KissMeData/093920/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	194500	188335550	5940	5940	5940	5940	555
3	20230731	194400	188335550	5940	5940	5940	5940	0
4	20230731	194300	188335550	5940	5940	5940	5940	0
5	20230731	194200	188335550	5940	5940	5940	5940	0
6	20230731	194100	188335550	5940	5940	5940	5940	0
7	20230731	194000	188335550	5940	5940	5940	5940	0
8	20230731	193900	188335550	5940	5940	5940	5940	0
9	20230731	193800	188335550	5940	5940	5940	5940	0
10	20230731	193700	188335550	5940	5940	5940	5940	0
11	20230731	193600	188335550	5940	5940	5940	5940	0
12	20230731	193500	188335550	5940	5940	5940	5940	0
13	20230731	193400	188335550	5940	5940	5940	5940	0
14	20230731	193300	188335550	5940	5940	5940	5940	0
15	20230731	193200	188335550	5940	5940	5940	5940	0
16	20230731	193100	188335550	5940	5940	5940	5940	0
17	20230731	193000	188335550	5940	5940	5940	5940	0
18	20230731	192900	188335550	5940	5940	5940	5940	0
19	20230731	192800	188335550	5940	5940	5940	5940	0
20	20230731	192700	188335550	5940	5940	5940	5940	0
21	20230731	192600	188335550	5940	5940	5940	5940	0
22	20230731	192500	188335550	5940	5940	5940	5940	0
23	20230731	192400	188335550	5940	5940	5940	5940	0
24	20230731	192300	188335550	5940	5940	5940	5940	0
25	20230731	192200	188335550	5940	5940	5940	5940	0
26	20230731	192100	188335550	5940	5940	5940	5940	0
27	20230731	192000	188335550	5940	5940	5940	5940	0
28	20230731	191900	188335550	5940	5940	5940	5940	0
29	20230731	191800	188335550	5940	5940	5940	5940	0
30	20230731	191700	188335550	5940	5940	5940	5940	0
31	20230731	191600	188335550	5940	5940	5940	5940	0
32	20230731	191500	188335550	5940	5940	5940	5940	555
33	20230731	191400	188335550	5940	5940	5940	5940	0
34	20230731	191300	188335550	5940	5940	5940	5940	0
35	20230731	191200	188335550	5940	5940	5940	5940	0
36	20230731	191100	188335550	5940	5940	5940	5940	0
37	20230731	191000	188335550	5940	5940	5940	5940	0
38	20230731	190900	188335550	5940	5940	5940	5940	0
39	20230731	190800	188335550	5940	5940	5940	5940	0
40	20230731	190700	188335550	5940	5940	5940	5940	0
41	20230731	190600	188335550	5940	5940	5940	5940	0
42	20230731	190500	188335550	5940	5940	5940	5940	0
43	20230731	190400	188335550	5940	5940	5940	5940	0
44	20230731	190300	188335550	5940	5940	5940	5940	0
45	20230731	190200	188335550	5940	5940	5940	5940	0
46	20230731	190100	188335550	5940	5940	5940	5940	0
47	20230731	190000	188335550	5940	5940	5940	5940	0
48	20230731	185900	188335550	5940	5940	5940	5940	0
49	20230731	185800	188335550	5940	5940	5940	5940	0
50	20230731	185700	188335550	5940	5940	5940	5940	0
51	20230731	185600	188335550	5940	5940	5940	5940	0
52	20230731	185500	188335550	5940	5940	5940	5940	0
53	20230731	185400	188335550	5940	5940	5940	5940	0
54	20230731	185300	188335550	5940	5940	5940	5940	0
55	20230731	185200	188335550	5940	5940	5940	5940	0
56	20230731	185100	188335550	5940	5940	5940	5940	0
57	20230731	185000	188335550	5940	5940	5940	5940	0
58	20230731	184900	188335550	5940	5940	5940	5940	0
59	20230731	184800	188335550	5940	5940	5940	5940	0
60	20230731	184700	188335550	5940	5940	5940	5940	0
61	20230731	184600	188335550	5940	5940	5940	5940	0
62	20230731	184500	188335550	5940	5940	5940	5940	555
63	20230731	184400	188335550	5940	5940	5940	5940	0
64	20230731	184300	188335550	5940	5940	5940	5940	0
65	20230731	184200	188335550	5940	5940	5940	5940	0
66	20230731	184100	188335550	5940	5940	5940	5940	0
67	20230731	184000	188335550	5940	5940	5940	5940	0
68	20230731	183900	188335550	5940	5940	5940	5940	0
69	20230731	183800	188335550	5940	5940	5940	5940	0
70	20230731	183700	188335550	5940	5940	5940	5940	0
71	20230731	183600	188335550	5940	5940	5940	5940	0
72	20230731	183500	188335550	5940	5940	5940	5940	0
73	20230731	183400	188335550	5940	5940	5940	5940	0
74	20230731	183300	188335550	5940	5940	5940	5940	0
75	20230731	183200	188335550	5940	5940	5940	5940	0
76	20230731	183100	188335550	5940	5940	5940	5940	0
77	20230731	183000	188335550	5940	5940	5940	5940	0
78	20230731	182900	188335550	5940	5940	5940	5940	0
79	20230731	182800	188335550	5940	5940	5940	5940	0
80	20230731	182700	188335550	5940	5940	5940	5940	0
81	20230731	182600	188335550	5940	5940	5940	5940	0
82	20230731	182500	188335550	5940	5940	5940	5940	0
