KissMeData/147760/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	200200	254456610	5350	5350	5350	5350	774
3	20230731	200100	254456610	5350	5350	5350	5350	0
4	20230731	200000	254456610	5350	5350	5350	5350	0
5	20230731	195900	254456610	5350	5350	5350	5350	0
6	20230731	195800	254456610	5350	5350	5350	5350	0
7	20230731	195700	254456610	5350	5350	5350	5350	0
8	20230731	195600	254456610	5350	5350	5350	5350	0
9	20230731	195500	254456610	5350	5350	5350	5350	0
10	20230731	195400	254456610	5350	5350	5350	5350	0
11	20230731	195300	254456610	5350	5350	5350	5350	0
12	20230731	195200	254456610	5350	5350	5350	5350	0
13	20230731	195100	254456610	5350	5350	5350	5350	0
14	20230731	195000	254456610	5350	5350	5350	5350	0
15	20230731	194900	254456610	5350	5350	5350	5350	0
16	20230731	194800	254456610	5350	5350	5350	5350	0
17	20230731	194700	254456610	5350	5350	5350	5350	0
18	20230731	194600	254456610	5350	5350	5350	5350	0
19	20230731	194500	254456610	5350	5350	5350	5350	0
20	20230731	194400	254456610	5350	5350	5350	5350	0
21	20230731	194300	254456610	5350	5350	5350	5350	0
22	20230731	194200	254456610	5350	5350	5350	5350	0
23	20230731	194100	254456610	5350	5350	5350	5350	0
24	20230731	194000	254456610	5350	5350	5350	5350	0
25	20230731	193900	254456610	5350	5350	5350	5350	0
26	20230731	193800	254456610	5350	5350	5350	5350	0
27	20230731	193700	254456610	5350	5350	5350	5350	0
28	20230731	193600	254456610	5350	5350	5350	5350	0
29	20230731	193500	254456610	5350	5350	5350	5350	0
30	20230731	193400	254456610	5350	5350	5350	5350	0
31	20230731	193300	254456610	5350	5350	5350	5350	0
32	20230731	193200	254456610	5350	5350	5350	5350	774
33	20230731	193100	254456610	5350	5350	5350	5350	0
34	20230731	193000	254456610	5350	5350	5350	5350	0
35	20230731	192900	254456610	5350	5350	5350	5350	0
36	20230731	192800	254456610	5350	5350	5350	5350	0
37	20230731	192700	254456610	5350	5350	5350	5350	0
38	20230731	192600	254456610	5350	5350	5350	5350	0
39	20230731	192500	254456610	5350	5350	5350	5350	0
40	20230731	192400	254456610	5350	5350	5350	5350	0
41	20230731	192300	254456610	5350	5350	5350	5350	0
42	20230731	192200	254456610	5350	5350	5350	5350	0
43	20230731	192100	254456610	5350	5350	5350	5350	0
44	20230731	192000	254456610	5350	5350	5350	5350	0
45	20230731	191900	254456610	5350	5350	5350	5350	0
46	20230731	191800	254456610	5350	5350	5350	5350	0
47	20230731	191700	254456610	5350	5350	5350	5350	0
48	20230731	191600	254456610	5350	5350	5350	5350	0
49	20230731	191500	254456610	5350	5350	5350	5350	0
50	20230731	191400	254456610	5350	5350	5350	5350	0
51	20230731	191300	254456610	5350	5350	5350	5350	0
52	20230731	191200	254456610	5350	5350	5350	5350	0
53	20230731	191100	254456610	5350	5350	5350	5350	0
54	20230731	191000	254456610	5350	5350	5350	5350	0
55	20230731	190900	254456610	5350	5350	5350	5350	0
56	20230731	190800	254456610	5350	5350	5350	5350	0
57	20230731	190700	254456610	5350	5350	5350	5350	0
58	20230731	190600	254456610	5350	5350	5350	5350	0
59	20230731	190500	254456610	5350	5350	5350	5350	0
60	20230731	190400	254456610	5350	5350	5350	5350	0
61	20230731	190300	254456610	5350	5350	5350	5350	0
62	20230731	190200	254456610	5350	5350	5350	5350	774
63	20230731	190100	254456610	5350	5350	5350	5350	0
64	20230731	190000	254456610	5350	5350	5350	5350	0
65	20230731	185900	254456610	5350	5350	5350	5350	0
66	20230731	185800	254456610	5350	5350	5350	5350	0
67	20230731	185700	254456610	5350	5350	5350	5350	0
68	20230731	185600	254456610	5350	5350	5350	5350	0
69	20230731	185500	254456610	5350	5350	5350	5350	0
70	20230731	185400	254456610	5350	5350	5350	5350	0
71	20230731	185300	254456610	5350	5350	5350	5350	0
72	20230731	185200	254456610	5350	5350	5350	5350	0
73	20230731	185100	254456610	5350	5350	5350	5350	0
74	20230731	185000	254456610	5350	5350	5350	5350	0
75	20230731	184900	254456610	5350	5350	5350	5350	0
76	20230731	184800	254456610	5350	5350	5350	5350	0
77	20230731	184700	254456610	5350	5350	5350	5350	0
78	20230731	184600	254456610	5350	5350	5350	5350	0
79	20230731	184500	254456610	5350	5350	5350	5350	0
80	20230731	184400	254456610	5350	5350	5350	5350	0
81	20230731	184300	254456610	5350	5350	5350	5350	0
82	20230731	184200	254456610	5350	5350	5350	5350	0
83	20230731	184100	254456610	5350	5350	5350	5350	0
84	20230731	184000	254456610	5350	5350	5350	5350	0
85	20230731	183900	254456610	5350	5350	5350	5350	0
