KissMeData/448730/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	205900	169980050	5080	5080	5080	5080	1608
3	20230731	205800	169980050	5080	5080	5080	5080	0
4	20230731	205700	169980050	5080	5080	5080	5080	0
5	20230731	205600	169980050	5080	5080	5080	5080	0
6	20230731	205500	169980050	5080	5080	5080	5080	0
7	20230731	205400	169980050	5080	5080	5080	5080	0
8	20230731	205300	169980050	5080	5080	5080	5080	0
9	20230731	205200	169980050	5080	5080	5080	5080	0
10	20230731	205100	169980050	5080	5080	5080	5080	0
11	20230731	205000	169980050	5080	5080	5080	5080	0
12	20230731	204900	169980050	5080	5080	5080	5080	0
13	20230731	204800	169980050	5080	5080	5080	5080	0
14	20230731	204700	169980050	5080	5080	5080	5080	0
15	20230731	204600	169980050	5080	5080	5080	5080	0
16	20230731	204500	169980050	5080	5080	5080	5080	0
17	20230731	204400	169980050	5080	5080	5080	5080	0
18	20230731	204300	169980050	5080	5080	5080	5080	0
19	20230731	204200	169980050	5080	5080	5080	5080	0
20	20230731	204100	169980050	5080	5080	5080	5080	0
21	20230731	204000	169980050	5080	5080	5080	5080	0
22	20230731	203900	169980050	5080	5080	5080	5080	0
23	20230731	203800	169980050	5080	5080	5080	5080	0
24	20230731	203700	169980050	5080	5080	5080	5080	0
25	20230731	203600	169980050	5080	5080	5080	5080	0
26	20230731	203500	169980050	5080	5080	5080	5080	0
27	20230731	203400	169980050	5080	5080	5080	5080	0
28	20230731	203300	169980050	5080	5080	5080	5080	0
29	20230731	203200	169980050	5080	5080	5080	5080	0
30	20230731	203100	169980050	5080	5080	5080	5080	0
31	20230731	203000	169980050	5080	5080	5080	5080	0
32	20230731	202900	169980050	5080	5080	5080	5080	1608
33	20230731	202800	169980050	5080	5080	5080	5080	0
34	20230731	202700	169980050	5080	5080	5080	5080	0
35	20230731	202600	169980050	5080	5080	5080	5080	0
36	20230731	202500	169980050	5080	5080	5080	5080	0
37	20230731	202400	169980050	5080	5080	5080	5080	0
38	20230731	202300	169980050	5080	5080	5080	5080	0
39	20230731	202200	169980050	5080	5080	5080	5080	0
40	20230731	202100	169980050	5080	5080	5080	5080	0
41	20230731	202000	169980050	5080	5080	5080	5080	0
42	20230731	201900	169980050	5080	5080	5080	5080	0
43	20230731	201800	169980050	5080	5080	5080	5080	0
44	20230731	201700	169980050	5080	5080	5080	5080	0
45	20230731	201600	169980050	5080	5080	5080	5080	0
46	20230731	201500	169980050	5080	5080	5080	5080	0
47	20230731	201400	169980050	5080	5080	5080	5080	0
48	20230731	201300	169980050	5080	5080	5080	5080	0
49	20230731	201200	169980050	5080	5080	5080	5080	0
50	20230731	201100	169980050	5080	5080	5080	5080	0
51	20230731	201000	169980050	5080	5080	5080	5080	0
52	20230731	200900	169980050	5080	5080	5080	5080	0
53	20230731	200800	169980050	5080	5080	5080	5080	0
54	20230731	200700	169980050	5080	5080	5080	5080	0
55	20230731	200600	169980050	5080	5080	5080	5080	0
56	20230731	200500	169980050	5080	5080	5080	5080	0
57	20230731	200400	169980050	5080	5080	5080	5080	0
58	20230731	200300	169980050	5080	5080	5080	5080	0
59	20230731	200200	169980050	5080	5080	5080	5080	0
60	20230731	200100	169980050	5080	5080	5080	5080	0
61	20230731	200000	169980050	5080	5080	5080	5080	0
62	20230731	195900	169980050	5080	5080	5080	5080	1608
63	20230731	195800	169980050	5080	5080	5080	5080	0
64	20230731	195700	169980050	5080	5080	5080	5080	0
65	20230731	195600	169980050	5080	5080	5080	5080	0
66	20230731	195500	169980050	5080	5080	5080	5080	0
67	20230731	195400	169980050	5080	5080	5080	5080	0
68	20230731	195300	169980050	5080	5080	5080	5080	0
69	20230731	195200	169980050	5080	5080	5080	5080	0
70	20230731	195100	169980050	5080	5080	5080	5080	0
71	20230731	195000	169980050	5080	5080	5080	5080	0
72	20230731	194900	169980050	5080	5080	5080	5080	0
73	20230731	194800	169980050	5080	5080	5080	5080	0
74	20230731	194700	169980050	5080	5080	5080	5080	0
75	20230731	194600	169980050	5080	5080	5080	5080	0
76	20230731	194500	169980050	5080	5080	5080	5080	0
77	20230731	194400	169980050	5080	5080	5080	5080	0
78	20230731	194300	169980050	5080	5080	5080	5080	0
79	20230731	194200	169980050	5080	5080	5080	5080	0
80	20230731	194100	169980050	5080	5080	5080	5080	0
81	20230731	194000	169980050	5080	5080	5080	5080	0
82	20230731	193900	169980050	5080	5080	5080	5080	0
83	20230731	193800	169980050	5080	5080	5080	5080	0
84	20230731	193700	169980050	5080	5080	5080	5080	0
85	20230731	193600	169980050	5080	5080	5080	5080	0
86	20230731	193500	169980050	5080	5080	5080	5080	0
87	20230731	193400	169980050	5080	5080	5080	5080	0
88	20230731	193300	169980050	5080	5080	5080	5080	0
89	20230731	193200	169980050	5080	5080	5080	5080	0
90	20230731	193100	169980050	5080	5080	5080	5080	0
91	20230731	193000	169980050	5080	5080	5080	5080	0
92	20230731	192900	169980050	5080	5080	5080	5080	1608