83	20230731	182400	188335550	5940	5940	5940	5940	0
84	20230731	182300	188335550	5940	5940	5940	5940	0
85	20230731	182200	188335550	5940	5940	5940	5940	0
86	20230731	182100	188335550	5940	5940	5940	5940	0
87	20230731	182000	188335550	5940	5940	5940	5940	0
88	20230731	181900	188335550	5940	5940	5940	5940	0
89	20230731	181800	188335550	5940	5940	5940	5940	0
90	20230731	181700	188335550	5940	5940	5940	5940	0
91	20230731	181600	188335550	5940	5940	5940	5940	0
92	20230731	181500	188335550	5940	5940	5940	5940	555
93	20230731	181400	188335550	5940	5940	5940	5940	0
94	20230731	181300	188335550	5940	5940	5940	5940	0
95	20230731	181200	188335550	5940	5940	5940	5940	0
96	20230731	181100	188335550	5940	5940	5940	5940	0
97	20230731	181000	188335550	5940	5940	5940	5940	0
98	20230731	180900	188335550	5940	5940	5940	5940	0
99	20230731	180800	188335550	5940	5940	5940	5940	0
100	20230731	180700	188335550	5940	5940	5940	5940	0
101	20230731	180600	188335550	5940	5940	5940	5940	0
102	20230731	180500	188335550	5940	5940	5940	5940	0
103	20230731	180400	188335550	5940	5940	5940	5940	0
104	20230731	180300	188335550	5940	5940	5940	5940	0
105	20230731	180200	188335550	5940	5940	5940	5940	0
106	20230731	180100	188335550	5940	5940	5940	5940	0
107	20230731	180000	188335550	5940	5940	5940	5940	0
108	20230731	175900	188335550	5940	5940	5940	5940	0
109	20230731	175800	188335550	5940	5940	5940	5940	0
110	20230731	175700	188335550	5940	5940	5940	5940	0
111	20230731	175600	188335550	5940	5940	5940	5940	0
112	20230731	175500	188335550	5940	5940	5940	5940	0
113	20230731	175400	188335550	5940	5940	5940	5940	0
114	20230731	175300	188335550	5940	5940	5940	5940	0
115	20230731	175200	188335550	5940	5940	5940	5940	0
116	20230731	175100	188335550	5940	5940	5940	5940	0
117	20230731	175000	188335550	5940	5940	5940	5940	0
118	20230731	174900	188335550	5940	5940	5940	5940	0
119	20230731	174800	188335550	5940	5940	5940	5940	0
120	20230731	174700	188335550	5940	5940	5940	5940	0
121	20230731	174600	188335550	5940	5940	5940	5940	0
122	20230731	174500	188335550	5940	5940	5940	5940	555
123	20230731	174400	188335550	5940	5940	5940	5940	0
124	20230731	174300	188335550	5940	5940	5940	5940	0
125	20230731	174200	188335550	5940	5940	5940	5940	0
126	20230731	174100	188335550	5940	5940	5940	5940	0
127	20230731	174000	188335550	5940	5940	5940	5940	0
128	20230731	173900	188335550	5940	5940	5940	5940	0
129	20230731	173800	188335550	5940	5940	5940	5940	0
130	20230731	173700	188335550	5940	5940	5940	5940	0
131	20230731	173600	188335550	5940	5940	5940	5940	0
132	20230731	173500	188335550	5940	5940	5940	5940	0
133	20230731	173400	188335550	5940	5940	5940	5940	0
134	20230731	173300	188335550	5940	5940	5940	5940	0
135	20230731	173200	188335550	5940	5940	5940	5940	0
136	20230731	173100	188335550	5940	5940	5940	5940	0
137	20230731	173000	188335550	5940	5940	5940	5940	0
138	20230731	172900	188335550	5940	5940	5940	5940	0
139	20230731	172800	188335550	5940	5940	5940	5940	0
140	20230731	172700	188335550	5940	5940	5940	5940	0
141	20230731	172600	188335550	5940	5940	5940	5940	0
142	20230731	172500	188335550	5940	5940	5940	5940	0
143	20230731	172400	188335550	5940	5940	5940	5940	0
144	20230731	172300	188335550	5940	5940	5940	5940	0
145	20230731	172200	188335550	5940	5940	5940	5940	0
146	20230731	172100	188335550	5940	5940	5940	5940	0
147	20230731	172000	188335550	5940	5940	5940	5940	0
148	20230731	171900	188335550	5940	5940	5940	5940	0
149	20230731	171800	188335550	5940	5940	5940	5940	0
150	20230731	171700	188335550	5940	5940	5940	5940	0
151	20230731	171600	188335550	5940	5940	5940	5940	0
152	20230731	171500	188335550	5940	5940	5940	5940	555
153	20230731	171400	188335550	5940	5940	5940	5940	0
154	20230731	171300	188335550	5940	5940	5940	5940	0
155	20230731	171200	188335550	5940	5940	5940	5940	0
156	20230731	171100	188335550	5940	5940	5940	5940	0
157	20230731	171000	188335550	5940	5940	5940	5940	0
158	20230731	170900	188335550	5940	5940	5940	5940	0
159	20230731	170800	188335550	5940	5940	5940	5940	0
160	20230731	170700	188335550	5940	5940	5940	5940	0
161	20230731	170600	188335550	5940	5940	5940	5940	0
162	20230731	170500	188335550	5940	5940	5940	5940	0
163	20230731	170400	188335550	5940	5940	5940	5940	0