86	20230731	183800	254456610	5350	5350	5350	5350	0
87	20230731	183700	254456610	5350	5350	5350	5350	0
88	20230731	183600	254456610	5350	5350	5350	5350	0
89	20230731	183500	254456610	5350	5350	5350	5350	0
90	20230731	183400	254456610	5350	5350	5350	5350	0
91	20230731	183300	254456610	5350	5350	5350	5350	0
92	20230731	183200	254456610	5350	5350	5350	5350	774
93	20230731	183100	254456610	5350	5350	5350	5350	0
94	20230731	183000	254456610	5350	5350	5350	5350	0
95	20230731	182900	254456610	5350	5350	5350	5350	0
96	20230731	182800	254456610	5350	5350	5350	5350	0
97	20230731	182700	254456610	5350	5350	5350	5350	0
98	20230731	182600	254456610	5350	5350	5350	5350	0
99	20230731	182500	254456610	5350	5350	5350	5350	0
100	20230731	182400	254456610	5350	5350	5350	5350	0
101	20230731	182300	254456610	5350	5350	5350	5350	0
102	20230731	182200	254456610	5350	5350	5350	5350	0
103	20230731	182100	254456610	5350	5350	5350	5350	0
104	20230731	182000	254456610	5350	5350	5350	5350	0
105	20230731	181900	254456610	5350	5350	5350	5350	0
106	20230731	181800	254456610	5350	5350	5350	5350	0
107	20230731	181700	254456610	5350	5350	5350	5350	0
108	20230731	181600	254456610	5350	5350	5350	5350	0
109	20230731	181500	254456610	5350	5350	5350	5350	0
110	20230731	181400	254456610	5350	5350	5350	5350	0
111	20230731	181300	254456610	5350	5350	5350	5350	0
112	20230731	181200	254456610	5350	5350	5350	5350	0
113	20230731	181100	254456610	5350	5350	5350	5350	0
114	20230731	181000	254456610	5350	5350	5350	5350	0
115	20230731	180900	254456610	5350	5350	5350	5350	0
116	20230731	180800	254456610	5350	5350	5350	5350	0
117	20230731	180700	254456610	5350	5350	5350	5350	0
118	20230731	180600	254456610	5350	5350	5350	5350	0
119	20230731	180500	254456610	5350	5350	5350	5350	0
120	20230731	180400	254456610	5350	5350	5350	5350	0
121	20230731	180300	254456610	5350	5350	5350	5350	0
122	20230731	180200	254456610	5350	5350	5350	5350	774
123	20230731	180100	254456610	5350	5350	5350	5350	0
124	20230731	180000	254456610	5350	5350	5350	5350	0
125	20230731	175900	254456610	5350	5350	5350	5350	0
126	20230731	175800	254456610	5350	5350	5350	5350	0
127	20230731	175700	254456610	5350	5350	5350	5350	0
128	20230731	175600	254456610	5350	5350	5350	5350	0
129	20230731	175500	254456610	5350	5350	5350	5350	0
130	20230731	175400	254456610	5350	5350	5350	5350	0
131	20230731	175300	254456610	5350	5350	5350	5350	0
132	20230731	175200	254456610	5350	5350	5350	5350	0
133	20230731	175100	254456610	5350	5350	5350	5350	0
134	20230731	175000	254456610	5350	5350	5350	5350	0
135	20230731	174900	254456610	5350	5350	5350	5350	0
136	20230731	174800	254456610	5350	5350	5350	5350	0
137	20230731	174700	254456610	5350	5350	5350	5350	0
138	20230731	174600	254456610	5350	5350	5350	5350	0
139	20230731	174500	254456610	5350	5350	5350	5350	0
140	20230731	174400	254456610	5350	5350	5350	5350	0
141	20230731	174300	254456610	5350	5350	5350	5350	0
142	20230731	174200	254456610	5350	5350	5350	5350	0
143	20230731	174100	254456610	5350	5350	5350	5350	0
144	20230731	174000	254456610	5350	5350	5350	5350	0
145	20230731	173900	254456610	5350	5350	5350	5350	0
146	20230731	173800	254456610	5350	5350	5350	5350	0
147	20230731	173700	254456610	5350	5350	5350	5350	0
148	20230731	173600	254456610	5350	5350	5350	5350	0
149	20230731	173500	254456610	5350	5350	5350	5350	0
150	20230731	173400	254456610	5350	5350	5350	5350	0
151	20230731	173300	254456610	5350	5350	5350	5350	0
152	20230731	173200	254456610	5350	5350	5350	5350	774
153	20230731	173100	254456610	5350	5350	5350	5350	0
154	20230731	173000	254456610	5350	5350	5350	5350	0
155	20230731	172900	254456610	5350	5350	5350	5350	0
156	20230731	172800	254456610	5350	5350	5350	5350	0
157	20230731	172700	254456610	5350	5350	5350	5350	0
158	20230731	172600	254456610	5350	5350	5350	5350	0
159	20230731	172500	254456610	5350	5350	5350	5350	0
160	20230731	172400	254456610	5350	5350	5350	5350	0
161	20230731	172300	254456610	5350	5350	5350	5350	0
162	20230731	172200	254456610	5350	5350	5350	5350	0
163	20230731	172100	254456610	5350	5350	5350	5350	0
164	20230731	172000	254456610	5350	5350	5350	5350	0
165	20230731	171900	254456610	5350	5350	5350	5350	0
166	20230731	171800	254456610	5350	5350	5350	5350	0
167	20230731	171700	254456610	5350	5350	5350	5350	0
168	20230731	171600	254456610	5350	5350	5350	5350	0