93	20230731	192800	169980050	5080	5080	5080	5080	0
94	20230731	192700	169980050	5080	5080	5080	5080	0
95	20230731	192600	169980050	5080	5080	5080	5080	0
96	20230731	192500	169980050	5080	5080	5080	5080	0
97	20230731	192400	169980050	5080	5080	5080	5080	0
98	20230731	192300	169980050	5080	5080	5080	5080	0
99	20230731	192200	169980050	5080	5080	5080	5080	0
100	20230731	192100	169980050	5080	5080	5080	5080	0
101	20230731	192000	169980050	5080	5080	5080	5080	0
102	20230731	191900	169980050	5080	5080	5080	5080	0
103	20230731	191800	169980050	5080	5080	5080	5080	0
104	20230731	191700	169980050	5080	5080	5080	5080	0
105	20230731	191600	169980050	5080	5080	5080	5080	0
106	20230731	191500	169980050	5080	5080	5080	5080	0
107	20230731	191400	169980050	5080	5080	5080	5080	0
108	20230731	191300	169980050	5080	5080	5080	5080	0
109	20230731	191200	169980050	5080	5080	5080	5080	0
110	20230731	191100	169980050	5080	5080	5080	5080	0
111	20230731	191000	169980050	5080	5080	5080	5080	0
112	20230731	190900	169980050	5080	5080	5080	5080	0
113	20230731	190800	169980050	5080	5080	5080	5080	0
114	20230731	190700	169980050	5080	5080	5080	5080	0
115	20230731	190600	169980050	5080	5080	5080	5080	0
116	20230731	190500	169980050	5080	5080	5080	5080	0
117	20230731	190400	169980050	5080	5080	5080	5080	0
118	20230731	190300	169980050	5080	5080	5080	5080	0
119	20230731	190200	169980050	5080	5080	5080	5080	0
120	20230731	190100	169980050	5080	5080	5080	5080	0
121	20230731	190000	169980050	5080	5080	5080	5080	0
122	20230731	185900	169980050	5080	5080	5080	5080	1608
123	20230731	185800	169980050	5080	5080	5080	5080	0
124	20230731	185700	169980050	5080	5080	5080	5080	0
125	20230731	185600	169980050	5080	5080	5080	5080	0
126	20230731	185500	169980050	5080	5080	5080	5080	0
127	20230731	185400	169980050	5080	5080	5080	5080	0
128	20230731	185300	169980050	5080	5080	5080	5080	0
129	20230731	185200	169980050	5080	5080	5080	5080	0
130	20230731	185100	169980050	5080	5080	5080	5080	0
131	20230731	185000	169980050	5080	5080	5080	5080	0
132	20230731	184900	169980050	5080	5080	5080	5080	0
133	20230731	184800	169980050	5080	5080	5080	5080	0
134	20230731	184700	169980050	5080	5080	5080	5080	0
135	20230731	184600	169980050	5080	5080	5080	5080	0
136	20230731	184500	169980050	5080	5080	5080	5080	0
137	20230731	184400	169980050	5080	5080	5080	5080	0
138	20230731	184300	169980050	5080	5080	5080	5080	0
139	20230731	184200	169980050	5080	5080	5080	5080	0
140	20230731	184100	169980050	5080	5080	5080	5080	0
141	20230731	184000	169980050	5080	5080	5080	5080	0
142	20230731	183900	169980050	5080	5080	5080	5080	0
143	20230731	183800	169980050	5080	5080	5080	5080	0
144	20230731	183700	169980050	5080	5080	5080	5080	0
145	20230731	183600	169980050	5080	5080	5080	5080	0
146	20230731	183500	169980050	5080	5080	5080	5080	0
147	20230731	183400	169980050	5080	5080	5080	5080	0
148	20230731	183300	169980050	5080	5080	5080	5080	0
149	20230731	183200	169980050	5080	5080	5080	5080	0
150	20230731	183100	169980050	5080	5080	5080	5080	0
151	20230731	183000	169980050	5080	5080	5080	5080	0
152	20230731	182900	169980050	5080	5080	5080	5080	1608
153	20230731	182800	169980050	5080	5080	5080	5080	0
154	20230731	182700	169980050	5080	5080	5080	5080	0
155	20230731	182600	169980050	5080	5080	5080	5080	0
156	20230731	182500	169980050	5080	5080	5080	5080	0
157	20230731	182400	169980050	5080	5080	5080	5080	0
158	20230731	182300	169980050	5080	5080	5080	5080	0
159	20230731	182200	169980050	5080	5080	5080	5080	0
160	20230731	182100	169980050	5080	5080	5080	5080	0
161	20230731	182000	169980050	5080	5080	5080	5080	0
162	20230731	181900	169980050	5080	5080	5080	5080	0
163	20230731	181800	169980050	5080	5080	5080	5080	0
164	20230731	181700	169980050	5080	5080	5080	5080	0
165	20230731	181600	169980050	5080	5080	5080	5080	0
166	20230731	181500	169980050	5080	5080	5080	5080	0
167	20230731	181400	169980050	5080	5080	5080	5080	0
168	20230731	181300	169980050	5080	5080	5080	5080	0
169	20230731	181200	169980050	5080	5080	5080	5080	0
170	20230731	181100	169980050	5080	5080	5080	5080	0
171	20230731	181000	169980050	5080	5080	5080	5080	0
172	20230731	180900	169980050	5080	5080	5080	5080	0
173	20230731	180800	169980050	5080	5080	5080	5080	0
174	20230731	180700	169980050	5080	5080	5080	5080	0
175	20230731	180600	169980050	5080	5080	5080	5080	0
176	20230731	180500	169980050	5080	5080	5080	5080	0
177	20230731	180400	169980050	5080	5080	5080	5080	0
178	20230731	180300	169980050	5080	5080	5080	5080	0
179	20230731	180200	169980050	5080	5080	5080	5080	0
180	20230731	180100	169980050	5080	5080	5080	5080	0
181	20230731	180000	169980050	5080	5080	5080	5080	0
