KissMeData/222980/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	201800	172218040	5040	5040	5040	5040	577
3	20230731	201700	172218040	5040	5040	5040	5040	0
4	20230731	201600	172218040	5040	5040	5040	5040	0
5	20230731	201500	172218040	5040	5040	5040	5040	0
6	20230731	201400	172218040	5040	5040	5040	5040	0
7	20230731	201300	172218040	5040	5040	5040	5040	0
8	20230731	201200	172218040	5040	5040	5040	5040	0
9	20230731	201100	172218040	5040	5040	5040	5040	0
10	20230731	201000	172218040	5040	5040	5040	5040	0
11	20230731	200900	172218040	5040	5040	5040	5040	0
12	20230731	200800	172218040	5040	5040	5040	5040	0
13	20230731	200700	172218040	5040	5040	5040	5040	0
14	20230731	200600	172218040	5040	5040	5040	5040	0
15	20230731	200500	172218040	5040	5040	5040	5040	0
16	20230731	200400	172218040	5040	5040	5040	5040	0
17	20230731	200300	172218040	5040	5040	5040	5040	0
18	20230731	200200	172218040	5040	5040	5040	5040	0
19	20230731	200100	172218040	5040	5040	5040	5040	0
20	20230731	200000	172218040	5040	5040	5040	5040	0
21	20230731	195900	172218040	5040	5040	5040	5040	0
22	20230731	195800	172218040	5040	5040	5040	5040	0
23	20230731	195700	172218040	5040	5040	5040	5040	0
24	20230731	195600	172218040	5040	5040	5040	5040	0
25	20230731	195500	172218040	5040	5040	5040	5040	0
26	20230731	195400	172218040	5040	5040	5040	5040	0
27	20230731	195300	172218040	5040	5040	5040	5040	0
28	20230731	195200	172218040	5040	5040	5040	5040	0
29	20230731	195100	172218040	5040	5040	5040	5040	0
30	20230731	195000	172218040	5040	5040	5040	5040	0
31	20230731	194900	172218040	5040	5040	5040	5040	0
32	20230731	194800	172218040	5040	5040	5040	5040	577
33	20230731	194700	172218040	5040	5040	5040	5040	0
34	20230731	194600	172218040	5040	5040	5040	5040	0
35	20230731	194500	172218040	5040	5040	5040	5040	0
36	20230731	194400	172218040	5040	5040	5040	5040	0
37	20230731	194300	172218040	5040	5040	5040	5040	0
38	20230731	194200	172218040	5040	5040	5040	5040	0
39	20230731	194100	172218040	5040	5040	5040	5040	0
40	20230731	194000	172218040	5040	5040	5040	5040	0
41	20230731	193900	172218040	5040	5040	5040	5040	0
42	20230731	193800	172218040	5040	5040	5040	5040	0
43	20230731	193700	172218040	5040	5040	5040	5040	0
44	20230731	193600	172218040	5040	5040	5040	5040	0
45	20230731	193500	172218040	5040	5040	5040	5040	0
46	20230731	193400	172218040	5040	5040	5040	5040	0
47	20230731	193300	172218040	5040	5040	5040	5040	0
48	20230731	193200	172218040	5040	5040	5040	5040	0
49	20230731	193100	172218040	5040	5040	5040	5040	0
50	20230731	193000	172218040	5040	5040	5040	5040	0
51	20230731	192900	172218040	5040	5040	5040	5040	0
52	20230731	192800	172218040	5040	5040	5040	5040	0
53	20230731	192700	172218040	5040	5040	5040	5040	0
54	20230731	192600	172218040	5040	5040	5040	5040	0
55	20230731	192500	172218040	5040	5040	5040	5040	0
56	20230731	192400	172218040	5040	5040	5040	5040	0
57	20230731	192300	172218040	5040	5040	5040	5040	0
58	20230731	192200	172218040	5040	5040	5040	5040	0
59	20230731	192100	172218040	5040	5040	5040	5040	0
60	20230731	192000	172218040	5040	5040	5040	5040	0
61	20230731	191900	172218040	5040	5040	5040	5040	0
62	20230731	191800	172218040	5040	5040	5040	5040	577
63	20230731	191700	172218040	5040	5040	5040	5040	0
