300	288758810	5300	5300	5300	5300	0
147	20230731	180200	288758810	5300	5300	5300	5300	0
148	20230731	180100	288758810	5300	5300	5300	5300	0
149	20230731	180000	288758810	5300	5300	5300	5300	0
150	20230731	175900	288758810	5300	5300	5300	5300	0
151	20230731	175800	288758810	5300	5300	5300	5300	0
152	20230731	175700	288758810	5300	5300	5300	5300	876
153	20230731	175600	288758810	5300	5300	5300	5300	0
154	20230731	175500	288758810	5300	5300	5300	5300	0
155	20230731	175400	288758810	5300	5300	5300	5300	0
156	20230731	175300	288758810	5300	5300	5300	5300	0
157	20230731	175200	288758810	5300	5300	5300	5300	0
158	20230731	175100	288758810	5300	5300	5300	5300	0
159	20230731	175000	288758810	5300	5300	5300	5300	0
160	20230731	174900	288758810	5300	5300	5300	5300	0
161	20230731	174800	288758810	5300	5300	5300	5300	0
162	20230731	174700	288758810	5300	5300	5300	5300	0
163	20230731	174600	288758810	5300	5300	5300	5300	0
164	20230731	174500	288758810	5300	5300	5300	5300	0
165	20230731	174400	288758810	5300	5300	5300	5300	0
166	20230731	174300	288758810	5300	5300	5300	5300	0
167	20230731	174200	288758810	5300	5300	5300	5300	0
168	20230731	174100	288758810	5300	5300	5300	5300	0
169	20230731	174000	288758810	5300	5300	5300	5300	0
170	20230731	173900	288758810	5300	5300	5300	5300	0
171	20230731	173800	288758810	5300	5300	5300	5300	0
172	20230731	173700	288758810	5300	5300	5300	5300	0
173	20230731	173600	288758810	5300	5300	5300	5300	0
174	20230731	173500	288758810	5300	5300	5300	5300	0
175	20230731	173400	288758810	5300	5300	5300	5300	0
176	20230731	173300	288758810	5300	5300	5300	5300	0
177	20230731	173200	288758810	5300	5300	5300	5300	0
178	20230731	173100	288758810	5300	5300	5300	5300	0
179	20230731	173000	288758810	5300	5300	5300	5300	0
180	20230731	172900	288758810	5300	5300	5300	5300	0
181	20230731	172800	288758810	5300	5300	5300	5300	0
182	20230731	172700	288758810	5300	5300	5300	5300	876
183	20230731	172600	288758810	5300	5300	5300	5300	0
184	20230731	172500	288758810	5300	5300	5300	5300	0
185	20230731	172400	288758810	5300	5300	5300	5300	0
186	20230731	172300	288758810	5300	5300	5300	5300	0
187	20230731	172200	288758810	5300	5300	5300	5300	0
188	20230731	172100	288758810	5300	5300	5300	5300	0
189	20230731	172000	288758810	5300	5300	5300	5300	0
190	20230731	171900	288758810	5300	5300	5300	5300	0
191	20230731	171800	288758810	5300	5300	5300	5300	0
192	20230731	171700	288758810	5300	5300	5300	5300	0
193	20230731	171600	288758810	5300	5300	5300	5300	0
194	20230731	171500	288758810	5300	5300	5300	5300	0
195	20230731	171400	288758810	5300	5300	5300	5300	0
196	20230731	171300	288758810	5300	5300	5300	5300	0
197	20230731	171200	288758810	5300	5300	5300	5300	0
198	20230731	171100	288758810	5300	5300	5300	5300	0
199	20230731	171000	288758810	5300	5300	5300	5300	0
200	20230731	170900	288758810	5300	5300	5300	5300	0
201	20230731	170800	288758810	5300	5300	5300	5300	0
202	20230731	170700	288758810	5300	5300	5300	5300	0
203	20230731	170600	288758810	5300	5300	5300	5300	0
204	20230731	170500	288758810	5300	5300	5300	5300	0
205	20230731	170400	288758810	5300	5300	5300	5300	0
206	20230731	170300	288758810	5300	5300	5300	5300	0
207	20230731	170200	288758810	5300	5300	5300	5300	0
208	20230731	170100	288758810	5300	5300	5300	5300	0
209	20230731	170000	288758810	5300	5300	5300	5300	0
210	20230731	165900	288758810	5300	5300	5300	5300	0
211	20230731	165800	288758810	5300	5300	5300	5300	0
212	20230731	165700	288758810	5300	5300	5300	5300	876
213	20230731	165600	288758810	5300	5300	5300	5300	0
214	20230731	165500	288758810	5300	5300	5300	5300	0