164	20230731	170300	188335550	5940	5940	5940	5940	0
165	20230731	170200	188335550	5940	5940	5940	5940	0
166	20230731	170100	188335550	5940	5940	5940	5940	0
167	20230731	170000	188335550	5940	5940	5940	5940	0
168	20230731	165900	188335550	5940	5940	5940	5940	0
169	20230731	165800	188335550	5940	5940	5940	5940	0
170	20230731	165700	188335550	5940	5940	5940	5940	0
171	20230731	165600	188335550	5940	5940	5940	5940	0
172	20230731	165500	188335550	5940	5940	5940	5940	0
173	20230731	165400	188335550	5940	5940	5940	5940	0
174	20230731	165300	188335550	5940	5940	5940	5940	0
175	20230731	165200	188335550	5940	5940	5940	5940	0
176	20230731	165100	188335550	5940	5940	5940	5940	0
177	20230731	165000	188335550	5940	5940	5940	5940	0
178	20230731	164900	188335550	5940	5940	5940	5940	0
179	20230731	164800	188335550	5940	5940	5940	5940	0
180	20230731	164700	188335550	5940	5940	5940	5940	0
181	20230731	164600	188335550	5940	5940	5940	5940	0
182	20230731	164500	188335550	5940	5940	5940	5940	555
183	20230731	164400	188335550	5940	5940	5940	5940	0
184	20230731	164300	188335550	5940	5940	5940	5940	0
185	20230731	164200	188335550	5940	5940	5940	5940	0
186	20230731	164100	188335550	5940	5940	5940	5940	0
187	20230731	164000	188335550	5940	5940	5940	5940	0
188	20230731	163900	188335550	5940	5940	5940	5940	0
189	20230731	163800	188335550	5940	5940	5940	5940	0
190	20230731	163700	188335550	5940	5940	5940	5940	0
191	20230731	163600	188335550	5940	5940	5940	5940	0
192	20230731	163500	188335550	5940	5940	5940	5940	0
193	20230731	163400	188335550	5940	5940	5940	5940	0
194	20230731	163300	188335550	5940	5940	5940	5940	0
195	20230731	163200	188335550	5940	5940	5940	5940	0
196	20230731	163100	188335550	5940	5940	5940	5940	0
197	20230731	163000	188335550	5940	5940	5940	5940	0
198	20230731	162900	188335550	5940	5940	5940	5940	0
199	20230731	162800	188335550	5940	5940	5940	5940	0
200	20230731	162700	188335550	5940	5940	5940	5940	0
201	20230731	162600	188335550	5940	5940	5940	5940	0
202	20230731	162500	188335550	5940	5940	5940	5940	0
203	20230731	162400	188335550	5940	5940	5940	5940	0
204	20230731	162300	188335550	5940	5940	5940	5940	0
205	20230731	162200	188335550	5940	5940	5940	5940	0
206	20230731	162100	188335550	5940	5940	5940	5940	0
207	20230731	162000	188335550	5940	5940	5940	5940	0
208	20230731	161900	188335550	5940	5940	5940	5940	0
209	20230731	161800	188335550	5940	5940	5940	5940	0
210	20230731	161700	188335550	5940	5940	5940	5940	0
211	20230731	161600	188335550	5940	5940	5940	5940	0
212	20230731	161500	188335550	5940	5940	5940	5940	555
213	20230731	161400	188335550	5940	5940	5940	5940	0
214	20230731	161300	188335550	5940	5940	5940	5940	0
215	20230731	161200	188335550	5940	5940	5940	5940	0
216	20230731	161100	188335550	5940	5940	5940	5940	0
217	20230731	161000	188335550	5940	5940	5940	5940	0
218	20230731	160900	188335550	5940	5940	5940	5940	0
219	20230731	160800	188335550	5940	5940	5940	5940	0
220	20230731	160700	188335550	5940	5940	5940	5940	0
221	20230731	160600	188335550	5940	5940	5940	5940	0
222	20230731	160500	188335550	5940	5940	5940	5940	0
223	20230731	160400	188335550	5940	5940	5940	5940	0
224	20230731	160300	188335550	5940	5940	5940	5940	0
225	20230731	160200	188335550	5940	5940	5940	5940	0
226	20230731	160100	188335550	5940	5940	5940	5940	0
227	20230731	160000	188335550	5940	5940	5940	5940	0
228	20230731	155900	188335550	5940	5940	5940	5940	0
229	20230731	155800	188335550	5940	5940	5940	5940	0
230	20230731	155700	188335550	5940	5940	5940	5940	0
231	20230731	155600	188335550	5940	5940	5940	5940	0
232	20230731	155500	188335550	5940	5940	5940	5940	0
233	20230731	155400	188335550	5940	5940	5940	5940	0
234	20230731	155300	188335550	5940	5940	5940	5940	0
235	20230731	155200	188335550	5940	5940	5940	5940	0
236	20230731	155100	188335550	5940	5940	5940	5940	0
237	20230731	155000	188335550	5940	5940	5940	5940	0
238	20230731	154900	188335550	5940	5940	5940	5940	0
239	20230731	154800	188335550	5940	5940	5940	5940	0
240	20230731	154700	188335550	5940	5940	5940	5940	0
241	20230731	154600	188335550	5940	5940	5940	5940	0
242	20230731	154500	188335550	5940	5940	5940	5940	555
243	20230731	154400	188335550	5940	5940	5940	5940	0