64	20230731	191600	172218040	5040	5040	5040	5040	0
65	20230731	191500	172218040	5040	5040	5040	5040	0
66	20230731	191400	172218040	5040	5040	5040	5040	0
67	20230731	191300	172218040	5040	5040	5040	5040	0
68	20230731	191200	172218040	5040	5040	5040	5040	0
69	20230731	191100	172218040	5040	5040	5040	5040	0
70	20230731	191000	172218040	5040	5040	5040	5040	0
71	20230731	190900	172218040	5040	5040	5040	5040	0
72	20230731	190800	172218040	5040	5040	5040	5040	0
73	20230731	190700	172218040	5040	5040	5040	5040	0
74	20230731	190600	172218040	5040	5040	5040	5040	0
75	20230731	190500	172218040	5040	5040	5040	5040	0
76	20230731	190400	172218040	5040	5040	5040	5040	0
77	20230731	190300	172218040	5040	5040	5040	5040	0
78	20230731	190200	172218040	5040	5040	5040	5040	0
79	20230731	190100	172218040	5040	5040	5040	5040	0
80	20230731	190000	172218040	5040	5040	5040	5040	0
81	20230731	185900	172218040	5040	5040	5040	5040	0
82	20230731	185800	172218040	5040	5040	5040	5040	0
83	20230731	185700	172218040	5040	5040	5040	5040	0
84	20230731	185600	172218040	5040	5040	5040	5040	0
85	20230731	185500	172218040	5040	5040	5040	5040	0
86	20230731	185400	172218040	5040	5040	5040	5040	0
87	20230731	185300	172218040	5040	5040	5040	5040	0
88	20230731	185200	172218040	5040	5040	5040	5040	0
89	20230731	185100	172218040	5040	5040	5040	5040	0
90	20230731	185000	172218040	5040	5040	5040	5040	0
91	20230731	184900	172218040	5040	5040	5040	5040	0
92	20230731	184800	172218040	5040	5040	5040	5040	577
93	20230731	184700	172218040	5040	5040	5040	5040	0
94	20230731	184600	172218040	5040	5040	5040	5040	0
95	20230731	184500	172218040	5040	5040	5040	5040	0
96	20230731	184400	172218040	5040	5040	5040	5040	0
97	20230731	184300	172218040	5040	5040	5040	5040	0
98	20230731	184200	172218040	5040	5040	5040	5040	0
99	20230731	184100	172218040	5040	5040	5040	5040	0
100	20230731	184000	172218040	5040	5040	5040	5040	0
101	20230731	183900	172218040	5040	5040	5040	5040	0
102	20230731	183800	172218040	5040	5040	5040	5040	0
103	20230731	183700	172218040	5040	5040	5040	5040	0
104	20230731	183600	172218040	5040	5040	5040	5040	0
105	20230731	183500	172218040	5040	5040	5040	5040	0
106	20230731	183400	172218040	5040	5040	5040	5040	0
107	20230731	183300	172218040	5040	5040	5040	5040	0
108	20230731	183200	172218040	5040	5040	5040	5040	0
109	20230731	183100	172218040	5040	5040	5040	5040	0
110	20230731	183000	172218040	5040	5040	5040	5040	0
111	20230731	182900	172218040	5040	5040	5040	5040	0
112	20230731	182800	172218040	5040	5040	5040	5040	0
113	20230731	182700	172218040	5040	5040	5040	5040	0
114	20230731	182600	172218040	5040	5040	5040	5040	0
115	20230731	182500	172218040	5040	5040	5040	5040	0
116	20230731	182400	172218040	5040	5040	5040	5040	0
117	20230731	182300	172218040	5040	5040	5040	5040	0
118	20230731	182200	172218040	5040	5040	5040	5040	0
119	20230731	182100	172218040	5040	5040	5040	5040	0
120	20230731	182000	172218040	5040	5040	5040	5040	0
121	20230731	181900	172218040	5040	5040	5040	5040	0
122	20230731	181800	172218040	5040	5040	5040	5040	577
123	20230731	181700	172218040	5040	5040	5040	5040	0
124	20230731	181600	172218040	5040	5040	5040	5040	0
125	20230731	181500	172218040	5040	5040	5040	5040	0
126	20230731	181400	172218040	5040	5040	5040	5040	0