182	20230731	175900	169980050	5080	5080	5080	5080	1608
183	20230731	175800	169980050	5080	5080	5080	5080	0
184	20230731	175700	169980050	5080	5080	5080	5080	0
185	20230731	175600	169980050	5080	5080	5080	5080	0
186	20230731	175500	169980050	5080	5080	5080	5080	0
187	20230731	175400	169980050	5080	5080	5080	5080	0
188	20230731	175300	169980050	5080	5080	5080	5080	0
189	20230731	175200	169980050	5080	5080	5080	5080	0
190	20230731	175100	169980050	5080	5080	5080	5080	0
191	20230731	175000	169980050	5080	5080	5080	5080	0
192	20230731	174900	169980050	5080	5080	5080	5080	0
193	20230731	174800	169980050	5080	5080	5080	5080	0
194	20230731	174700	169980050	5080	5080	5080	5080	0
195	20230731	174600	169980050	5080	5080	5080	5080	0
196	20230731	174500	169980050	5080	5080	5080	5080	0
197	20230731	174400	169980050	5080	5080	5080	5080	0
198	20230731	174300	169980050	5080	5080	5080	5080	0
199	20230731	174200	169980050	5080	5080	5080	5080	0
200	20230731	174100	169980050	5080	5080	5080	5080	0
201	20230731	174000	169980050	5080	5080	5080	5080	0
202	20230731	173900	169980050	5080	5080	5080	5080	0
203	20230731	173800	169980050	5080	5080	5080	5080	0
204	20230731	173700	169980050	5080	5080	5080	5080	0
205	20230731	173600	169980050	5080	5080	5080	5080	0
206	20230731	173500	169980050	5080	5080	5080	5080	0
207	20230731	173400	169980050	5080	5080	5080	5080	0
208	20230731	173300	169980050	5080	5080	5080	5080	0
209	20230731	173200	169980050	5080	5080	5080	5080	0
210	20230731	173100	169980050	5080	5080	5080	5080	0
211	20230731	173000	169980050	5080	5080	5080	5080	0
212	20230731	172900	169980050	5080	5080	5080	5080	1608
213	20230731	172800	169980050	5080	5080	5080	5080	0
214	20230731	172700	169980050	5080	5080	5080	5080	0
215	20230731	172600	169980050	5080	5080	5080	5080	0
216	20230731	172500	169980050	5080	5080	5080	5080	0
217	20230731	172400	169980050	5080	5080	5080	5080	0
218	20230731	172300	169980050	5080	5080	5080	5080	0
219	20230731	172200	169980050	5080	5080	5080	5080	0
220	20230731	172100	169980050	5080	5080	5080	5080	0
221	20230731	172000	169980050	5080	5080	5080	5080	0
222	20230731	171900	169980050	5080	5080	5080	5080	0
223	20230731	171800	169980050	5080	5080	5080	5080	0
224	20230731	171700	169980050	5080	5080	5080	5080	0
225	20230731	171600	169980050	5080	5080	5080	5080	0
226	20230731	171500	169980050	5080	5080	5080	5080	0
227	20230731	171400	169980050	5080	5080	5080	5080	0
228	20230731	171300	169980050	5080	5080	5080	5080	0
229	20230731	171200	169980050	5080	5080	5080	5080	0
230	20230731	171100	169980050	5080	5080	5080	5080	0
231	20230731	171000	169980050	5080	5080	5080	5080	0
232	20230731	170900	169980050	5080	5080	5080	5080	0
233	20230731	170800	169980050	5080	5080	5080	5080	0
234	20230731	170700	169980050	5080	5080	5080	5080	0
235	20230731	170600	169980050	5080	5080	5080	5080	0
236	20230731	170500	169980050	5080	5080	5080	5080	0
237	20230731	170400	169980050	5080	5080	5080	5080	0
238	20230731	170300	169980050	5080	5080	5080	5080	0
239	20230731	170200	169980050	5080	5080	5080	5080	0
240	20230731	170100	169980050	5080	5080	5080	5080	0
241	20230731	170000	169980050	5080	5080	5080	5080	0
242	20230731	165900	169980050	5080	5080	5080	5080	1608
243	20230731	165800	169980050	5080	5080	5080	5080	0
244	20230731	165700	169980050	5080	5080	5080	5080	0
245	20230731	165600	169980050	5080	5080	5080	5080	0
246	20230731	165500	169980050	5080	5080	5080	5080	0
247	20230731	165400	169980050	5080	5080	5080	5080	0
248	20230731	165300	169980050	5080	5080	5080	5080	0
249	20230731	165200	169980050	5080	5080	5080	5080	0
250	20230731	165100	169980050	5080	5080	5080	5080	0
251	20230731	165000	169980050	5080	5080	5080	5080	0
252	20230731	164900	169980050	5080	5080	5080	5080	0
253	20230731	164800	169980050	5080	5080	5080	5080	0
254	20230731	164700	169980050	5080	5080	5080	5080	0
255	20230731	164600	169980050	5080	5080	5080	5080	0
256	20230731	164500	169980050	5080	5080	5080	5080	0
257	20230731	164400	169980050	5080	5080	5080	5080	0
258	20230731	164300	169980050	5080	5080	5080	5080	0
259	20230731	164200	169980050	5080	5080	5080	5080	0
260	20230731	164100	169980050	5080	5080	5080	5080	0
261	20230731	164000	169980050	5080	5080	5080	5080	0
262	20230731	163900	169980050	5080	5080	5080	5080	0
263	20230731	163800	169980050	5080	5080	5080	5080	0
264	20230731	163700	169980050	5080	5080	5080	5080	0
265	20230731	163600	169980050	5080	5080	5080	5080	0
266	20230731	163500	169980050	5080	5080	5080	5080	0
267	20230731	163400	169980050	5080	5080	5080	5080	0
268	20230731	163300	169980050	5080	5080	5080	5080	0
269	20230731	163200	169980050	5080	5080	5080	5080	0
270	20230731	163100	169980050	5080	5080	5080	5080	0
271	20230731	163000	169980050	5080	5080	5080	5080	0