169	20230731	171500	254456610	5350	5350	5350	5350	0
170	20230731	171400	254456610	5350	5350	5350	5350	0
171	20230731	171300	254456610	5350	5350	5350	5350	0
172	20230731	171200	254456610	5350	5350	5350	5350	0
173	20230731	171100	254456610	5350	5350	5350	5350	0
174	20230731	171000	254456610	5350	5350	5350	5350	0
175	20230731	170900	254456610	5350	5350	5350	5350	0
176	20230731	170800	254456610	5350	5350	5350	5350	0
177	20230731	170700	254456610	5350	5350	5350	5350	0
178	20230731	170600	254456610	5350	5350	5350	5350	0
179	20230731	170500	254456610	5350	5350	5350	5350	0
180	20230731	170400	254456610	5350	5350	5350	5350	0
181	20230731	170300	254456610	5350	5350	5350	5350	0
182	20230731	170200	254456610	5350	5350	5350	5350	774
183	20230731	170100	254456610	5350	5350	5350	5350	0
184	20230731	170000	254456610	5350	5350	5350	5350	0
185	20230731	165900	254456610	5350	5350	5350	5350	0
186	20230731	165800	254456610	5350	5350	5350	5350	0
187	20230731	165700	254456610	5350	5350	5350	5350	0
188	20230731	165600	254456610	5350	5350	5350	5350	0
189	20230731	165500	254456610	5350	5350	5350	5350	0
190	20230731	165400	254456610	5350	5350	5350	5350	0
191	20230731	165300	254456610	5350	5350	5350	5350	0
192	20230731	165200	254456610	5350	5350	5350	5350	0
193	20230731	165100	254456610	5350	5350	5350	5350	0
194	20230731	165000	254456610	5350	5350	5350	5350	0
195	20230731	164900	254456610	5350	5350	5350	5350	0
196	20230731	164800	254456610	5350	5350	5350	5350	0
197	20230731	164700	254456610	5350	5350	5350	5350	0
198	20230731	164600	254456610	5350	5350	5350	5350	0
199	20230731	164500	254456610	5350	5350	5350	5350	0
200	20230731	164400	254456610	5350	5350	5350	5350	0
201	20230731	164300	254456610	5350	5350	5350	5350	0
202	20230731	164200	254456610	5350	5350	5350	5350	0
203	20230731	164100	254456610	5350	5350	5350	5350	0
204	20230731	164000	254456610	5350	5350	5350	5350	0
205	20230731	163900	254456610	5350	5350	5350	5350	0
206	20230731	163800	254456610	5350	5350	5350	5350	0
207	20230731	163700	254456610	5350	5350	5350	5350	0
208	20230731	163600	254456610	5350	5350	5350	5350	0
209	20230731	163500	254456610	5350	5350	5350	5350	0
210	20230731	163400	254456610	5350	5350	5350	5350	0
211	20230731	163300	254456610	5350	5350	5350	5350	0
212	20230731	163200	254456610	5350	5350	5350	5350	774
213	20230731	163100	254456610	5350	5350	5350	5350	0
214	20230731	163000	254456610	5350	5350	5350	5350	0
215	20230731	162900	254456610	5350	5350	5350	5350	0
216	20230731	162800	254456610	5350	5350	5350	5350	0
217	20230731	162700	254456610	5350	5350	5350	5350	0
218	20230731	162600	254456610	5350	5350	5350	5350	0
219	20230731	162500	254456610	5350	5350	5350	5350	0
220	20230731	162400	254456610	5350	5350	5350	5350	0
221	20230731	162300	254456610	5350	5350	5350	5350	0
222	20230731	162200	254456610	5350	5350	5350	5350	0
223	20230731	162100	254456610	5350	5350	5350	5350	0
224	20230731	162000	254456610	5350	5350	5350	5350	0
225	20230731	161900	254456610	5350	5350	5350	5350	0
226	20230731	161800	254456610	5350	5350	5350	5350	0
227	20230731	161700	254456610	5350	5350	5350	5350	0
228	20230731	161600	254456610	5350	5350	5350	5350	0
229	20230731	161500	254456610	5350	5350	5350	5350	0
230	20230731	161400	254456610	5350	5350	5350	5350	0
231	20230731	161300	254456610	5350	5350	5350	5350	0
232	20230731	161200	254456610	5350	5350	5350	5350	0
233	20230731	161100	254456610	5350	5350	5350	5350	0
234	20230731	161000	254456610	5350	5350	5350	5350	0
235	20230731	160900	254456610	5350	5350	5350	5350	0
236	20230731	160800	254456610	5350	5350	5350	5350	0
237	20230731	160700	254456610	5350	5350	5350	5350	0
238	20230731	160600	254456610	5350	5350	5350	5350	0
239	20230731	160500	254456610	5350	5350	5350	5350	0
240	20230731	160400	254456610	5350	5350	5350	5350	0
241	20230731	160300	254456610	5350	5350	5350	5350	0
242	20230731	160200	254456610	5350	5350	5350	5350	774
243	20230731	160100	254456610	5350	5350	5350	5350	0
244	20230731	160000	254456610	5350	5350	5350	5350	0
245	20230731	155900	254456610	5350	5350	5350	5350	0
246	20230731	155800	254456610	5350	5350	5350	5350	0
247	20230731	155700	254456610	5350	5350	5350	5350	0
248	20230731	155600	254456610	5350	5350	5350	5350	0
249	20230731	155500	254456610	5350	5350	5350	5350	0
250	20230731	155400	254456610	5350	5350	5350	5350	0
251	20230731	155300	254456610	5350	5350	5350	5350	0