215	20230731	165400	288758810	5300	5300	5300	5300	0
216	20230731	165300	288758810	5300	5300	5300	5300	0
217	20230731	165200	288758810	5300	5300	5300	5300	0
218	20230731	165100	288758810	5300	5300	5300	5300	0
219	20230731	165000	288758810	5300	5300	5300	5300	0
220	20230731	164900	288758810	5300	5300	5300	5300	0
221	20230731	164800	288758810	5300	5300	5300	5300	0
222	20230731	164700	288758810	5300	5300	5300	5300	0
223	20230731	164600	288758810	5300	5300	5300	5300	0
224	20230731	164500	288758810	5300	5300	5300	5300	0
225	20230731	164400	288758810	5300	5300	5300	5300	0
226	20230731	164300	288758810	5300	5300	5300	5300	0
227	20230731	164200	288758810	5300	5300	5300	5300	0
228	20230731	164100	288758810	5300	5300	5300	5300	0
229	20230731	164000	288758810	5300	5300	5300	5300	0
230	20230731	163900	288758810	5300	5300	5300	5300	0
231	20230731	163800	288758810	5300	5300	5300	5300	0
232	20230731	163700	288758810	5300	5300	5300	5300	0
233	20230731	163600	288758810	5300	5300	5300	5300	0
234	20230731	163500	288758810	5300	5300	5300	5300	0
235	20230731	163400	288758810	5300	5300	5300	5300	0
236	20230731	163300	288758810	5300	5300	5300	5300	0
237	20230731	163200	288758810	5300	5300	5300	5300	0
238	20230731	163100	288758810	5300	5300	5300	5300	0
239	20230731	163000	288758810	5300	5300	5300	5300	0
240	20230731	162900	288758810	5300	5300	5300	5300	0
241	20230731	162800	288758810	5300	5300	5300	5300	0
242	20230731	162700	288758810	5300	5300	5300	5300	876
243	20230731	162600	288758810	5300	5300	5300	5300	0
244	20230731	162500	288758810	5300	5300	5300	5300	0
245	20230731	162400	288758810	5300	5300	5300	5300	0
246	20230731	162300	288758810	5300	5300	5300	5300	0
247	20230731	162200	288758810	5300	5300	5300	5300	0
248	20230731	162100	288758810	5300	5300	5300	5300	0
249	20230731	162000	288758810	5300	5300	5300	5300	0
250	20230731	161900	288758810	5300	5300	5300	5300	0
251	20230731	161800	288758810	5300	5300	5300	5300	0
252	20230731	161700	288758810	5300	5300	5300	5300	0
253	20230731	161600	288758810	5300	5300	5300	5300	0
254	20230731	161500	288758810	5300	5300	5300	5300	0
255	20230731	161400	288758810	5300	5300	5300	5300	0
256	20230731	161300	288758810	5300	5300	5300	5300	0
257	20230731	161200	288758810	5300	5300	5300	5300	0
258	20230731	161100	288758810	5300	5300	5300	5300	0
259	20230731	161000	288758810	5300	5300	5300	5300	0
260	20230731	160900	288758810	5300	5300	5300	5300	0
261	20230731	160800	288758810	5300	5300	5300	5300	0
262	20230731	160700	288758810	5300	5300	5300	5300	0
263	20230731	160600	288758810	5300	5300	5300	5300	0
264	20230731	160500	288758810	5300	5300	5300	5300	0
265	20230731	160400	288758810	5300	5300	5300	5300	0
266	20230731	160300	288758810	5300	5300	5300	5300	0
267	20230731	160200	288758810	5300	5300	5300	5300	0
268	20230731	160100	288758810	5300	5300	5300	5300	0
269	20230731	160000	288758810	5300	5300	5300	5300	0
270	20230731	155900	288758810	5300	5300	5300	5300	0
271	20230731	155800	288758810	5300	5300	5300	5300	0
272	20230731	155700	288758810	5300	5300	5300	5300	876
273	20230731	155600	288758810	5300	5300	5300	5300	0
274	20230731	155500	288758810	5300	5300	5300	5300	0
275	20230731	155400	288758810	5300	5300	5300	5300	0
276	20230731	155300	288758810	5300	5300	5300	5300	0
277	20230731	155200	288758810	5300	5300	5300	5300	0
278	20230731	155100	288758810	5300	5300	5300	5300	0
279	20230731	155000	288758810	5300	5300	5300	5300	0
280	20230731	154900	288758810	5300	5300	5300	5300	0
281	20230731	154800	288758810	5300	5300	5300	5300	0
282	20230731	154700	288758810	5300	5300	5300	5300	0