272	20230731	162900	169980050	5080	5080	5080	5080	1608
273	20230731	162800	169980050	5080	5080	5080	5080	0
274	20230731	162700	169980050	5080	5080	5080	5080	0
275	20230731	162600	169980050	5080	5080	5080	5080	0
276	20230731	162500	169980050	5080	5080	5080	5080	0
277	20230731	162400	169980050	5080	5080	5080	5080	0
278	20230731	162300	169980050	5080	5080	5080	5080	0
279	20230731	162200	169980050	5080	5080	5080	5080	0
280	20230731	162100	169980050	5080	5080	5080	5080	0
281	20230731	162000	169980050	5080	5080	5080	5080	0
282	20230731	161900	169980050	5080	5080	5080	5080	0
283	20230731	161800	169980050	5080	5080	5080	5080	0
284	20230731	161700	169980050	5080	5080	5080	5080	0
285	20230731	161600	169980050	5080	5080	5080	5080	0
286	20230731	161500	169980050	5080	5080	5080	5080	0
287	20230731	161400	169980050	5080	5080	5080	5080	0
288	20230731	161300	169980050	5080	5080	5080	5080	0
289	20230731	161200	169980050	5080	5080	5080	5080	0
290	20230731	161100	169980050	5080	5080	5080	5080	0
291	20230731	161000	169980050	5080	5080	5080	5080	0
292	20230731	160900	169980050	5080	5080	5080	5080	0
293	20230731	160800	169980050	5080	5080	5080	5080	0
294	20230731	160700	169980050	5080	5080	5080	5080	0
295	20230731	160600	169980050	5080	5080	5080	5080	0
296	20230731	160500	169980050	5080	5080	5080	5080	0
297	20230731	160400	169980050	5080	5080	5080	5080	0
298	20230731	160300	169980050	5080	5080	5080	5080	0
299	20230731	160200	169980050	5080	5080	5080	5080	0
300	20230731	160100	169980050	5080	5080	5080	5080	0
301	20230731	160000	169980050	5080	5080	5080	5080	0
302	20230731	155900	169980050	5080	5080	5080	5080	1608
303	20230731	155800	169980050	5080	5080	5080	5080	0
304	20230731	155700	169980050	5080	5080	5080	5080	0
305	20230731	155600	169980050	5080	5080	5080	5080	0
306	20230731	155500	169980050	5080	5080	5080	5080	0
307	20230731	155400	169980050	5080	5080	5080	5080	0
308	20230731	155300	169980050	5080	5080	5080	5080	0
309	20230731	155200	169980050	5080	5080	5080	5080	0
310	20230731	155100	169980050	5080	5080	5080	5080	0
311	20230731	155000	169980050	5080	5080	5080	5080	0
312	20230731	154900	169980050	5080	5080	5080	5080	0
313	20230731	154800	169980050	5080	5080	5080	5080	0
314	20230731	154700	169980050	5080	5080	5080	5080	0
315	20230731	154600	169980050	5080	5080	5080	5080	0
316	20230731	154500	169980050	5080	5080	5080	5080	0
317	20230731	154400	169980050	5080	5080	5080	5080	0
318	20230731	154300	169980050	5080	5080	5080	5080	0
319	20230731	154200	169980050	5080	5080	5080	5080	0
320	20230731	154100	169980050	5080	5080	5080	5080	0
321	20230731	154000	169980050	5080	5080	5080	5080	0
322	20230731	153900	169980050	5080	5080	5080	5080	0
323	20230731	153800	169980050	5080	5080	5080	5080	0
324	20230731	153700	169980050	5080	5080	5080	5080	0
325	20230731	153600	169980050	5080	5080	5080	5080	0
326	20230731	153500	169980050	5080	5080	5080	5080	0
327	20230731	153400	169980050	5080	5080	5080	5080	0
328	20230731	153300	169980050	5080	5080	5080	5080	0
329	20230731	153200	169980050	5080	5080	5080	5080	0
330	20230731	153100	169980050	5080	5080	5080	5080	0
331	20230731	153000	169980050	5080	5080	5080	5080	1608
332	20230731	152900	161811410	5080	5080	5080	5080	0
333	20230731	152800	161811410	5080	5080	5080	5080	0
334	20230731	152700	161811410	5080	5080	5080	5080	0
335	20230731	152600	161811410	5080	5080	5080	5080	0
336	20230731	152500	161811410	5080	5080	5080	5080	0
337	20230731	152400	161811410	5080	5080	5080	5080	0
338	20230731	152300	161811410	5080	5080	5080	5080	0
339	20230731	152200	161811410	5080	5080	5080	5080	0
340	20230731	152100	161811410	5080	5080	5080	5080	0
341	20230731	152000	161811410	5080	5080	5080	5080	0
342	20230731	151900	161811410	5080	5070	5080	5070	80
343	20230731	151800	161405340	5080	5080	5080	5080	6
344	20230731	151700	161374860	5080	5080	5080	5070	85
345	20230731	151600	160943280	5080	5080	5080	5080	14
346	20230731	151500	160872160	5070	5080	5080	5070	56
347	20230731	151400	160587970	5080	5080	5080	5080	6
348	20230731	151300	160557490	5080	5080	5080	5080	20
349	20230731	151200	160455890	5080	5080	5080	5080	64
350	20230731	151100	160130770	5080	5080	5080	5080	67
351	20230731	151000	159790410	5080	5080	5080	5080	129
352	20230731	150900	159135090	5080	5080	5080	5080	64
353	20230731	150800	158809970	5080	5080	5080	5080	64
354	20230731	150700	158484850	5080	5080	5080	5080	69
355	20230731	150600	158134330	5080	5080	5080	5080	319
356	20230731	150500	156513810	5070	5070	5070	5070	99
357	20230731	150400	156011880	5070	5070	5070	5070	0
358	20230731	150300	156011880	5070	5070	5070	5070	0
359	20230731	150200	156011880	5070	5080	5080	5070	68
360	20230731	150100	155666480	5080	5080	5080	5080	64
361	20230731	150000	155341360	5080	5080	5080	5080	63