252	20230731	155200	254456610	5350	5350	5350	5350	0
253	20230731	155100	254456610	5350	5350	5350	5350	0
254	20230731	155000	254456610	5350	5350	5350	5350	0
255	20230731	154900	254456610	5350	5350	5350	5350	0
256	20230731	154800	254456610	5350	5350	5350	5350	0
257	20230731	154700	254456610	5350	5350	5350	5350	0
258	20230731	154600	254456610	5350	5350	5350	5350	0
259	20230731	154500	254456610	5350	5350	5350	5350	0
260	20230731	154400	254456610	5350	5350	5350	5350	0
261	20230731	154300	254456610	5350	5350	5350	5350	0
262	20230731	154200	254456610	5350	5350	5350	5350	0
263	20230731	154100	254456610	5350	5350	5350	5350	0
264	20230731	154000	254456610	5350	5350	5350	5350	0
265	20230731	153900	254456610	5350	5350	5350	5350	0
266	20230731	153800	254456610	5350	5350	5350	5350	0
267	20230731	153700	254456610	5350	5350	5350	5350	0
268	20230731	153600	254456610	5350	5350	5350	5350	0
269	20230731	153500	254456610	5350	5350	5350	5350	0
270	20230731	153400	254456610	5350	5350	5350	5350	0
271	20230731	153300	254456610	5350	5350	5350	5350	0
272	20230731	153200	254456610	5350	5350	5350	5350	774
273	20230731	153100	254456610	5350	5350	5350	5350	0
274	20230731	153000	254456610	5350	5350	5350	5350	774
275	20230731	152900	250315710	5350	5350	5350	5350	0
276	20230731	152800	250315710	5350	5350	5350	5350	0
277	20230731	152700	250315710	5350	5350	5350	5350	0
278	20230731	152600	250315710	5350	5350	5350	5350	0
279	20230731	152500	250315710	5350	5350	5350	5350	0
280	20230731	152400	250315710	5350	5350	5350	5350	0
281	20230731	152300	250315710	5350	5350	5350	5350	0
282	20230731	152200	250315710	5350	5350	5350	5350	0
283	20230731	152100	250315710	5350	5350	5350	5350	0
284	20230731	152000	250315710	5350	5350	5350	5350	0
285	20230731	151900	250315710	5350	5350	5350	5350	0
286	20230731	151800	250315710	5350	5300	5350	5300	16
287	20230731	151700	250230160	5350	5300	5350	5300	703
288	20230731	151600	246476110	5350	5290	5350	5290	2462
289	20230731	151500	233400350	5290	5300	5300	5290	3200
290	20230731	151400	216471610	5340	5340	5340	5340	6
291	20230731	151300	216439570	5340	5340	5340	5340	5
292	20230731	151200	216412870	5340	5330	5340	5330	41
293	20230731	151100	216194300	5340	5300	5340	5300	790
294	20230731	151000	211995050	5310	5310	5310	5300	347
295	20230731	150900	210152550	5340	5340	5340	5340	0
296	20230731	150800	210152550	5340	5310	5340	5310	340
297	20230731	150700	208336980	5310	5310	5310	5310	15
298	20230731	150600	208257330	5310	5310	5310	5310	0
299	20230731	150500	208257330	5310	5310	5310	5310	1
300	20230731	150400	208252020	5340	5340	5340	5340	300
301	20230731	150300	206650020	5340	5340	5340	5340	0
302	20230731	150200	206650020	5340	5330	5340	5330	101
303	20230731	150100	206111410	5310	5310	5310	5310	5
304	20230731	150000	206084860	5330	5330	5330	5330	500
305	20230731	145900	203419860	5330	5330	5330	5330	0
306	20230731	145800	203419860	5330	5330	5330	5330	0
307	20230731	145700	203419860	5330	5330	5330	5330	0
308	20230731	145600	203419860	5330	5330	5330	5330	0
309	20230731	145500	203419860	5330	5330	5330	5330	0
310	20230731	145400	203419860	5330	5320	5330	5320	120
311	20230731	145300	202781340	5330	5330	5330	5330	0
312	20230731	145200	202781340	5330	5330	5330	5330	0
313	20230731	145100	202781340	5330	5330	5330	5330	0
314	20230731	145000	202781340	5330	5330	5330	5330	0
315	20230731	144900	202781340	5330	5330	5330	5330	0
316	20230731	144800	202781340	5330	5330	5330	5330	0
317	20230731	144700	202781340	5330	5330	5330	5330	0
318	20230731	144600	202781340	5330	5330	5330	5330	100
319	20230731	144500	202248340	5330	5330	5330	5330	0
320	20230731	144400	202248340	5330	5330	5330	5330	0
321	20230731	144300	202248340	5330	5320	5330	5320	600
322	20230731	144200	199056160	5290	5320	5320	5290	956
323	20230731	144100	193996140	5300	5300	5300	5300	950
324	20230731	144000	188961140	5320	5320	5320	5320	0
325	20230731	143900	188961140	5320	5320	5320	5320	0
326	20230731	143800	188961140	5320	5320	5320	5320	2
327	20230731	143700	188950500	5320	5320	5320	5320	0
328	20230731	143600	188950500	5320	5320	5320	5320	0
329	20230731	143500	188950500	5320	5320	5320	5320	0
330	20230731	143400	188950500	5320	5320	5320	5320	0
331	20230731	143300	188950500	5320	5320	5320	5320	0
332	20230731	143200	188950500	5320	5320	5320	5320	0
333	20230731	143100	188950500	5320	5320	5320	5320	25