283	20230731	154600	288758810	5300	5300	5300	5300	0
284	20230731	154500	288758810	5300	5300	5300	5300	0
285	20230731	154400	288758810	5300	5300	5300	5300	0
286	20230731	154300	288758810	5300	5300	5300	5300	0
287	20230731	154200	288758810	5300	5300	5300	5300	0
288	20230731	154100	288758810	5300	5300	5300	5300	0
289	20230731	154000	288758810	5300	5300	5300	5300	0
290	20230731	153900	288758810	5300	5300	5300	5300	0
291	20230731	153800	288758810	5300	5300	5300	5300	0
292	20230731	153700	288758810	5300	5300	5300	5300	0
293	20230731	153600	288758810	5300	5300	5300	5300	0
294	20230731	153500	288758810	5300	5300	5300	5300	0
295	20230731	153400	288758810	5300	5300	5300	5300	0
296	20230731	153300	288758810	5300	5300	5300	5300	0
297	20230731	153200	288758810	5300	5300	5300	5300	0
298	20230731	153100	288758810	5300	5300	5300	5300	0
299	20230731	153000	288758810	5300	5300	5300	5300	876
300	20230731	152900	284116010	5300	5300	5300	5300	0
301	20230731	152800	284116010	5300	5300	5300	5300	0
302	20230731	152700	284116010	5300	5300	5300	5300	0
303	20230731	152600	284116010	5300	5300	5300	5300	0
304	20230731	152500	284116010	5300	5300	5300	5300	0
305	20230731	152400	284116010	5300	5300	5300	5300	0
306	20230731	152300	284116010	5300	5300	5300	5300	0
307	20230731	152200	284116010	5300	5300	5300	5300	0
308	20230731	152100	284116010	5300	5300	5300	5300	0
309	20230731	152000	284116010	5300	5300	5300	5300	0
310	20230731	151900	284116010	5300	5290	5300	5290	111
311	20230731	151800	283528060	5290	5270	5290	5270	12
312	20230731	151700	283464780	5290	5290	5290	5290	0
313	20230731	151600	283464780	5290	5290	5290	5260	10
314	20230731	151500	283412030	5250	5280	5280	5250	110
315	20230731	151400	282832950	5290	5290	5290	5290	0
316	20230731	151300	282832950	5290	5290	5290	5290	53
317	20230731	151200	282552580	5280	5270	5280	5270	15
318	20230731	151100	282473470	5280	5280	5280	5280	114
319	20230731	151000	281871550	5280	5280	5280	5280	383
320	20230731	150900	279849310	5310	5280	5310	5280	47
321	20230731	150800	279601080	5310	5310	5310	5310	0
322	20230731	150700	279601080	5310	5280	5310	5280	17
323	20230731	150600	279511090	5280	5280	5280	5280	37
324	20230731	150500	279315730	5280	5280	5280	5280	167
325	20230731	150400	278433970	5310	5310	5310	5310	0
326	20230731	150300	278433970	5310	5300	5310	5300	157
327	20230731	150200	277601850	5300	5300	5300	5300	0
328	20230731	150100	277601850	5300	5280	5300	5280	47
329	20230731	150000	277353630	5300	5280	5300	5280	56
330	20230731	145900	277057930	5300	5300	5300	5300	2
331	20230731	145800	277047330	5290	5290	5290	5290	5
332	20230731	145700	277020880	5310	5300	5310	5300	3
333	20230731	145600	277004960	5310	5290	5310	5290	112
334	20230731	145500	276412390	5290	5280	5290	5280	7
335	20230731	145400	276375400	5280	5280	5280	5280	121
336	20230731	145300	275736520	5300	5300	5300	5300	3
337	20230731	145200	275720620	5290	5300	5300	5290	43
338	20230731	145100	275492730	5290	5290	5290	5290	1
339	20230731	145000	275487440	5290	5290	5290	5290	1
340	20230731	144900	275482150	5300	5290	5300	5290	37
341	20230731	144800	275286300	5300	5300	5300	5300	0
342	20230731	144700	275286300	5300	5300	5300	5300	0
343	20230731	144600	275286300	5300	5300	5300	5300	0
344	20230731	144500	275286300	5300	5300	5300	5300	0
345	20230731	144400	275286300	5300	5300	5300	5300	0
346	20230731	144300	275286300	5300	5300	5300	5300	0
347	20230731	144200	275286300	5300	5270	5300	5250	781
348	20230731	144100	271184220	5270	5270	5270	5270	14
349	20230731	144000	271110440	5270	5270	5270	5270	0
350	20230731	143900	271110440	5270	5270	5270	5270	0