244	20230731	154300	188335550	5940	5940	5940	5940	0
245	20230731	154200	188335550	5940	5940	5940	5940	0
246	20230731	154100	188335550	5940	5940	5940	5940	0
247	20230731	154000	188335550	5940	5940	5940	5940	0
248	20230731	153900	188335550	5940	5940	5940	5940	0
249	20230731	153800	188335550	5940	5940	5940	5940	0
250	20230731	153700	188335550	5940	5940	5940	5940	0
251	20230731	153600	188335550	5940	5940	5940	5940	0
252	20230731	153500	188335550	5940	5940	5940	5940	0
253	20230731	153400	188335550	5940	5940	5940	5940	0
254	20230731	153300	188335550	5940	5940	5940	5940	0
255	20230731	153200	188335550	5940	5940	5940	5940	0
256	20230731	153100	188335550	5940	5940	5940	5940	0
257	20230731	153000	188335550	5940	5940	5940	5940	555
258	20230731	152900	185038850	5900	5900	5900	5900	0
259	20230731	152800	185038850	5900	5900	5900	5900	0
260	20230731	152700	185038850	5900	5900	5900	5900	0
261	20230731	152600	185038850	5900	5900	5900	5900	0
262	20230731	152500	185038850	5900	5900	5900	5900	0
263	20230731	152400	185038850	5900	5900	5900	5900	0
264	20230731	152300	185038850	5900	5900	5900	5900	0
265	20230731	152200	185038850	5900	5900	5900	5900	0
266	20230731	152100	185038850	5900	5900	5900	5900	0
267	20230731	152000	185038850	5900	5900	5900	5900	0
268	20230731	151900	185038850	5900	5900	5900	5900	2
269	20230731	151800	185027050	5900	5900	5900	5900	10
270	20230731	151700	184968050	5920	5920	5920	5920	1
271	20230731	151600	184962130	5900	5900	5900	5900	95
272	20230731	151500	184401630	5900	5900	5900	5900	2
273	20230731	151400	184389830	5900	5900	5900	5900	22
274	20230731	151300	184260030	5900	5900	5900	5900	700
275	20230731	151200	180130030	5900	5900	5900	5900	0
276	20230731	151100	180130030	5900	5900	5900	5900	307
277	20230731	151000	178318730	5890	5890	5890	5890	0
278	20230731	150900	178318730	5890	5890	5890	5890	87
279	20230731	150800	177806300	5890	5890	5890	5890	50
280	20230731	150700	177511800	5890	5900	5900	5890	50
281	20230731	150600	177217250	5920	5920	5920	5920	0
282	20230731	150500	177217250	5920	5920	5920	5920	0
283	20230731	150400	177217250	5920	5920	5920	5920	0
284	20230731	150300	177217250	5920	5920	5920	5920	17
285	20230731	150200	177116610	5920	5920	5920	5920	0
286	20230731	150100	177116610	5920	5920	5920	5920	71
287	20230731	150000	176696290	5920	5920	5920	5920	0
288	20230731	145900	176696290	5920	5920	5920	5920	0
289	20230731	145800	176696290	5920	5920	5920	5920	0
290	20230731	145700	176696290	5920	5920	5920	5920	0
291	20230731	145600	176696290	5920	5920	5920	5920	0
292	20230731	145500	176696290	5920	5920	5920	5920	0
293	20230731	145400	176696290	5920	5920	5920	5920	0
294	20230731	145300	176696290	5920	5920	5920	5920	1
295	20230731	145200	176690370	5890	5900	5900	5890	2929
296	20230731	145100	159432370	5910	5910	5910	5910	1
297	20230731	145000	159426460	5900	5900	5900	5900	500
298	20230731	144900	156476460	5900	5900	5900	5900	82
299	20230731	144800	155992660	5890	5890	5890	5890	40
300	20230731	144700	155757060	5880	5880	5880	5880	40
301	20230731	144600	155521860	5890	5890	5890	5890	14
302	20230731	144500	155439400	5900	5900	5900	5900	0
303	20230731	144400	155439400	5900	5900	5900	5900	0
304	20230731	144300	155439400	5900	5900	5900	5900	1
305	20230731	144200	155433500	5890	5890	5890	5890	0
306	20230731	144100	155433500	5890	5890	5890	5890	0
307	20230731	144000	155433500	5890	5890	5890	5890	903
308	20230731	143900	150114830	5890	5890	5890	5890	0
309	20230731	143800	150114830	5890	5890	5890	5890	5
310	20230731	143700	150085380	5890	5890	5890	5880	81
311	20230731	143600	149609020	5890	5890	5890	5890	1054
312	20230731	143500	143400960	5900	5900	5900	5900	0
313	20230731	143400	143400960	5900	5900	5900	5900	0
314	20230731	143300	143400960	5900	5900	5900	5900	459
315	20230731	143200	140692860	5920	5920	5920	5920	4
316	20230731	143100	140669180	5920	5920	5920	5920	0
317	20230731	143000	140669180	5920	5920	5920	5920	1
318	20230731	142900	140663260	5920	5920	5920	5920	5
319	20230731	142800	140633660	5910	5910	5910	5910	0
320	20230731	142700	140633660	5910	5910	5910	5910	0
321	20230731	142600	140633660	5910	5910	5910	5910	109
322	20230731	142500	139989470	5930	5930	5930	5930	1
323	20230731	142400	139983540	5940	5940	5940	5940	0