334	20230731	143000	188817500	5290	5290	5290	5290	930
335	20230731	142900	183897800	5290	5290	5290	5290	76
336	20230731	142800	183495760	5290	5290	5290	5290	8
337	20230731	142700	183453440	5320	5320	5320	5320	0
338	20230731	142600	183453440	5320	5320	5320	5320	2
339	20230731	142500	183442800	5320	5320	5320	5320	0
340	20230731	142400	183442800	5320	5320	5320	5320	0
341	20230731	142300	183442800	5320	5320	5320	5320	0
342	20230731	142200	183442800	5320	5320	5320	5320	0
343	20230731	142100	183442800	5320	5320	5320	5320	0
344	20230731	142000	183442800	5320	5320	5320	5320	0
345	20230731	141900	183442800	5320	5320	5320	5320	0
346	20230731	141800	183442800	5320	5320	5320	5320	0
347	20230731	141700	183442800	5320	5320	5320	5320	0
348	20230731	141600	183442800	5320	5320	5320	5320	0
349	20230731	141500	183442800	5320	5320	5320	5320	0
350	20230731	141400	183442800	5320	5300	5320	5300	25
351	20230731	141300	183310000	5320	5320	5320	5320	5
352	20230731	141200	183283400	5330	5330	5330	5330	0
353	20230731	141100	183283400	5330	5330	5330	5330	0
354	20230731	141000	183283400	5330	5330	5330	5330	0
355	20230731	140900	183283400	5330	5330	5330	5330	0
356	20230731	140800	183283400	5330	5330	5330	5330	0
357	20230731	140700	183283400	5330	5330	5330	5330	0
358	20230731	140600	183283400	5330	5330	5330	5330	0
359	20230731	140500	183283400	5330	5330	5330	5330	0
360	20230731	140400	183283400	5330	5330	5330	5330	0
361	20230731	140300	183283400	5330	5330	5330	5330	0
362	20230731	140200	183283400	5330	5330	5330	5330	0
363	20230731	140100	183283400	5330	5330	5330	5330	0
364	20230731	140000	183283400	5330	5290	5330	5290	1015
365	20230731	135900	177913450	5330	5330	5330	5330	22
366	20230731	135800	177796190	5290	5290	5290	5290	0
367	20230731	135700	177796190	5290	5290	5290	5290	488
368	20230731	135600	175214670	5290	5290	5290	5290	50
369	20230731	135500	174950170	5290	5290	5290	5290	0
370	20230731	135400	174950170	5290	5300	5300	5290	492
371	20230731	135300	172344920	5300	5300	5300	5300	0
372	20230731	135200	172344920	5300	5300	5300	5300	0
373	20230731	135100	172344920	5300	5300	5300	5300	0
374	20230731	135000	172344920	5300	5300	5300	5300	0
375	20230731	134900	172344920	5300	5300	5300	5300	0
376	20230731	134800	172344920	5300	5300	5300	5300	0
377	20230731	134700	172344920	5300	5300	5300	5300	0
378	20230731	134600	172344920	5300	5300	5300	5300	590
379	20230731	134500	169217920	5340	5340	5340	5340	0
380	20230731	134400	169217920	5340	5340	5340	5340	25
381	20230731	134300	169084420	5310	5320	5320	5310	467
382	20230731	134200	166604350	5310	5310	5310	5310	126
383	20230731	134100	165935290	5340	5310	5340	5310	2597
384	20230731	134000	152141470	5340	5320	5340	5320	216
385	20230731	133900	150992050	5360	5360	5360	5360	0
386	20230731	133800	150992050	5360	5360	5360	5360	0
387	20230731	133700	150992050	5360	5360	5360	5360	2
388	20230731	133600	150981330	5360	5360	5360	5360	50
389	20230731	133500	150713330	5360	5360	5360	5360	16
390	20230731	133400	150627570	5340	5340	5340	5340	0
391	20230731	133300	150627570	5340	5340	5340	5340	0
392	20230731	133200	150627570	5340	5340	5340	5340	88
393	20230731	133100	150157650	5350	5350	5350	5350	52
394	20230731	133000	149879450	5400	5400	5400	5400	0
395	20230731	132900	149879450	5400	5400	5400	5400	4
396	20230731	132800	149857850	5410	5400	5410	5400	15
397	20230731	132700	149776770	5410	5340	5410	5340	426
398	20230731	132600	147489710	5340	5340	5340	5340	700
399	20230731	132500	143751710	5340	5340	5340	5340	0
400	20230731	132400	143751710	5340	5340	5340	5340	100
401	20230731	132300	143217710	5340	5340	5340	5340	0
402	20230731	132200	143217710	5340	5340	5340	5340	0
403	20230731	132100	143217710	5340	5340	5340	5340	0
404	20230731	132000	143217710	5340	5340	5340	5340	0
405	20230731	131900	143217710	5340	5340	5340	5340	17
406	20230731	131800	143126930	5310	5310	5310	5310	0
407	20230731	131700	143126930	5310	5310	5310	5310	0
408	20230731	131600	143126930	5310	5310	5310	5310	0
409	20230731	131500	143126930	5310	5310	5310	5310	0
410	20230731	131400	143126930	5310	5310	5310	5310	50
411	20230731	131300	142861430	5310	5310	5310	5310	0
412	20230731	131200	142861430	5310	5310	5310	5310	0
413	20230731	131100	142861430	5310	5310	5310	5310	0
414	20230731	131000	142861430	5310	5310	5310	5310	0
415	20230731	130900	142861430	5310	5310	5310	5310	0