351	20230731	143800	271110440	5270	5270	5270	5270	0
352	20230731	143700	271110440	5270	5270	5270	5270	0
353	20230731	143600	271110440	5270	5270	5270	5270	0
354	20230731	143500	271110440	5270	5270	5270	5270	8
355	20230731	143400	271068280	5270	5270	5270	5270	7
356	20230731	143300	271031390	5250	5270	5270	5250	207
357	20230731	143200	269943400	5280	5280	5280	5280	0
358	20230731	143100	269943400	5280	5280	5280	5280	0
359	20230731	143000	269943400	5280	5280	5280	5280	0
360	20230731	142900	269943400	5280	5280	5280	5280	0
361	20230731	142800	269943400	5280	5280	5280	5280	0
362	20230731	142700	269943400	5280	5280	5280	5280	0
363	20230731	142600	269943400	5280	5270	5280	5270	12
364	20230731	142500	269880130	5280	5280	5280	5280	248
365	20230731	142400	268570690	5300	5300	5300	5300	3
366	20230731	142300	268554790	5280	5280	5280	5280	32
367	20230731	142200	268385830	5300	5300	5300	5300	0
368	20230731	142100	268385830	5300	5290	5300	5250	109
369	20230731	142000	267811760	5290	5290	5290	5290	352
370	20230731	141900	265949680	5290	5280	5290	5270	286
371	20230731	141800	264439890	5290	5290	5290	5290	2
372	20230731	141700	264429310	5290	5290	5290	5290	147
373	20230731	141600	263651680	5290	5290	5290	5290	0
374	20230731	141500	263651680	5290	5290	5290	5290	0
375	20230731	141400	263651680	5290	5290	5290	5290	0
376	20230731	141300	263651680	5290	5310	5310	5290	318
377	20230731	141200	261969320	5300	5300	5300	5300	5
378	20230731	141100	261942820	5300	5300	5300	5300	2
379	20230731	141000	261932220	5300	5290	5300	5290	1384
380	20230731	140900	254603110	5280	5280	5280	5280	8
381	20230731	140800	254560870	5290	5290	5290	5290	8
382	20230731	140700	254518550	5290	5290	5290	5290	0
383	20230731	140600	254518550	5290	5280	5290	5280	64
384	20230731	140500	254180600	5280	5280	5280	5280	0
385	20230731	140400	254180600	5280	5280	5280	5280	30
386	20230731	140300	254022200	5280	5280	5280	5280	0
387	20230731	140200	254022200	5280	5280	5280	5280	0
388	20230731	140100	254022200	5280	5280	5280	5280	0
389	20230731	140000	254022200	5280	5280	5280	5280	113
390	20230731	135900	253425560	5280	5280	5280	5280	200
391	20230731	135800	252369560	5280	5280	5280	5280	0
392	20230731	135700	252369560	5280	5280	5280	5280	0
393	20230731	135600	252369560	5280	5280	5280	5280	0
394	20230731	135500	252369560	5280	5280	5280	5280	1
395	20230731	135400	252364280	5280	5280	5280	5280	0
396	20230731	135300	252364280	5280	5280	5280	5280	0
397	20230731	135200	252364280	5280	5280	5280	5280	0
398	20230731	135100	252364280	5280	5280	5280	5280	189
399	20230731	135000	251366360	5280	5280	5280	5280	0
400	20230731	134900	251366360	5280	5280	5280	5280	0
401	20230731	134800	251366360	5280	5280	5280	5280	0
402	20230731	134700	251366360	5280	5280	5280	5280	0
403	20230731	134600	251366360	5280	5280	5280	5280	0
404	20230731	134500	251366360	5280	5280	5280	5280	0
405	20230731	134400	251366360	5280	5280	5280	5280	0
406	20230731	134300	251366360	5280	5280	5280	5280	3
407	20230731	134200	251350520	5270	5270	5270	5270	0
408	20230731	134100	251350520	5270	5270	5270	5270	60
409	20230731	134000	251034320	5280	5280	5280	5280	0
410	20230731	133900	251034320	5280	5280	5280	5280	0
411	20230731	133800	251034320	5280	5280	5280	5280	3
412	20230731	133700	251018480	5260	5260	5260	5260	2
413	20230731	133600	251007960	5280	5280	5280	5280	0
414	20230731	133500	251007960	5280	5280	5280	5280	150
415	20230731	133400	250215960	5280	5280	5280	5280	0
416	20230731	133300	250215960	5280	5280	5280	5280	0
417	20230731	133200	250215960	5280	5280	5280	5280	0
418	20230731	133100	250215960	5280	5280	5280	5280	0