324	20230731	142300	139983540	5940	5940	5940	5940	0
325	20230731	142200	139983540	5940	5940	5940	5940	5
326	20230731	142100	139953840	5920	5910	5920	5910	9
327	20230731	142000	139900570	5900	5900	5900	5900	644
328	20230731	141900	136100970	5900	5900	5900	5900	0
329	20230731	141800	136100970	5900	5900	5900	5900	0
330	20230731	141700	136100970	5900	5900	5900	5900	0
331	20230731	141600	136100970	5900	5900	5900	5900	0
332	20230731	141500	136100970	5900	5900	5900	5900	0
333	20230731	141400	136100970	5900	5900	5900	5900	100
334	20230731	141300	135510970	5890	5890	5890	5890	0
335	20230731	141200	135510970	5890	5890	5890	5890	0
336	20230731	141100	135510970	5890	5890	5890	5890	0
337	20230731	141000	135510970	5890	5890	5890	5890	0
338	20230731	140900	135510970	5890	5890	5890	5890	0
339	20230731	140800	135510970	5890	5890	5890	5890	0
340	20230731	140700	135510970	5890	5890	5890	5890	14
341	20230731	140600	135428510	5900	5900	5900	5900	0
342	20230731	140500	135428510	5900	5900	5900	5900	0
343	20230731	140400	135428510	5900	5900	5900	5900	0
344	20230731	140300	135428510	5900	5900	5900	5900	0
345	20230731	140200	135428510	5900	5900	5900	5900	500
346	20230731	140100	132478510	5900	5890	5900	5890	71
347	20230731	140000	132060310	5900	5900	5900	5900	0
348	20230731	135900	132060310	5900	5900	5900	5900	0
349	20230731	135800	132060310	5900	5900	5900	5900	5
350	20230731	135700	132030810	5900	5900	5900	5900	11
351	20230731	135600	131965910	5890	5890	5890	5890	0
352	20230731	135500	131965910	5890	5890	5890	5890	75
353	20230731	135400	131524160	5890	5890	5890	5890	0
354	20230731	135300	131524160	5890	5890	5890	5890	0
355	20230731	135200	131524160	5890	5900	5900	5890	34
356	20230731	135100	131323700	5890	5890	5890	5890	65
357	20230731	135000	130940850	5900	5900	5900	5900	15
358	20230731	134900	130852350	5900	5900	5900	5900	0
359	20230731	134800	130852350	5900	5900	5900	5900	0
360	20230731	134700	130852350	5900	5900	5900	5900	100
361	20230731	134600	130262350	5900	5900	5900	5900	0
362	20230731	134500	130262350	5900	5900	5900	5900	0
363	20230731	134400	130262350	5900	5900	5900	5900	180
364	20230731	134300	129200350	5900	5900	5900	5900	886
365	20230731	134200	123972950	5900	5900	5900	5900	0
366	20230731	134100	123972950	5900	5900	5900	5900	0
367	20230731	134000	123972950	5900	5900	5900	5900	0
368	20230731	133900	123972950	5900	5900	5900	5900	0
369	20230731	133800	123972950	5900	5900	5900	5900	0
370	20230731	133700	123972950	5900	5900	5900	5900	0
371	20230731	133600	123972950	5900	5900	5900	5900	0
372	20230731	133500	123972950	5900	5900	5900	5900	0
373	20230731	133400	123972950	5900	5900	5900	5900	0
374	20230731	133300	123972950	5900	5900	5900	5900	0
375	20230731	133200	123972950	5900	5900	5900	5900	0
376	20230731	133100	123972950	5900	5900	5900	5900	0
377	20230731	133000	123972950	5900	5900	5900	5900	800
378	20230731	132900	119252950	5900	5900	5900	5900	0
379	20230731	132800	119252950	5900	5900	5900	5900	0
380	20230731	132700	119252950	5900	5900	5900	5900	0
381	20230731	132600	119252950	5900	5900	5900	5900	200
382	20230731	132500	118072950	5900	5900	5900	5900	0
383	20230731	132400	118072950	5900	5900	5900	5900	0
384	20230731	132300	118072950	5900	5900	5900	5900	0
385	20230731	132200	118072950	5900	5900	5900	5900	0
386	20230731	132100	118072950	5900	5900	5900	5900	0
387	20230731	132000	118072950	5900	5900	5900	5900	0
388	20230731	131900	118072950	5900	5910	5910	5900	500
389	20230731	131800	115118300	5910	5910	5910	5910	0
390	20230731	131700	115118300	5910	5910	5910	5910	0
391	20230731	131600	115118300	5910	5910	5910	5910	5
392	20230731	131500	115088750	5910	5910	5910	5910	3
393	20230731	131400	115071020	5920	5920	5920	5920	6
394	20230731	131300	115035500	5920	5920	5920	5920	0
395	20230731	131200	115035500	5920	5920	5920	5920	0
396	20230731	131100	115035500	5920	5920	5920	5920	0
397	20230731	131000	115035500	5920	5920	5920	5920	0
398	20230731	130900	115035500	5920	5920	5920	5920	0
399	20230731	130800	115035500	5920	5920	5920	5920	0
400	20230731	130700	115035500	5920	5920	5920	5920	0
401	20230731	130600	115035500	5920	5920	5920	5920	0
402	20230731	130500	115035500	5920	5920	5920	5920	51
403	20230731	130400	114733580	5920	5920	5920	5920	5
404	20230731	130300	114703980	5920	5920	5920	5920	0