416	20230731	130800	142861430	5310	5310	5310	5310	1
417	20230731	130700	142856120	5340	5340	5340	5340	0
418	20230731	130600	142856120	5340	5340	5340	5340	0
419	20230731	130500	142856120	5340	5340	5340	5340	0
420	20230731	130400	142856120	5340	5340	5340	5340	0
421	20230731	130300	142856120	5340	5340	5340	5340	0
422	20230731	130200	142856120	5340	5340	5340	5340	0
423	20230731	130100	142856120	5340	5340	5340	5340	22
424	20230731	130000	142738640	5310	5310	5310	5310	0
425	20230731	125900	142738640	5310	5310	5310	5310	7
426	20230731	125800	142701470	5340	5340	5340	5340	0
427	20230731	125700	142701470	5340	5340	5340	5340	0
428	20230731	125600	142701470	5340	5340	5340	5340	0
429	20230731	125500	142701470	5340	5340	5340	5340	0
430	20230731	125400	142701470	5340	5340	5340	5340	0
431	20230731	125300	142701470	5340	5340	5340	5340	0
432	20230731	125200	142701470	5340	5340	5340	5340	0
433	20230731	125100	142701470	5340	5340	5340	5340	0
434	20230731	125000	142701470	5340	5340	5340	5340	0
435	20230731	124900	142701470	5340	5340	5340	5340	27
436	20230731	124800	142557290	5340	5340	5340	5340	0
437	20230731	124700	142557290	5340	5340	5340	5340	0
438	20230731	124600	142557290	5340	5340	5340	5340	0
439	20230731	124500	142557290	5340	5340	5340	5340	0
440	20230731	124400	142557290	5340	5340	5340	5340	0
441	20230731	124300	142557290	5340	5340	5340	5340	0
442	20230731	124200	142557290	5340	5340	5340	5340	0
443	20230731	124100	142557290	5340	5340	5340	5340	0
444	20230731	124000	142557290	5340	5340	5340	5340	10
445	20230731	123900	142503890	5300	5340	5340	5300	118
446	20230731	123800	141877510	5300	5320	5320	5300	1600
447	20230731	123700	133395810	5340	5340	5340	5340	0
448	20230731	123600	133395810	5340	5340	5340	5340	0
449	20230731	123500	133395810	5340	5340	5340	5340	0
450	20230731	123400	133395810	5340	5340	5340	5340	5
451	20230731	123300	133369110	5310	5310	5310	5310	0
452	20230731	123200	133369110	5310	5310	5310	5310	75
453	20230731	123100	132970860	5300	5340	5340	5300	1500
454	20230731	123000	124998130	5360	5360	5360	5360	0
455	20230731	122900	124998130	5360	5360	5360	5360	0
456	20230731	122800	124998130	5360	5360	5360	5360	0
457	20230731	122700	124998130	5360	5360	5360	5360	0
458	20230731	122600	124998130	5360	5360	5360	5360	0
459	20230731	122500	124998130	5360	5360	5360	5360	0
460	20230731	122400	124998130	5360	5360	5360	5360	8
461	20230731	122300	124955250	5360	5360	5360	5360	0
462	20230731	122200	124955250	5360	5360	5360	5360	0
463	20230731	122100	124955250	5360	5360	5360	5360	0
464	20230731	122000	124955250	5360	5360	5360	5360	1
465	20230731	121900	124949890	5360	5360	5360	5360	0
466	20230731	121800	124949890	5360	5360	5360	5360	0
467	20230731	121700	124949890	5360	5360	5360	5360	0
468	20230731	121600	124949890	5360	5360	5360	5360	0
469	20230731	121500	124949890	5360	5360	5360	5360	0
470	20230731	121400	124949890	5360	5360	5360	5360	0
471	20230731	121300	124949890	5360	5360	5360	5360	0
472	20230731	121200	124949890	5360	5360	5360	5360	0
473	20230731	121100	124949890	5360	5360	5360	5360	0
474	20230731	121000	124949890	5360	5360	5360	5360	0
475	20230731	120900	124949890	5360	5320	5360	5310	89
476	20230731	120800	124476850	5390	5380	5390	5380	100
477	20230731	120700	123938720	5340	5340	5340	5340	0
478	20230731	120600	123938720	5340	5340	5340	5340	84
479	20230731	120500	123490160	5390	5390	5390	5390	0
480	20230731	120400	123490160	5390	5390	5390	5390	0
481	20230731	120300	123490160	5390	5390	5390	5390	0
482	20230731	120200	123490160	5390	5390	5390	5390	0
483	20230731	120100	123490160	5390	5390	5390	5390	0
484	20230731	120000	123490160	5390	5380	5390	5380	25
485	20230731	115900	123355640	5380	5330	5380	5310	379
486	20230731	115800	121333950	5380	5360	5380	5360	130
487	20230731	115700	120636910	5360	5330	5360	5320	175
488	20230731	115600	119705070	5370	5370	5370	5370	0
489	20230731	115500	119705070	5370	5370	5370	5370	0
490	20230731	115400	119705070	5370	5370	5370	5370	10
491	20230731	115300	119651370	5380	5330	5380	5330	250
492	20230731	115200	118316580	5330	5330	5330	5330	5
493	20230731	115100	118289930	5320	5320	5320	5320	0
494	20230731	115000	118289930	5320	5320	5320	5320	0
495	20230731	114900	118289930	5320	5320	5320	5320	0
496	20230731	114800	118289930	5320	5320	5320	5320	0
497	20230731	114700	118289930	5320	5320	5320	5320	0
498	20230731	114600	118289930	5320	5320	5320	5320	2