419	20230731	133000	250215960	5280	5270	5280	5270	103
420	20230731	132900	249673120	5280	5280	5280	5280	0
421	20230731	132800	249673120	5280	5280	5280	5280	0
422	20230731	132700	249673120	5280	5280	5280	5280	0
423	20230731	132600	249673120	5280	5280	5280	5280	0
424	20230731	132500	249673120	5280	5280	5280	5280	0
425	20230731	132400	249673120	5280	5260	5280	5260	2045
426	20230731	132300	238895750	5250	5250	5250	5250	0
427	20230731	132200	238895750	5250	5250	5250	5250	1000
428	20230731	132100	233645750	5260	5260	5260	5260	0
429	20230731	132000	233645750	5260	5260	5260	5260	0
430	20230731	131900	233645750	5260	5250	5260	5250	92
431	20230731	131800	233162730	5250	5250	5250	5250	0
432	20230731	131700	233162730	5250	5250	5250	5250	492
433	20230731	131600	230579730	5240	5240	5240	5240	88
434	20230731	131500	230118610	5240	5240	5240	5240	0
435	20230731	131400	230118610	5240	5240	5240	5240	0
436	20230731	131300	230118610	5240	5240	5240	5240	0
437	20230731	131200	230118610	5240	5240	5240	5240	0
438	20230731	131100	230118610	5240	5240	5240	5240	106
439	20230731	131000	229563170	5240	5240	5240	5240	169
440	20230731	130900	228677610	5240	5240	5240	5240	0
441	20230731	130800	228677610	5240	5240	5240	5240	0
442	20230731	130700	228677610	5240	5240	5240	5240	0
443	20230731	130600	228677610	5240	5240	5240	5240	0
444	20230731	130500	228677610	5240	5240	5240	5240	0
445	20230731	130400	228677610	5240	5240	5240	5240	0
446	20230731	130300	228677610	5240	5240	5240	5240	0
447	20230731	130200	228677610	5240	5240	5240	5240	13
448	20230731	130100	228609490	5250	5250	5250	5250	0
449	20230731	130000	228609490	5250	5250	5250	5250	0
450	20230731	125900	228609490	5250	5250	5250	5250	0
451	20230731	125800	228609490	5250	5250	5250	5250	0
452	20230731	125700	228609490	5250	5250	5250	5250	0
453	20230731	125600	228609490	5250	5250	5250	5250	0
454	20230731	125500	228609490	5250	5250	5250	5250	0
455	20230731	125400	228609490	5250	5250	5250	5250	0
456	20230731	125300	228609490	5250	5250	5250	5250	0
457	20230731	125200	228609490	5250	5250	5250	5250	0
458	20230731	125100	228609490	5250	5250	5250	5250	0
459	20230731	125000	228609490	5250	5250	5250	5250	0
460	20230731	124900	228609490	5250	5250	5250	5250	0
461	20230731	124800	228609490	5250	5220	5250	5220	582
462	20230731	124700	225571400	5250	5250	5250	5250	0
463	20230731	124600	225571400	5250	5250	5250	5250	7
464	20230731	124500	225534650	5260	5260	5260	5260	0
465	20230731	124400	225534650	5260	5260	5260	5260	0
466	20230731	124300	225534650	5260	5260	5260	5260	0
467	20230731	124200	225534650	5260	5250	5260	5250	32
468	20230731	124100	225366620	5240	5260	5260	5240	23
469	20230731	124000	225246060	5220	5220	5220	5220	0
470	20230731	123900	225246060	5220	5220	5220	5220	651
471	20230731	123800	221847840	5210	5240	5240	5210	2000
472	20230731	123700	211399200	5280	5290	5290	5220	1053
473	20230731	123600	205877150	5290	5290	5290	5290	0
474	20230731	123500	205877150	5290	5290	5290	5290	0
475	20230731	123400	205877150	5290	5290	5290	5290	0
476	20230731	123300	205877150	5290	5290	5290	5290	0
477	20230731	123200	205877150	5290	5290	5290	5290	3
478	20230731	123100	205861280	5280	5280	5280	5280	0
479	20230731	123000	205861280	5280	5280	5280	5280	0
480	20230731	122900	205861280	5280	5280	5280	5280	52
481	20230731	122800	205586720	5280	5280	5280	5280	0
482	20230731	122700	205586720	5280	5280	5280	5280	0
483	20230731	122600	205586720	5280	5280	5280	5280	0
484	20230731	122500	205586720	5280	5280	5280	5280	0
485	20230731	122400	205586720	5280	5280	5290	5280	1098
486	20230731	122300	199779590	5280	5280	5280	5280	90