405	20230731	130200	114703980	5920	5920	5920	5920	50
406	20230731	130100	114407980	5920	5920	5920	5920	56
407	20230731	130000	114076460	5910	5910	5910	5910	0
408	20230731	125900	114076460	5910	5910	5910	5910	226
409	20230731	125800	112740800	5900	5900	5900	5900	0
410	20230731	125700	112740800	5900	5900	5900	5900	0
411	20230731	125600	112740800	5900	5900	5900	5900	0
412	20230731	125500	112740800	5900	5900	5900	5900	0
413	20230731	125400	112740800	5900	5900	5900	5900	0
414	20230731	125300	112740800	5900	5900	5900	5900	0
415	20230731	125200	112740800	5900	5900	5900	5900	36
416	20230731	125100	112528400	5900	5900	5900	5900	59
417	20230731	125000	112180300	5900	5900	5900	5900	10
418	20230731	124900	112121300	5900	5900	5900	5900	0
419	20230731	124800	112121300	5900	5900	5900	5900	0
420	20230731	124700	112121300	5900	5900	5900	5900	0
421	20230731	124600	112121300	5900	5900	5900	5900	0
422	20230731	124500	112121300	5900	5900	5900	5900	72
423	20230731	124400	111696500	5910	5910	5910	5910	0
424	20230731	124300	111696500	5910	5910	5910	5910	9
425	20230731	124200	111643310	5910	5910	5910	5910	212
426	20230731	124100	110390390	5910	5910	5910	5910	0
427	20230731	124000	110390390	5910	5910	5910	5910	0
428	20230731	123900	110390390	5910	5910	5910	5910	0
429	20230731	123800	110390390	5910	5910	5910	5910	0
430	20230731	123700	110390390	5910	5910	5910	5910	0
431	20230731	123600	110390390	5910	5910	5910	5910	0
432	20230731	123500	110390390	5910	5910	5910	5910	0
433	20230731	123400	110390390	5910	5910	5910	5910	14
434	20230731	123300	110307650	5920	5920	5920	5920	1000
435	20230731	123200	104387650	5920	5920	5920	5920	1
436	20230731	123100	104381730	5920	5920	5920	5920	0
437	20230731	123000	104381730	5920	5920	5920	5920	67
438	20230731	122900	103985090	5930	5930	5930	5930	0
439	20230731	122800	103985090	5930	5930	5930	5930	0
440	20230731	122700	103985090	5930	5930	5930	5930	0
441	20230731	122600	103985090	5930	5930	5930	5930	0
442	20230731	122500	103985090	5930	5930	5930	5930	0
443	20230731	122400	103985090	5930	5930	5930	5930	0
444	20230731	122300	103985090	5930	5930	5930	5930	0
445	20230731	122200	103985090	5930	5930	5930	5930	0
446	20230731	122100	103985090	5930	5930	5930	5930	0
447	20230731	122000	103985090	5930	5930	5930	5930	911
448	20230731	121900	98582860	5930	5930	5930	5930	0
449	20230731	121800	98582860	5930	5930	5930	5930	0
450	20230731	121700	98582860	5930	5930	5930	5930	0
451	20230731	121600	98582860	5930	5930	5930	5930	0
452	20230731	121500	98582860	5930	5930	5930	5930	10
453	20230731	121400	98523560	5930	5930	5930	5930	0
454	20230731	121300	98523560	5930	5930	5930	5930	0
455	20230731	121200	98523560	5930	5930	5930	5930	0
456	20230731	121100	98523560	5930	5930	5930	5930	0
457	20230731	121000	98523560	5930	5930	5930	5930	0
458	20230731	120900	98523560	5930	5930	5930	5930	0
459	20230731	120800	98523560	5930	5930	5930	5930	0
460	20230731	120700	98523560	5930	5930	5930	5930	30
461	20230731	120600	98345660	5930	5930	5930	5930	1
462	20230731	120500	98339730	5940	5940	5940	5940	0
463	20230731	120400	98339730	5940	5930	5940	5930	232
464	20230731	120300	96963960	5940	5930	5940	5930	1129
465	20230731	120200	90268900	5940	5940	5940	5940	0
466	20230731	120100	90268900	5940	5940	5940	5940	28
467	20230731	120000	90102580	5940	5940	5940	5940	0
468	20230731	115900	90102580	5940	5940	5940	5940	146
469	20230731	115800	89235340	5940	5930	5940	5930	70
470	20230731	115700	88820220	5940	5940	5940	5940	0
471	20230731	115600	88820220	5940	5940	5940	5940	0
472	20230731	115500	88820220	5940	5940	5940	5940	0
473	20230731	115400	88820220	5940	5940	5940	5940	0
474	20230731	115300	88820220	5940	5940	5940	5940	0
475	20230731	115200	88820220	5940	5940	5940	5940	0
476	20230731	115100	88820220	5940	5940	5940	5940	3
477	20230731	115000	88802400	5940	5940	5940	5940	0
478	20230731	114900	88802400	5940	5940	5940	5940	0
479	20230731	114800	88802400	5940	5940	5940	5940	1
480	20230731	114700	88796460	5930	5930	5930	5930	0
481	20230731	114600	88796460	5930	5930	5930	5930	0
482	20230731	114500	88796460	5930	5930	5930	5930	0
483	20230731	114400	88796460	5930	5930	5930	5930	66
484	20230731	114300	88405080	5930	5930	5930	5930	0