499	20230731	114500	118279290	5320	5320	5320	5320	0
500	20230731	114400	118279290	5320	5320	5320	5320	0
501	20230731	114300	118279290	5320	5320	5320	5320	0
502	20230731	114200	118279290	5320	5320	5320	5320	0
503	20230731	114100	118279290	5320	5320	5320	5320	0
504	20230731	114000	118279290	5320	5320	5320	5320	115
505	20230731	113900	117667490	5330	5330	5330	5330	0
506	20230731	113800	117667490	5330	5330	5330	5330	0
507	20230731	113700	117667490	5330	5330	5330	5330	0
508	20230731	113600	117667490	5330	5330	5330	5330	0
509	20230731	113500	117667490	5330	5330	5330	5330	0
510	20230731	113400	117667490	5330	5330	5330	5330	0
511	20230731	113300	117667490	5330	5330	5330	5330	0
512	20230731	113200	117667490	5330	5330	5330	5330	0
513	20230731	113100	117667490	5330	5330	5330	5330	0
514	20230731	113000	117667490	5330	5330	5330	5330	0
515	20230731	112900	117667490	5330	5330	5330	5330	0
516	20230731	112800	117667490	5330	5330	5330	5330	0
517	20230731	112700	117667490	5330	5330	5330	5330	0
518	20230731	112600	117667490	5330	5330	5330	5330	0
519	20230731	112500	117667490	5330	5330	5330	5330	0
520	20230731	112400	117667490	5330	5330	5330	5330	200
521	20230731	112300	116601490	5330	5330	5330	5330	1245
522	20230731	112200	109965640	5330	5330	5330	5330	0
523	20230731	112100	109965640	5330	5330	5330	5330	0
524	20230731	112000	109965640	5330	5330	5330	5330	30
525	20230731	111900	109805740	5340	5340	5340	5340	0
526	20230731	111800	109805740	5340	5340	5340	5340	4
527	20230731	111700	109784380	5340	5340	5340	5340	0
528	20230731	111600	109784380	5340	5340	5340	5340	0
529	20230731	111500	109784380	5340	5340	5340	5340	10
530	20230731	111400	109730980	5340	5340	5340	5340	289
531	20230731	111300	108187720	5340	5340	5340	5340	0
532	20230731	111200	108187720	5340	5340	5340	5340	0
533	20230731	111100	108187720	5340	5340	5340	5340	0
534	20230731	111000	108187720	5340	5340	5340	5340	0
535	20230731	110900	108187720	5340	5340	5340	5340	0
536	20230731	110800	108187720	5340	5340	5340	5340	0
537	20230731	110700	108187720	5340	5340	5340	5340	0
538	20230731	110600	108187720	5340	5340	5340	5340	3
539	20230731	110500	108171700	5340	5340	5340	5340	0
540	20230731	110400	108171700	5340	5340	5340	5340	0
541	20230731	110300	108171700	5340	5340	5340	5340	0
542	20230731	110200	108171700	5340	5340	5340	5340	0
543	20230731	110100	108171700	5340	5340	5340	5340	0
544	20230731	110000	108171700	5340	5340	5340	5340	9
545	20230731	105900	108123640	5380	5380	5380	5380	1
546	20230731	105800	108118260	5380	5380	5380	5380	0
547	20230731	105700	108118260	5380	5380	5380	5380	0
548	20230731	105600	108118260	5380	5380	5380	5380	0
549	20230731	105500	108118260	5380	5380	5380	5380	0
550	20230731	105400	108118260	5380	5380	5380	5380	0
551	20230731	105300	108118260	5380	5380	5380	5380	1
552	20230731	105200	108112880	5380	5380	5380	5380	0
553	20230731	105100	108112880	5380	5380	5380	5380	32
554	20230731	105000	107940720	5340	5380	5390	5340	203
555	20230731	104900	106855860	5390	5350	5390	5350	80
556	20230731	104800	106427620	5350	5390	5390	5350	2
557	20230731	104700	106416880	5390	5390	5390	5390	0
558	20230731	104600	106416880	5390	5390	5390	5390	0
559	20230731	104500	106416880	5390	5390	5390	5390	1
560	20230731	104400	106411490	5310	5310	5310	5310	0
561	20230731	104300	106411490	5310	5310	5310	5310	0
562	20230731	104200	106411490	5310	5350	5350	5310	600
563	20230731	104100	103220760	5390	5390	5390	5390	0
564	20230731	104000	103220760	5390	5390	5390	5390	360
565	20230731	103900	101280360	5390	5390	5390	5390	0
566	20230731	103800	101280360	5390	5390	5390	5390	0
567	20230731	103700	101280360	5390	5390	5390	5390	0
568	20230731	103600	101280360	5390	5390	5390	5390	21
569	20230731	103500	101167170	5390	5390	5390	5390	6
570	20230731	103400	101134830	5370	5370	5370	5370	0
571	20230731	103300	101134830	5370	5370	5370	5370	0
572	20230731	103200	101134830	5370	5400	5400	5370	60
573	20230731	103100	100812330	5410	5410	5410	5410	0
574	20230731	103000	100812330	5410	5410	5410	5410	0
575	20230731	102900	100812330	5410	5410	5410	5410	0
576	20230731	102800	100812330	5410	5410	5410	5410	0
577	20230731	102700	100812330	5410	5410	5410	5410	0
578	20230731	102600	100812330	5410	5410	5410	5410	0
579	20230731	102500	100812330	5410	5370	5410	5370	300
580	20230731	102400	99199380	5370	5370	5370	5370	60
581	20230731	102300	98877180	5370	5370	5370	5370	0