127	20230731	181300	172218040	5040	5040	5040	5040	0
128	20230731	181200	172218040	5040	5040	5040	5040	0
129	20230731	181100	172218040	5040	5040	5040	5040	0
130	20230731	181000	172218040	5040	5040	5040	5040	0
131	20230731	180900	172218040	5040	5040	5040	5040	0
132	20230731	180800	172218040	5040	5040	5040	5040	0
133	20230731	180700	172218040	5040	5040	5040	5040	0
134	20230731	180600	172218040	5040	5040	5040	5040	0
135	20230731	180500	172218040	5040	5040	5040	5040	0
136	20230731	180400	172218040	5040	5040	5040	5040	0
137	20230731	180300	172218040	5040	5040	5040	5040	0
138	20230731	180200	172218040	5040	5040	5040	5040	0
139	20230731	180100	172218040	5040	5040	5040	5040	0
140	20230731	180000	172218040	5040	5040	5040	5040	0
141	20230731	175900	172218040	5040	5040	5040	5040	0
142	20230731	175800	172218040	5040	5040	5040	5040	0
143	20230731	175700	172218040	5040	5040	5040	5040	0
144	20230731	175600	172218040	5040	5040	5040	5040	0
145	20230731	175500	172218040	5040	5040	5040	5040	0
146	20230731	175400	172218040	5040	5040	5040	5040	0
147	20230731	175300	172218040	5040	5040	5040	5040	0
148	20230731	175200	172218040	5040	5040	5040	5040	0
149	20230731	175100	172218040	5040	5040	5040	5040	0
150	20230731	175000	172218040	5040	5040	5040	5040	0
151	20230731	174900	172218040	5040	5040	5040	5040	0
152	20230731	174800	172218040	5040	5040	5040	5040	577
153	20230731	174700	172218040	5040	5040	5040	5040	0
154	20230731	174600	172218040	5040	5040	5040	5040	0
155	20230731	174500	172218040	5040	5040	5040	5040	0
156	20230731	174400	172218040	5040	5040	5040	5040	0
157	20230731	174300	172218040	5040	5040	5040	5040	0
158	20230731	174200	172218040	5040	5040	5040	5040	0
159	20230731	174100	172218040	5040	5040	5040	5040	0
160	20230731	174000	172218040	5040	5040	5040	5040	0
161	20230731	173900	172218040	5040	5040	5040	5040	0
162	20230731	173800	172218040	5040	5040	5040	5040	0
163	20230731	173700	172218040	5040	5040	5040	5040	0
164	20230731	173600	172218040	5040	5040	5040	5040	0
165	20230731	173500	172218040	5040	5040	5040	5040	0
166	20230731	173400	172218040	5040	5040	5040	5040	0
167	20230731	173300	172218040	5040	5040	5040	5040	0
168	20230731	173200	172218040	5040	5040	5040	5040	0
169	20230731	173100	172218040	5040	5040	5040	5040	0
170	20230731	173000	172218040	5040	5040	5040	5040	0
171	20230731	172900	172218040	5040	5040	5040	5040	0
172	20230731	172800	172218040	5040	5040	5040	5040	0
173	20230731	172700	172218040	5040	5040	5040	5040	0
174	20230731	172600	172218040	5040	5040	5040	5040	0
175	20230731	172500	172218040	5040	5040	5040	5040	0
176	20230731	172400	172218040	5040	5040	5040	5040	0
177	20230731	172300	172218040	5040	5040	5040	5040	0
178	20230731	172200	172218040	5040	5040	5040	5040	0
179	20230731	172100	172218040	5040	5040	5040	5040	0
180	20230731	172000	172218040	5040	5040	5040	5040	0
181	20230731	171900	172218040	5040	5040	5040	5040	0
182	20230731	171800	172218040	5040	5040	5040	5040	577
183	20230731	171700	172218040	5040	5040	5040	5040	0
184	20230731	171600	172218040	5040	5040	5040	5040	0
185	20230731	171500	172218040	5040	5040	5040	5040	0
186	20230731	171400	172218040	5040	5040	5040	5040	0
187	20230731	171300	172218040	5040	5040	5040	5040	0
188	20230731	171200	172218040	5040	5040	5040	5040	0