485	20230731	114200	88405080	5930	5930	5930	5930	0
486	20230731	114100	88405080	5930	5930	5930	5930	50
487	20230731	114000	88108580	5940	5940	5940	5940	0
488	20230731	113900	88108580	5940	5940	5940	5940	0
489	20230731	113800	88108580	5940	5940	5940	5940	1
490	20230731	113700	88102640	5930	5930	5930	5930	500
491	20230731	113600	85137640	5930	5930	5930	5930	20
492	20230731	113500	85019040	5940	5940	5940	5940	101
493	20230731	113400	84419100	5940	5940	5940	5940	1
494	20230731	113300	84413160	5940	5940	5940	5940	0
495	20230731	113200	84413160	5940	5940	5940	5940	250
496	20230731	113100	82928160	5940	5940	5940	5940	0
497	20230731	113000	82928160	5940	5940	5940	5940	0
498	20230731	112900	82928160	5940	5940	5940	5940	1
499	20230731	112800	82922220	5930	5930	5930	5930	0
500	20230731	112700	82922220	5930	5930	5930	5930	0
501	20230731	112600	82922220	5930	5930	5930	5930	0
502	20230731	112500	82922220	5930	5930	5930	5930	0
503	20230731	112400	82922220	5930	5930	5930	5930	0
504	20230731	112300	82922220	5930	5930	5930	5930	0
505	20230731	112200	82922220	5930	5930	5930	5930	0
506	20230731	112100	82922220	5930	5930	5930	5930	0
507	20230731	112000	82922220	5930	5930	5930	5930	100
508	20230731	111900	82329220	5930	5930	5930	5930	5
509	20230731	111800	82299570	5930	5930	5930	5930	0
510	20230731	111700	82299570	5930	5930	5930	5930	0
511	20230731	111600	82299570	5930	5930	5930	5930	0
512	20230731	111500	82299570	5930	5930	5930	5930	0
513	20230731	111400	82299570	5930	5930	5930	5930	0
514	20230731	111300	82299570	5930	5930	5930	5930	125
515	20230731	111200	81558320	5930	5930	5930	5930	0
516	20230731	111100	81558320	5930	5930	5930	5930	70
517	20230731	111000	81143220	5930	5930	5930	5930	33
518	20230731	110900	80947530	5930	5930	5930	5930	7
519	20230731	110800	80906020	5930	5930	5930	5930	7
520	20230731	110700	80864510	5930	5930	5930	5930	633
521	20230731	110600	77110820	5930	5930	5930	5930	2
522	20230731	110500	77098960	5930	5930	5930	5930	8
523	20230731	110400	77051520	5940	5940	5940	5940	1
524	20230731	110300	77045580	5930	5930	5930	5930	15
525	20230731	110200	76956630	5930	5920	5930	5920	58
526	20230731	110100	76612700	5930	5930	5930	5930	0
527	20230731	110000	76612700	5930	5930	5930	5930	0
528	20230731	105900	76612700	5930	5930	5930	5930	347
529	20230731	105800	74554990	5920	5920	5920	5920	0
530	20230731	105700	74554990	5920	5920	5920	5920	0
531	20230731	105600	74554990	5920	5920	5920	5920	0
532	20230731	105500	74554990	5920	5920	5920	5920	1
533	20230731	105400	74549070	5920	5920	5920	5920	61
534	20230731	105300	74187950	5940	5920	5940	5920	505
535	20230731	105200	71198250	5940	5940	5940	5940	0
536	20230731	105100	71198250	5940	5940	5940	5940	1
537	20230731	105000	71192310	5930	5930	5930	5930	0
538	20230731	104900	71192310	5930	5930	5930	5930	0
539	20230731	104800	71192310	5930	5930	5930	5930	0
540	20230731	104700	71192310	5930	5930	5930	5930	100
541	20230731	104600	70599310	5920	5920	5920	5920	0
542	20230731	104500	70599310	5920	5930	5930	5920	200
543	20230731	104400	69413680	5950	5950	5950	5950	2
544	20230731	104300	69401780	5940	5940	5940	5940	1
545	20230731	104200	69395840	5950	5950	5950	5950	0
546	20230731	104100	69395840	5950	5950	5950	5950	0
547	20230731	104000	69395840	5950	5950	5950	5950	20
548	20230731	103900	69276840	5950	5950	5950	5950	0
549	20230731	103800	69276840	5950	5950	5950	5950	2
550	20230731	103700	69264940	5940	5940	5940	5940	0
551	20230731	103600	69264940	5940	5950	5950	5940	170
552	20230731	103500	68254110	5950	5930	5950	5930	9
553	20230731	103400	68200720	5940	5950	5950	5940	149
554	20230731	103300	67314760	5950	5950	5950	5950	0
555	20230731	103200	67314760	5950	5950	5950	5950	0
556	20230731	103100	67314760	5950	5950	5950	5950	2
557	20230731	103000	67302860	5950	5950	5950	5950	5
558	20230731	102900	67273110	5940	5940	5940	5940	89
559	20230731	102800	66744450	5930	5920	5930	5920	141
560	20230731	102700	65908670	5920	5920	5920	5920	30
561	20230731	102600	65731070	5930	5920	5930	5920	75
562	20230731	102500	65287030	5920	5920	5920	5920	34
563	20230731	102400	65085750	5930	5930	5930	5930	0
564	20230731	102300	65085750	5930	5930	5930	5930	136
565	20230731	102200	64279270	5930	5930	5930	5930	0
566	20230731	102100	64279270	5930	5930	5930	5930	0