582	20230731	102200	98877180	5370	5350	5370	5350	515
583	20230731	102100	96121830	5300	5300	5300	5300	1000
584	20230731	102000	90821830	5300	5310	5320	5300	1421
585	20230731	101900	83290470	5300	5300	5300	5300	0
586	20230731	101800	83290470	5300	5300	5300	5300	0
587	20230731	101700	83290470	5300	5300	5300	5300	861
588	20230731	101600	78727170	5300	5340	5340	5300	101
589	20230731	101500	78187870	5330	5330	5330	5330	0
590	20230731	101400	78187870	5330	5330	5330	5330	30
591	20230731	101300	78027970	5340	5340	5340	5330	171
592	20230731	101200	77115530	5300	5330	5330	5300	2330
593	20230731	101100	64737550	5330	5330	5330	5330	0
594	20230731	101000	64737550	5330	5330	5330	5330	130
595	20230731	100900	64044650	5340	5340	5340	5340	0
596	20230731	100800	64044650	5340	5340	5340	5340	33
597	20230731	100700	63868430	5340	5340	5340	5340	0
598	20230731	100600	63868430	5340	5340	5340	5340	0
599	20230731	100500	63868430	5340	5340	5340	5340	0
600	20230731	100400	63868430	5340	5340	5340	5340	0
601	20230731	100300	63868430	5340	5340	5340	5330	27
602	20230731	100200	63724460	5340	5340	5340	5340	6
603	20230731	100100	63692420	5330	5340	5340	5330	114
604	20230731	100000	63084650	5340	5340	5340	5340	0
605	20230731	095900	63084650	5340	5340	5340	5340	379
606	20230731	095800	61060790	5350	5350	5350	5350	0
607	20230731	095700	61060790	5350	5350	5350	5350	0
608	20230731	095600	61060790	5350	5350	5350	5350	1
609	20230731	095500	61055440	5340	5340	5340	5340	1
610	20230731	095400	61050100	5370	5370	5370	5370	1
611	20230731	095300	61044730	5370	5370	5370	5370	6
612	20230731	095200	61012510	5370	5370	5370	5370	0
613	20230731	095100	61012510	5370	5370	5370	5370	0
614	20230731	095000	61012510	5370	5370	5370	5370	1
615	20230731	094900	61007140	5370	5370	5370	5370	0
616	20230731	094800	61007140	5370	5370	5370	5370	5
617	20230731	094700	60980290	5370	5370	5370	5370	0
618	20230731	094600	60980290	5370	5370	5370	5370	0
619	20230731	094500	60980290	5370	5360	5370	5360	19
620	20230731	094400	60878420	5370	5370	5370	5370	0
621	20230731	094300	60878420	5370	5370	5370	5370	0
622	20230731	094200	60878420	5370	5370	5370	5370	75
623	20230731	094100	60475670	5380	5300	5380	5300	45
624	20230731	094000	60233650	5320	5320	5320	5320	0
625	20230731	093900	60233650	5320	5310	5320	5310	1054
626	20230731	093800	54634210	5310	5310	5310	5310	0
627	20230731	093700	54634210	5310	5310	5310	5310	12
628	20230731	093600	54570490	5260	5290	5290	5250	1513
629	20230731	093500	46607450	5320	5320	5320	5320	120
630	20230731	093400	45969050	5320	5320	5320	5320	0
631	20230731	093300	45969050	5320	5320	5320	5320	0
632	20230731	093200	45969050	5320	5320	5320	5320	1
633	20230731	093100	45963730	5320	5320	5320	5320	220
634	20230731	093000	44793330	5320	5320	5320	5320	0
635	20230731	092900	44793330	5320	5320	5320	5320	226
636	20230731	092800	43591010	5300	5300	5320	5300	226
637	20230731	092700	42392890	5340	5340	5340	5340	0
638	20230731	092600	42392890	5340	5340	5340	5310	1127
639	20230731	092500	36393190	5340	5350	5350	5340	13
640	20230731	092400	36323650	5340	5380	5380	5340	1519
641	20230731	092300	28156630	5450	5450	5450	5450	0
642	20230731	092200	28156630	5450	5450	5450	5450	0
643	20230731	092100	28156630	5450	5450	5450	5450	0
644	20230731	092000	28156630	5450	5450	5450	5450	0
645	20230731	091900	28156630	5450	5450	5450	5450	10
646	20230731	091800	28102130	5450	5400	5510	5360	501
647	20230731	091700	25399200	5350	5400	5400	5350	29
648	20230731	091600	25244000	5400	5390	5400	5390	15
649	20230731	091500	25163130	5390	5390	5390	5390	5
650	20230731	091400	25136180	5400	5370	5400	5320	753
651	20230731	091300	21088360	5410	5410	5410	5370	588
652	20230731	091200	17929480	5380	5380	5380	5380	32
653	20230731	091100	17757320	5380	5380	5380	5370	795
654	20230731	091000	13487520	5380	5380	5380	5380	123
655	20230731	090900	12825780	5380	5380	5380	5380	0
656	20230731	090800	12825780	5380	5380	5380	5380	1
657	20230731	090700	12820400	5380	5380	5380	5370	17
658	20230731	090600	12728950	5370	5370	5370	5370	2
659	20230731	090500	12718210	5380	5380	5380	5380	0
660	20230731	090400	12718210	5380	5380	5380	5380	200
661	20230731	090300	11642210	5380	5370	5380	5370	279
662	20230731	090200	10142480	5380	5410	5410	5380	1000
663	20230731	090100	4761230	5520	5520	5520	5520	20
664	20230731	090000	4650830	5520	5550	5550	5380	847