487	20230731	122200	199304390	5280	5280	5280	5280	189
488	20230731	122100	198306470	5280	5280	5280	5280	0
489	20230731	122000	198306470	5280	5280	5280	5280	19
490	20230731	121900	198206150	5280	5280	5280	5280	0
491	20230731	121800	198206150	5280	5280	5280	5280	0
492	20230731	121700	198206150	5280	5280	5280	5280	0
493	20230731	121600	198206150	5280	5280	5280	5280	0
494	20230731	121500	198206150	5280	5280	5280	5280	1
495	20230731	121400	198200870	5280	5280	5280	5280	0
496	20230731	121300	198200870	5280	5280	5280	5280	0
497	20230731	121200	198200870	5280	5280	5280	5280	0
498	20230731	121100	198200870	5280	5280	5280	5280	651
499	20230731	121000	194763590	5280	5280	5280	5280	10
500	20230731	120900	194710790	5280	5280	5280	5280	0
501	20230731	120800	194710790	5280	5280	5280	5280	0
502	20230731	120700	194710790	5280	5280	5280	5280	0
503	20230731	120600	194710790	5280	5280	5280	5280	0
504	20230731	120500	194710790	5280	5280	5280	5280	0
505	20230731	120400	194710790	5280	5280	5280	5280	0
506	20230731	120300	194710790	5280	5280	5280	5280	10
507	20230731	120200	194657990	5280	5280	5280	5280	0
508	20230731	120100	194657990	5280	5280	5280	5280	0
509	20230731	120000	194657990	5280	5280	5280	5280	0
510	20230731	115900	194657990	5280	5280	5280	5280	0
511	20230731	115800	194657990	5280	5280	5280	5280	3
512	20230731	115700	194642150	5260	5260	5260	5260	0
513	20230731	115600	194642150	5260	5260	5260	5260	0
514	20230731	115500	194642150	5260	5260	5260	5260	0
515	20230731	115400	194642150	5260	5270	5270	5260	606
516	20230731	115300	191453820	5270	5270	5270	5270	109
517	20230731	115200	190879390	5280	5280	5280	5280	0
518	20230731	115100	190879390	5280	5280	5280	5280	0
519	20230731	115000	190879390	5280	5280	5280	5280	0
520	20230731	114900	190879390	5280	5280	5280	5280	0
521	20230731	114800	190879390	5280	5280	5280	5280	0
522	20230731	114700	190879390	5280	5280	5280	5280	0
523	20230731	114600	190879390	5280	5280	5280	5280	0
524	20230731	114500	190879390	5280	5280	5280	5280	0
525	20230731	114400	190879390	5280	5280	5280	5280	1
526	20230731	114300	190874110	5270	5280	5280	5270	4
527	20230731	114200	190853000	5280	5280	5280	5280	0
528	20230731	114100	190853000	5280	5270	5280	5270	1263
529	20230731	114000	184196980	5280	5270	5280	5270	511
530	20230731	113900	181503550	5270	5270	5270	5270	2
531	20230731	113800	181493010	5250	5250	5250	5250	0
532	20230731	113700	181493010	5250	5250	5250	5250	0
533	20230731	113600	181493010	5250	5250	5250	5250	1
534	20230731	113500	181487760	5270	5270	5270	5270	211
535	20230731	113400	180375790	5250	5260	5260	5250	353
536	20230731	113300	178522270	5270	5270	5270	5270	0
537	20230731	113200	178522270	5270	5270	5270	5270	0
538	20230731	113100	178522270	5270	5270	5270	5270	0
539	20230731	113000	178522270	5270	5270	5270	5270	0
540	20230731	112900	178522270	5270	5270	5270	5270	0
541	20230731	112800	178522270	5270	5260	5270	5260	874
542	20230731	112700	173918280	5260	5260	5260	5260	0
543	20230731	112600	173918280	5260	5260	5260	5260	200
544	20230731	112500	172866280	5260	5260	5260	5260	10
545	20230731	112400	172813680	5260	5260	5260	5260	60
546	20230731	112300	172498080	5260	5260	5260	5260	0
547	20230731	112200	172498080	5260	5260	5260	5260	0
548	20230731	112100	172498080	5260	5250	5260	5250	630
549	20230731	112000	169187790	5230	5230	5230	5230	0
550	20230731	111900	169187790	5230	5230	5230	5230	0
551	20230731	111800	169187790	5230	5230	5230	5230	0
552	20230731	111700	169187790	5230	5230	5230	5230	0
553	20230731	111600	169187790	5230	5230	5230	5230	0