362	20230731	145900	155021320	5080	5080	5080	5080	178
363	20230731	145800	154117080	5080	5070	5080	5070	188
364	20230731	145700	153163900	5070	5070	5070	5070	277
365	20230731	145600	151759510	5060	5060	5060	5060	3000
366	20230731	145500	136579510	5070	5070	5070	5070	0
367	20230731	145400	136579510	5070	5070	5070	5070	102
368	20230731	145300	136062370	5070	5070	5070	5070	6
369	20230731	145200	136031950	5070	5070	5070	5070	0
370	20230731	145100	136031950	5070	5070	5070	5070	0
371	20230731	145000	136031950	5070	5070	5070	5070	19
372	20230731	144900	135935620	5070	5070	5070	5070	0
373	20230731	144800	135935620	5070	5070	5070	5070	0
374	20230731	144700	135935620	5070	5070	5070	5070	1
375	20230731	144600	135930550	5070	5070	5070	5070	63
376	20230731	144500	135611140	5070	5070	5070	5070	0
377	20230731	144400	135611140	5070	5070	5070	5070	0
378	20230731	144300	135611140	5070	5070	5070	5070	203
379	20230731	144200	134581930	5070	5070	5070	5070	0
380	20230731	144100	134581930	5070	5070	5070	5070	0
381	20230731	144000	134581930	5070	5070	5070	5070	202
382	20230731	143900	133557790	5070	5070	5070	5070	0
383	20230731	143800	133557790	5070	5070	5070	5070	0
384	20230731	143700	133557790	5070	5070	5070	5070	0
385	20230731	143600	133557790	5070	5070	5070	5070	204
386	20230731	143500	132523510	5060	5060	5060	5060	0
387	20230731	143400	132523510	5060	5060	5060	5060	46
388	20230731	143300	132290750	5070	5070	5070	5070	2259
389	20230731	143200	120837620	5060	5060	5060	5060	0
390	20230731	143100	120837620	5060	5060	5060	5060	0
391	20230731	143000	120837620	5060	5060	5060	5060	0
392	20230731	142900	120837620	5060	5060	5060	5060	0
393	20230731	142800	120837620	5060	5060	5060	5060	0
394	20230731	142700	120837620	5060	5060	5060	5060	0
395	20230731	142600	120837620	5060	5060	5060	5060	0
396	20230731	142500	120837620	5060	5060	5060	5060	0
397	20230731	142400	120837620	5060	5060	5060	5060	0
398	20230731	142300	120837620	5060	5060	5060	5060	0
399	20230731	142200	120837620	5060	5060	5060	5060	2
400	20230731	142100	120827500	5070	5070	5070	5070	0
401	20230731	142000	120827500	5070	5070	5070	5070	169
402	20230731	141900	119970670	5070	5070	5070	5070	28
403	20230731	141800	119828710	5060	5060	5060	5060	50
404	20230731	141700	119575710	5070	5070	5070	5070	0
405	20230731	141600	119575710	5070	5070	5070	5070	1
406	20230731	141500	119570640	5070	5070	5070	5070	0
407	20230731	141400	119570640	5070	5070	5070	5070	1
408	20230731	141300	119565570	5060	5060	5060	5060	0
409	20230731	141200	119565570	5060	5060	5060	5060	0
410	20230731	141100	119565570	5060	5060	5060	5060	0
411	20230731	141000	119565570	5060	5060	5060	5060	0
412	20230731	140900	119565570	5060	5060	5060	5060	0
413	20230731	140800	119565570	5060	5060	5060	5060	0
414	20230731	140700	119565570	5060	5060	5060	5060	500
415	20230731	140600	117035570	5070	5070	5070	5070	0
416	20230731	140500	117035570	5070	5070	5070	5070	0
417	20230731	140400	117035570	5070	5070	5070	5070	0
418	20230731	140300	117035570	5070	5070	5070	5070	10
419	20230731	140200	116984870	5070	5070	5070	5070	0
420	20230731	140100	116984870	5070	5070	5070	5070	0
421	20230731	140000	116984870	5070	5070	5070	5070	0
422	20230731	135900	116984870	5070	5070	5070	5070	0
423	20230731	135800	116984870	5070	5070	5070	5070	0
424	20230731	135700	116984870	5070	5070	5070	5070	0
425	20230731	135600	116984870	5070	5070	5070	5070	0
426	20230731	135500	116984870	5070	5070	5070	5070	0
427	20230731	135400	116984870	5070	5070	5070	5070	0
428	20230731	135300	116984870	5070	5070	5070	5070	1
429	20230731	135200	116979800	5070	5070	5070	5070	0
430	20230731	135100	116979800	5070	5070	5070	5070	0
431	20230731	135000	116979800	5070	5070	5070	5070	0
432	20230731	134900	116979800	5070	5070	5070	5070	0
433	20230731	134800	116979800	5070	5070	5070	5070	0
434	20230731	134700	116979800	5070	5070	5070	5070	0
435	20230731	134600	116979800	5070	5070	5070	5070	1
436	20230731	134500	116974730	5070	5070	5070	5070	0
437	20230731	134400	116974730	5070	5070	5070	5070	0
438	20230731	134300	116974730	5070	5070	5070	5070	2
439	20230731	134200	116964590	5070	5070	5070	5070	0
440	20230731	134100	116964590	5070	5070	5070	5070	0
441	20230731	134000	116964590	5070	5070	5070	5070	9
442	20230731	133900	116918960	5070	5070	5070	5070	0
443	20230731	133800	116918960	5070	5070	5070	5070	0
444	20230731	133700	116918960	5070	5070	5070	5070	0
445	20230731	133600	116918960	5070	5070	5070	5070	29
446	20230731	133500	116771930	5070	5070	5070	5070	0
447	20230731	133400	116771930	5070	5070	5070	5070	0
448	20230731	133300	116771930	5070	5070	5070	5070	95
449	20230731	133200	116290280	5070	5070	5070	5070	0
450	20230731	133100	116290280	5070	5070	5070	5070	0