567	20230731	102000	64279270	5930	5930	5930	5930	0
568	20230731	101900	64279270	5930	5930	5930	5930	1
569	20230731	101800	64273340	5910	5910	5910	5910	27
570	20230731	101700	64113770	5930	5920	5930	5920	5
571	20230731	101600	64084140	5920	5920	5920	5920	0
572	20230731	101500	64084140	5920	5920	5920	5920	0
573	20230731	101400	64084140	5920	5920	5920	5920	0
574	20230731	101300	64084140	5920	5910	5930	5910	450
575	20230731	101200	61421760	5920	5910	5920	5910	103
576	20230731	101100	60812970	5920	5920	5920	5920	0
577	20230731	101000	60812970	5920	5920	5920	5920	8
578	20230731	100900	60765610	5910	5910	5910	5910	182
579	20230731	100800	59689990	5910	5910	5910	5910	0
580	20230731	100700	59689990	5910	5910	5910	5910	2
581	20230731	100600	59678170	5910	5900	5910	5900	76
582	20230731	100500	59229760	5910	5910	5910	5910	0
583	20230731	100400	59229760	5910	5910	5910	5910	0
584	20230731	100300	59229760	5910	5910	5910	5910	2
585	20230731	100200	59217940	5910	5910	5910	5910	15
586	20230731	100100	59129290	5910	5910	5910	5910	0
587	20230731	100000	59129290	5910	5900	5910	5900	717
588	20230731	095900	54898900	5900	5900	5900	5900	0
589	20230731	095800	54898900	5900	5900	5900	5900	0
590	20230731	095700	54898900	5900	5900	5900	5900	5
591	20230731	095600	54869400	5900	5900	5900	5900	0
592	20230731	095500	54869400	5900	5900	5900	5900	11
593	20230731	095400	54804500	5900	5890	5900	5890	373
594	20230731	095300	52603930	5880	5880	5880	5880	8
595	20230731	095200	52556890	5890	5890	5890	5890	0
596	20230731	095100	52556890	5890	5890	5890	5890	0
597	20230731	095000	52556890	5890	5890	5890	5890	1
598	20230731	094900	52551000	5890	5900	5900	5890	343
599	20230731	094800	50530630	5890	5890	5890	5890	0
600	20230731	094700	50530630	5890	5890	5890	5890	110
601	20230731	094600	49882730	5910	5910	5910	5910	0
602	20230731	094500	49882730	5910	5910	5910	5910	0
603	20230731	094400	49882730	5910	5910	5910	5910	1
604	20230731	094300	49876820	5910	5910	5910	5910	109
605	20230731	094200	49232630	5910	5910	5910	5910	2
606	20230731	094100	49220810	5910	5910	5910	5910	0
607	20230731	094000	49220810	5910	5900	5910	5900	18
608	20230731	093900	49114600	5900	5900	5900	5900	0
609	20230731	093800	49114600	5900	5900	5900	5900	200
610	20230731	093700	47934600	5900	5890	5900	5890	3
611	20230731	093600	47916910	5900	5900	5900	5900	200
612	20230731	093500	46736910	5900	5900	5900	5900	1
613	20230731	093400	46731010	5900	5900	5900	5900	0
614	20230731	093300	46731010	5900	5910	5910	5870	19
615	20230731	093200	46619170	5900	5870	5900	5870	17
616	20230731	093100	46519330	5900	5900	5900	5900	1
617	20230731	093000	46513430	5900	5860	5900	5860	5
618	20230731	092900	46484050	5870	5870	5870	5870	0
619	20230731	092800	46484050	5870	5870	5870	5870	20
620	20230731	092700	46366650	5850	5850	5850	5850	0
621	20230731	092600	46366650	5850	5850	5850	5850	0
622	20230731	092500	46366650	5850	5850	5850	5850	1223
623	20230731	092400	39212100	5860	5860	5860	5860	40
624	20230731	092300	38977700	5860	5860	5860	5860	581
625	20230731	092200	35573040	5870	5870	5870	5870	508
626	20230731	092100	32591080	5880	5880	5880	5880	131
627	20230731	092000	31820800	5880	5870	5880	5870	250
628	20230731	091900	30353200	5880	5880	5880	5870	480
629	20230731	091800	27531770	5880	5880	5880	5880	15
630	20230731	091700	27443570	5910	5910	5910	5910	0
631	20230731	091600	27443570	5910	5870	5910	5870	52
632	20230731	091500	27138290	5910	5910	5910	5910	2
633	20230731	091400	27126470	5880	5880	5880	5880	543
634	20230731	091300	23933630	5880	5880	5880	5880	57
635	20230731	091200	23598470	5880	5880	5880	5880	598
636	20230731	091100	20082230	5870	5870	5880	5870	245
637	20230731	091000	18641780	5880	5910	5910	5880	629
638	20230731	090900	14942670	5910	5910	5910	5910	1
639	20230731	090800	14936760	5880	5880	5880	5880	779
640	20230731	090700	10356240	5880	5900	5900	5880	816
641	20230731	090600	5554360	5900	5900	5900	5900	63
642	20230731	090500	5182660	5900	5900	5900	5900	500
643	20230731	090400	2232660	5900	5900	5900	5900	100
644	20230731	090300	1642660	5890	5890	5890	5890	0
645	20230731	090200	1642660	5890	5890	5890	5890	20
646	20230731	090100	1524860	5900	5900	5900	5900	40
647	20230731	090000	1288860	5890	5880	5890	5880	219