554	20230731	111500	169187790	5230	5230	5230	5230	0
555	20230731	111400	169187790	5230	5230	5230	5230	0
556	20230731	111300	169187790	5230	5230	5230	5230	0
557	20230731	111200	169187790	5230	5230	5230	5230	0
558	20230731	111100	169187790	5230	5230	5230	5230	769
559	20230731	111000	165165920	5250	5250	5250	5250	95
560	20230731	110900	164667170	5230	5230	5230	5230	1
561	20230731	110800	164661940	5250	5250	5250	5250	0
562	20230731	110700	164661940	5250	5250	5250	5250	0
563	20230731	110600	164661940	5250	5250	5250	5250	5
564	20230731	110500	164635690	5230	5250	5250	5230	2725
565	20230731	110400	150368780	5250	5250	5250	5250	1
566	20230731	110300	150363530	5260	5260	5260	5260	0
567	20230731	110200	150363530	5260	5260	5260	5260	391
568	20230731	110100	148306870	5270	5270	5270	5270	0
569	20230731	110000	148306870	5270	5270	5270	5270	0
570	20230731	105900	148306870	5270	5270	5270	5270	0
571	20230731	105800	148306870	5270	5270	5270	5270	0
572	20230731	105700	148306870	5270	5270	5270	5270	0
573	20230731	105600	148306870	5270	5270	5270	5270	0
574	20230731	105500	148306870	5270	5250	5270	5250	136
575	20230731	105400	147590170	5270	5270	5270	5270	0
576	20230731	105300	147590170	5270	5270	5270	5270	50
577	20230731	105200	147326670	5270	5270	5270	5270	0
578	20230731	105100	147326670	5270	5270	5270	5270	0
579	20230731	105000	147326670	5270	5270	5270	5270	2
580	20230731	104900	147316130	5270	5270	5270	5270	2
581	20230731	104800	147305590	5270	5280	5280	5270	77
582	20230731	104700	146899050	5280	5280	5280	5280	0
583	20230731	104600	146899050	5280	5280	5280	5280	0
584	20230731	104500	146899050	5280	5280	5280	5280	0
585	20230731	104400	146899050	5280	5280	5280	5280	1
586	20230731	104300	146893770	5270	5270	5270	5270	0
587	20230731	104200	146893770	5270	5270	5270	5270	0
588	20230731	104100	146893770	5270	5270	5270	5270	0
589	20230731	104000	146893770	5270	5270	5270	5270	0
590	20230731	103900	146893770	5270	5270	5270	5270	0
591	20230731	103800	146893770	5270	5270	5270	5270	0
592	20230731	103700	146893770	5270	5270	5270	5270	0
593	20230731	103600	146893770	5270	5270	5270	5270	19
594	20230731	103500	146793640	5280	5280	5280	5280	0
595	20230731	103400	146793640	5280	5260	5280	5260	545
596	20230731	103300	143923220	5250	5250	5250	5250	0
597	20230731	103200	143923220	5250	5250	5250	5250	72
598	20230731	103100	143545220	5240	5240	5240	5240	0
599	20230731	103000	143545220	5240	5240	5240	5240	0
600	20230731	102900	143545220	5240	5240	5240	5240	0
601	20230731	102800	143545220	5240	5240	5240	5240	0
602	20230731	102700	143545220	5240	5240	5240	5240	396
603	20230731	102600	141470180	5250	5250	5250	5250	33
604	20230731	102500	141296930	5250	5250	5250	5250	103
605	20230731	102400	140756180	5240	5240	5240	5240	0
606	20230731	102300	140756180	5240	5240	5240	5240	0
607	20230731	102200	140756180	5240	5250	5250	5240	568
608	20230731	102100	137776450	5270	5270	5270	5270	0
609	20230731	102000	137776450	5270	5270	5270	5270	0
610	20230731	101900	137776450	5270	5270	5270	5270	3
611	20230731	101800	137760640	5280	5280	5280	5280	188
612	20230731	101700	136768000	5270	5270	5270	5270	852
613	20230731	101600	132277960	5290	5290	5290	5290	0
614	20230731	101500	132277960	5290	5290	5290	5290	0
615	20230731	101400	132277960	5290	5290	5290	5290	6
616	20230731	101300	132246220	5290	5280	5290	5280	1000
617	20230731	101200	126958800	5280	5270	5280	5270	241
618	20230731	101100	125687630	5270	5270	5270	5270	100
619	20230731	101000	125160630	5270	5270	5270	5270	0
620	20230731	100900	125160630	5270	5270	5270	5270	11
621	20230731	100800	125102660	5270	5270	5270	5270	21