451	20230731	133000	116290280	5070	5070	5070	5070	0
452	20230731	132900	116290280	5070	5070	5070	5070	100
453	20230731	132800	115783280	5070	5070	5070	5070	0
454	20230731	132700	115783280	5070	5070	5070	5070	0
455	20230731	132600	115783280	5070	5070	5070	5070	100
456	20230731	132500	115276280	5070	5070	5070	5070	0
457	20230731	132400	115276280	5070	5070	5070	5070	0
458	20230731	132300	115276280	5070	5070	5070	5070	100
459	20230731	132200	114769280	5070	5070	5070	5070	0
460	20230731	132100	114769280	5070	5070	5070	5070	10
461	20230731	132000	114718580	5070	5070	5070	5070	0
462	20230731	131900	114718580	5070	5070	5070	5070	101
463	20230731	131800	114206510	5070	5070	5070	5070	0
464	20230731	131700	114206510	5070	5070	5070	5070	0
465	20230731	131600	114206510	5070	5070	5070	5070	100
466	20230731	131500	113699510	5070	5070	5070	5070	0
467	20230731	131400	113699510	5070	5070	5070	5070	0
468	20230731	131300	113699510	5070	5070	5070	5070	100
469	20230731	131200	113192510	5070	5070	5070	5070	0
470	20230731	131100	113192510	5070	5070	5070	5070	0
471	20230731	131000	113192510	5070	5070	5070	5070	0
472	20230731	130900	113192510	5070	5070	5070	5070	101
473	20230731	130800	112680440	5070	5070	5070	5070	0
474	20230731	130700	112680440	5070	5070	5070	5070	10
475	20230731	130600	112629740	5070	5070	5070	5070	100
476	20230731	130500	112122740	5070	5070	5070	5070	0
477	20230731	130400	112122740	5070	5070	5070	5070	0
478	20230731	130300	112122740	5070	5070	5070	5070	100
479	20230731	130200	111615740	5070	5070	5070	5070	0
480	20230731	130100	111615740	5070	5070	5070	5070	1
481	20230731	130000	111610670	5070	5070	5070	5070	10
482	20230731	125900	111559970	5070	5070	5070	5070	100
483	20230731	125800	111052970	5070	5070	5070	5070	0
484	20230731	125700	111052970	5070	5070	5070	5070	0
485	20230731	125600	111052970	5070	5070	5070	5070	100
486	20230731	125500	110545970	5070	5070	5070	5070	0
487	20230731	125400	110545970	5070	5070	5070	5070	0
488	20230731	125300	110545970	5070	5070	5070	5070	104
489	20230731	125200	110018690	5070	5070	5070	5070	0
490	20230731	125100	110018690	5070	5070	5070	5070	100
491	20230731	125000	109511690	5070	5070	5070	5070	0
492	20230731	124900	109511690	5070	5070	5070	5070	1153
493	20230731	124800	103665980	5060	5060	5060	5060	43
494	20230731	124700	103448400	5070	5060	5070	5060	254
495	20230731	124600	102162160	5060	5060	5060	5060	0
496	20230731	124500	102162160	5060	5060	5060	5060	228
497	20230731	124400	101008480	5070	5070	5070	5070	0
498	20230731	124300	101008480	5070	5070	5070	5070	100
499	20230731	124200	100501480	5070	5070	5070	5070	0
500	20230731	124100	100501480	5070	5070	5070	5070	0
501	20230731	124000	100501480	5070	5070	5070	5070	0
502	20230731	123900	100501480	5070	5070	5070	5070	200
503	20230731	123800	99487480	5070	5070	5070	5070	0
504	20230731	123700	99487480	5070	5070	5070	5070	1
505	20230731	123600	99482410	5070	5070	5070	5070	100
506	20230731	123500	98975410	5070	5070	5070	5070	0
507	20230731	123400	98975410	5070	5070	5070	5070	0
508	20230731	123300	98975410	5070	5070	5070	5070	103
509	20230731	123200	98453200	5060	5060	5060	5060	0
510	20230731	123100	98453200	5060	5060	5060	5060	0
511	20230731	123000	98453200	5060	5060	5060	5060	821
512	20230731	122900	94298940	5060	5060	5060	5060	15
513	20230731	122800	94223040	5070	5070	5070	5070	0
514	20230731	122700	94223040	5070	5070	5070	5070	0
515	20230731	122600	94223040	5070	5070	5070	5070	100
516	20230731	122500	93716040	5070	5070	5070	5070	0
517	20230731	122400	93716040	5070	5070	5070	5070	0
518	20230731	122300	93716040	5070	5070	5070	5070	100
519	20230731	122200	93209040	5070	5070	5070	5070	0
520	20230731	122100	93209040	5070	5070	5070	5070	0
521	20230731	122000	93209040	5070	5070	5070	5070	0
522	20230731	121900	93209040	5070	5070	5070	5070	100
523	20230731	121800	92702040	5070	5070	5070	5070	0
524	20230731	121700	92702040	5070	5070	5070	5070	0
525	20230731	121600	92702040	5070	5070	5070	5070	100
526	20230731	121500	92195040	5070	5070	5070	5070	1
527	20230731	121400	92189970	5070	5070	5070	5070	0
528	20230731	121300	92189970	5070	5070	5070	5070	100
529	20230731	121200	91682970	5070	5070	5070	5070	0
530	20230731	121100	91682970	5070	5070	5070	5070	50
531	20230731	121000	91429470	5070	5070	5070	5070	0
532	20230731	120900	91429470	5070	5070	5070	5070	202
533	20230731	120800	90405330	5070	5070	5070	5070	0
534	20230731	120700	90405330	5070	5070	5070	5070	0
535	20230731	120600	90405330	5070	5070	5070	5070	203
536	20230731	120500	89376120	5070	5070	5070	5070	0
537	20230731	120400	89376120	5070	5070	5070	5070	0
538	20230731	120300	89376120	5070	5070	5070	5070	300
539	20230731	120200	87855120	5070	5070	5070	5070	0
540	20230731	120100	87855120	5070	5070	5070	5070	0
541	20230731	120000	87855120	5070	5070	5070	5070	1
542	20230731	115900	87850050	5060	5060	5060	5060	0
543	20230731	115800	87850050	5060	5060	5060	5060	0
544	20230731	115700	87850050	5060	5060	5060	5060	0
545	20230731	115600	87850050	5060	5060	5060	5060	0
546	20230731	115500	87850050	5060	5060	5060	5060	0
547	20230731	115400	87850050	5060	5060	5060	5060	0
548	20230731	115300	87850050	5060	5060	5060	5060	0
549	20230731	115200	87850050	5060	5060	5060	5060	0
550	20230731	115100	87850050	5060	5060	5060	5060	690
551	20230731	115000	84358650	5070	5060	5070	5060	7
552	20230731	114900	84323210	5060	5060	5060	5060	0
553	20230731	114800	84323210	5060	5060	5060	5060	400
554	20230731	114700	82299210	5070	5070	5070	5070	157
555	20230731	114600	81503220	5070	5070	5070	5070	100
556	20230731	114500	80996220	5070	5070	5070	5070	0
557	20230731	114400	80996220	5070	5070	5070	5070	0
558	20230731	114300	80996220	5070	5070	5070	5070	0
559	20230731	114200	80996220	5070	5070	5070	5070	100
560	20230731	114100	80489220	5070	5070	5070	5070	0
561	20230731	114000	80489220	5070	5070	5070	5070	301
562	20230731	113900	78963150	5070	5070	5070	5070	100
563	20230731	113800	78456150	5070	5070	5070	5070	1
564	20230731	113700	78451080	5070	5070	5070	5070	0
565	20230731	113600	78451080	5070	5070	5070	5070	1
566	20230731	113500	78446010	5060	5060	5060	5060	485
567	20230731	113400	75991910	5070	5070	5070	5070	4
568	20230731	113300	75971630	5070	5070	5070	5070	0
569	20230731	113200	75971630	5070	5070	5070	5070	100
570	20230731	113100	75464630	5070	5070	5070	5070	1
571	20230731	113000	75459560	5070	5070	5070	5070	0
572	20230731	112900	75459560	5070	5070	5070	5070	101
573	20230731	112800	74947490	5070	5070	5070	5070	0
574	20230731	112700	74947490	5070	5070	5070	5070	0
575	20230731	112600	74947490	5070	5070	5070	5070	100
576	20230731	112500	74440490	5070	5070	5070	5070	0
577	20230731	112400	74440490	5070	5070	5070	5070	0
578	20230731	112300	74440490	5070	5060	5070	5060	500
579	20230731	112200	71907470	5070	5070	5070	5070	100
580	20230731	112100	71400470	5070	5070	5070	5070	0
581	20230731	112000	71400470	5070	5070	5070	5070	0
582	20230731	111900	71400470	5070	5070	5070	5070	100
583	20230731	111800	70893470	5070	5070	5070	5070	0
584	20230731	111700	70893470	5070	5070	5070	5070	0
585	20230731	111600	70893470	5070	5070	5070	5070	101
586	20230731	111500	70381400	5070	5070	5070	5070	0
587	20230731	111400	70381400	5070	5070	5070	5070	0
588	20230731	111300	70381400	5070	5070	5070	5070	0
589	20230731	111200	70381400	5070	5070	5070	5070	200
590	20230731	111100	69367400	5070	5070	5070	5070	24
591	20230731	111000	69245720	5070	5070	5070	5070	0
592	20230731	110900	69245720	5070	5070	5070	5070	900
593	20230731	110800	64682720	5070	5070	5070	5070	0
594	20230731	110700	64682720	5070	5070	5070	5070	0
595	20230731	110600	64682720	5070	5070	5070	5070	100
596	20230731	110500	64175720	5060	5060	5060	5060	0
597	20230731	110400	64175720	5060	5070	5070	5060	130
598	20230731	110300	63517620	5070	5070	5070	5070	205
599	20230731	110200	62478270	5070	5070	5070	5070	100
600	20230731	110100	61971270	5070	5070	5070	5070	0
601	20230731	110000	61971270	5070	5070	5070	5070	100
602	20230731	105900	61464270	5060	5060	5060	5060	9
603	20230731	105800	61418730	5060	5060	5060	5060	2984
604	20230731	105700	46319690	5060	5060	5060	5060	0
605	20230731	105600	46319690	5060	5060	5060	5060	100
606	20230731	105500	45813690	5060	5060	5060	5060	0
607	20230731	105400	45813690	5060	5060	5060	5060	0
608	20230731	105300	45813690	5060	5060	5060	5060	100
609	20230731	105200	45307690	5060	5060	5060	5060	106
610	20230731	105100	44771330	5060	5060	5060	5060	2
611	20230731	105000	44761210	5050	5050	5050	5050	91
612	20230731	104900	44301660	5060	5060	5060	5060	100
613	20230731	104800	43795660	5060	5060	5060	5060	0
614	20230731	104700	43795660	5060	5060	5060	5060	0
615	20230731	104600	43795660	5060	5060	5060	5060	100
616	20230731	104500	43289660	5060	5060	5060	5060	0
617	20230731	104400	43289660	5060	5060	5060	5060	0
618	20230731	104300	43289660	5060	5060	5060	5060	0
619	20230731	104200	43289660	5060	5060	5060	5060	100
620	20230731	104100	42783660	5060	5060	5060	5060	100
621	20230731	104000	42277660	5050	5050	5050	5050	0
622	20230731	103900	42277660	5050	5050	5050	5050	10
623	20230731	103800	42227160	5050	5050	5050	5050	0
624	20230731	103700	42227160	5050	5050	5050	5050	20
625	20230731	103600	42126160	5060	5060	5060	5060	100
626	20230731	103500	41620160	5060	5060	5060	5060	0
627	20230731	103400	41620160	5060	5060	5060	5060	0
628	20230731	103300	41620160	5060	5060	5060	5060	15
629	20230731	103200	41544260	5060	5060	5060	5060	100
630	20230731	103100	41038260	5060	5050	5060	5050	158