622	20230731	100700	124991990	5270	5270	5270	5270	13
623	20230731	100600	124923480	5270	5270	5270	5270	312
624	20230731	100500	123279240	5260	5260	5260	5260	53
625	20230731	100400	123000460	5260	5260	5260	5260	33
626	20230731	100300	122826880	5270	5260	5270	5260	40
627	20230731	100200	122616420	5270	5260	5270	5260	411
628	20230731	100100	120453870	5230	5250	5250	5230	527
629	20230731	100000	117689120	5240	5220	5240	5220	605
630	20230731	095900	114525340	5210	5210	5210	5210	50
631	20230731	095800	114264840	5220	5220	5220	5220	1
632	20230731	095700	114259620	5220	5220	5220	5220	177
633	20230731	095600	113335680	5210	5210	5210	5210	578
634	20230731	095500	110324300	5200	5200	5200	5200	50
635	20230731	095400	110064300	5210	5210	5210	5210	0
636	20230731	095300	110064300	5210	5210	5210	5210	0
637	20230731	095200	110064300	5210	5210	5210	5210	0
638	20230731	095100	110064300	5210	5210	5210	5210	140
639	20230731	095000	109334900	5210	5210	5210	5210	0
640	20230731	094900	109334900	5210	5210	5210	5210	0
641	20230731	094800	109334900	5210	5210	5210	5210	0
642	20230731	094700	109334900	5210	5210	5210	5210	0
643	20230731	094600	109334900	5210	5210	5210	5210	0
644	20230731	094500	109334900	5210	5210	5210	5210	0
645	20230731	094400	109334900	5210	5200	5210	5200	22
646	20230731	094300	109220480	5200	5200	5200	5200	6
647	20230731	094200	109189280	5220	5230	5230	5220	56
648	20230731	094100	108896950	5230	5220	5230	5220	48
649	20230731	094000	108646360	5210	5210	5210	5210	560
650	20230731	093900	105728760	5210	5210	5210	5210	1
651	20230731	093800	105723550	5200	5200	5200	5200	81
652	20230731	093700	105302350	5200	5190	5200	5190	69
653	20230731	093600	104943570	5190	5190	5190	5190	0
654	20230731	093500	104943570	5190	5190	5190	5190	1
655	20230731	093400	104938380	5170	5170	5170	5170	5
656	20230731	093300	104912530	5160	5200	5200	5160	2004
657	20230731	093200	94563060	5200	5200	5200	5200	1
658	20230731	093100	94557860	5180	5180	5190	5180	30
659	20230731	093000	94402440	5200	5230	5230	5170	2087
660	20230731	092900	83589050	5200	5200	5200	5200	1258
661	20230731	092800	77047450	5200	5200	5200	5200	0
662	20230731	092700	77047450	5200	5200	5200	5200	0
663	20230731	092600	77047450	5200	5210	5210	5200	1068
664	20230731	092500	71493450	5200	5200	5200	5200	0
665	20230731	092400	71493450	5200	5230	5230	5200	1403
666	20230731	092300	64187760	5220	5220	5220	5220	0
667	20230731	092200	64187760	5220	5220	5220	5220	0
668	20230731	092100	64187760	5220	5220	5220	5200	260
669	20230731	092000	62834560	5230	5230	5230	5230	4
670	20230731	091900	62813640	5240	5240	5240	5230	107
671	20230731	091800	62252990	5240	5240	5240	5240	0
672	20230731	091700	62252990	5240	5240	5240	5240	0
673	20230731	091600	62252990	5240	5240	5240	5240	0
674	20230731	091500	62252990	5240	5240	5240	5240	0
675	20230731	091400	62252990	5240	5240	5240	5240	0
676	20230731	091300	62252990	5240	5240	5240	5240	4667
677	20230731	091200	37797910	5220	5220	5230	5220	142
678	20230731	091100	37056540	5210	5230	5230	5210	193
679	20230731	091000	36050970	5180	5180	5180	5180	0
680	20230731	090900	36050970	5180	5180	5180	5170	44
681	20230731	090800	35823060	5170	5170	5170	5170	1
682	20230731	090700	35817890	5180	5180	5180	5180	70
683	20230731	090600	35455290	5180	5180	5180	5180	881
684	20230731	090500	30891710	5180	5230	5230	5180	1839
685	20230731	090400	21365320	5190	5200	5230	5190	2136
686	20230731	090300	10265350	5220	5220	5220	5220	274
687	20230731	090200	8835070	5180	5180	5180	5180	190
688	20230731	090100	7850870	5180	5210	5210	5180	291
689	20230731	090000	6340350	5210	5180	5210	5180	1224