631	20230731	103000	40240350	5050	5050	5050	5050	0
632	20230731	102900	40240350	5050	5050	5050	5050	165
633	20230731	102800	39407100	5050	5050	5050	5050	0
634	20230731	102700	39407100	5050	5050	5050	5050	0
635	20230731	102600	39407100	5050	5050	5050	5050	0
636	20230731	102500	39407100	5050	5050	5050	5050	143
637	20230731	102400	38684950	5060	5060	5060	5060	0
638	20230731	102300	38684950	5060	5060	5060	5060	300
639	20230731	102200	37166950	5050	5050	5050	5050	0
640	20230731	102100	37166950	5050	5050	5050	5050	0
641	20230731	102000	37166950	5050	5050	5050	5050	0
642	20230731	101900	37166950	5050	5050	5050	5050	20
643	20230731	101800	37065950	5060	5060	5060	5060	5
644	20230731	101700	37040650	5050	5050	5050	5050	0
645	20230731	101600	37040650	5050	5050	5050	5050	0
646	20230731	101500	37040650	5050	5050	5050	5050	10
647	20230731	101400	36990150	5050	5050	5050	5050	1288
648	20230731	101300	30485750	5050	5050	5050	5050	1
649	20230731	101200	30480700	5050	5050	5050	5050	117
650	20230731	101100	29889850	5050	5050	5050	5050	102
651	20230731	101000	29374750	5050	5050	5050	5050	5
652	20230731	100900	29349500	5050	5050	5050	5050	100
653	20230731	100800	28844500	5050	5050	5050	5050	6
654	20230731	100700	28814200	5050	5050	5050	5050	0
655	20230731	100600	28814200	5050	5050	5050	5050	100
656	20230731	100500	28309200	5050	5050	5050	5050	4
657	20230731	100400	28289000	5050	5040	5050	5040	391
658	20230731	100300	26316350	5040	5040	5040	5040	0
659	20230731	100200	26316350	5040	5040	5040	5040	0
660	20230731	100100	26316350	5040	5040	5040	5040	0
661	20230731	100000	26316350	5040	5050	5050	5040	104
662	20230731	095900	25791190	5050	5050	5050	5050	0
663	20230731	095800	25791190	5050	5050	5050	5050	30
664	20230731	095700	25639690	5040	5040	5040	5040	0
665	20230731	095600	25639690	5040	5040	5040	5040	0
666	20230731	095500	25639690	5040	5040	5040	5040	75
667	20230731	095400	25261690	5050	5050	5050	5050	100
668	20230731	095300	24756690	5050	5050	5050	5050	0
669	20230731	095200	24756690	5050	5050	5050	5050	0
670	20230731	095100	24756690	5050	5050	5050	5050	101
671	20230731	095000	24246640	5050	5050	5050	5050	6
672	20230731	094900	24216340	5050	5050	5050	5050	6
673	20230731	094800	24186040	5050	5050	5050	5050	100
674	20230731	094700	23681040	5050	5050	5050	5050	0
675	20230731	094600	23681040	5050	5050	5050	5050	0
676	20230731	094500	23681040	5050	5050	5050	5050	0
677	20230731	094400	23681040	5050	5050	5050	5050	40
678	20230731	094300	23479040	5050	5050	5050	5050	0
679	20230731	094200	23479040	5050	5050	5050	5050	0
680	20230731	094100	23479040	5050	5040	5050	5040	507
681	20230731	094000	20923690	5050	5050	5050	5050	0
682	20230731	093900	20923690	5050	5050	5050	5050	6
683	20230731	093800	20893390	5050	5050	5050	5050	5
684	20230731	093700	20868140	5050	5050	5050	5050	5
685	20230731	093600	20842890	5050	5050	5050	5050	20
686	20230731	093500	20741890	5040	5040	5040	5040	1000
687	20230731	093400	15701890	5040	5050	5050	5040	18
688	20230731	093300	15611160	5050	5050	5050	5050	7
689	20230731	093200	15575810	5050	5050	5050	5050	10
690	20230731	093100	15525310	5040	5040	5040	5040	0
691	20230731	093000	15525310	5040	5050	5050	5040	65
692	20230731	092900	15197650	5050	5050	5050	5050	1
693	20230731	092800	15192600	5040	5040	5040	5040	0
694	20230731	092700	15192600	5040	5040	5040	5040	0
695	20230731	092600	15192600	5040	5050	5050	5040	33
696	20230731	092500	15026230	5040	5040	5040	5040	55
697	20230731	092400	14749030	5050	5050	5050	5050	1043
698	20230731	092300	9481880	5050	5050	5050	5050	111
699	20230731	092200	8921330	5040	5040	5040	5040	0
700	20230731	092100	8921330	5040	5040	5040	5040	0
701	20230731	092000	8921330	5040	5040	5040	5040	20
702	20230731	091900	8820530	5050	5050	5050	5050	9
703	20230731	091800	8775080	5050	5050	5050	5050	0
704	20230731	091700	8775080	5050	5050	5050	5050	199
705	20230731	091600	7770130	5050	5050	5050	5050	5
706	20230731	091500	7744880	5050	5050	5050	5050	87
707	20230731	091400	7305530	5060	5060	5060	5060	0
708	20230731	091300	7305530	5060	5060	5060	5060	0
709	20230731	091200	7305530	5060	5060	5060	5060	10
710	20230731	091100	7254930	5060	5060	5060	5060	0
711	20230731	091000	7254930	5060	5050	5060	5050	1021
712	20230731	090900	2093170	5050	5050	5050	5050	0
713	20230731	090800	2093170	5050	5050	5050	5050	0
714	20230731	090700	2093170	5050	5050	5050	5050	0
715	20230731	090600	2093170	5050	5050	5050	5050	0
716	20230731	090500	2093170	5050	5050	5050	5050	0
717	20230731	090400	2093170	5050	5050	5050	5050	0
718	20230731	090300	2093170	5050	5050	5050	5050	15
719	20230731	090200	2017420	5050	5060	5060	5050	75
720	20230731	090100	1638020	5040	5040	5040	5040	19
721	20230731	090000	1542260	5060	5040	5060	5040	306