189	20230731	171100	172218040	5040	5040	5040	5040	0
190	20230731	171000	172218040	5040	5040	5040	5040	0
191	20230731	170900	172218040	5040	5040	5040	5040	0
192	20230731	170800	172218040	5040	5040	5040	5040	0
193	20230731	170700	172218040	5040	5040	5040	5040	0
194	20230731	170600	172218040	5040	5040	5040	5040	0
195	20230731	170500	172218040	5040	5040	5040	5040	0
196	20230731	170400	172218040	5040	5040	5040	5040	0
197	20230731	170300	172218040	5040	5040	5040	5040	0
198	20230731	170200	172218040	5040	5040	5040	5040	0
199	20230731	170100	172218040	5040	5040	5040	5040	0
200	20230731	170000	172218040	5040	5040	5040	5040	0
201	20230731	165900	172218040	5040	5040	5040	5040	0
202	20230731	165800	172218040	5040	5040	5040	5040	0
203	20230731	165700	172218040	5040	5040	5040	5040	0
204	20230731	165600	172218040	5040	5040	5040	5040	0
205	20230731	165500	172218040	5040	5040	5040	5040	0
206	20230731	165400	172218040	5040	5040	5040	5040	0
207	20230731	165300	172218040	5040	5040	5040	5040	0
208	20230731	165200	172218040	5040	5040	5040	5040	0
209	20230731	165100	172218040	5040	5040	5040	5040	0
210	20230731	165000	172218040	5040	5040	5040	5040	0
211	20230731	164900	172218040	5040	5040	5040	5040	0
212	20230731	164800	172218040	5040	5040	5040	5040	577
213	20230731	164700	172218040	5040	5040	5040	5040	0
214	20230731	164600	172218040	5040	5040	5040	5040	0
215	20230731	164500	172218040	5040	5040	5040	5040	0
216	20230731	164400	172218040	5040	5040	5040	5040	0
217	20230731	164300	172218040	5040	5040	5040	5040	0
218	20230731	164200	172218040	5040	5040	5040	5040	0
219	20230731	164100	172218040	5040	5040	5040	5040	0
220	20230731	164000	172218040	5040	5040	5040	5040	0
221	20230731	163900	172218040	5040	5040	5040	5040	0
222	20230731	163800	172218040	5040	5040	5040	5040	0
223	20230731	163700	172218040	5040	5040	5040	5040	0
224	20230731	163600	172218040	5040	5040	5040	5040	0
225	20230731	163500	172218040	5040	5040	5040	5040	0
226	20230731	163400	172218040	5040	5040	5040	5040	0
227	20230731	163300	172218040	5040	5040	5040	5040	0
228	20230731	163200	172218040	5040	5040	5040	5040	0
229	20230731	163100	172218040	5040	5040	5040	5040	0
230	20230731	163000	172218040	5040	5040	5040	5040	0
231	20230731	162900	172218040	5040	5040	5040	5040	0
232	20230731	162800	172218040	5040	5040	5040	5040	0
233	20230731	162700	172218040	5040	5040	5040	5040	0
234	20230731	162600	172218040	5040	5040	5040	5040	0
235	20230731	162500	172218040	5040	5040	5040	5040	0
236	20230731	162400	172218040	5040	5040	5040	5040	0
237	20230731	162300	172218040	5040	5040	5040	5040	0
238	20230731	162200	172218040	5040	5040	5040	5040	0
239	20230731	162100	172218040	5040	5040	5040	5040	0
240	20230731	162000	172218040	5040	5040	5040	5040	0
241	20230731	161900	172218040	5040	5040	5040	5040	0
242	20230731	161800	172218040	5040	5040	5040	5040	577
243	20230731	161700	172218040	5040	5040	5040	5040	0
244	20230731	161600	172218040	5040	5040	5040	5040	0
245	20230731	161500	172218040	5040	5040	5040	5040	0
246	20230731	161400	172218040	5040	5040	5040	5040	0
247	20230731	161300	172218040	5040	5040	5040	5040	0
248	20230731	161200	172218040	5040	5040	5040	5040	0
249	20230731	161100	172218040	5040	5040	5040	5040	0
250	20230731	161000	172218040	5040	5040	5040	5040	0
251	20230731	160900	172218040	5040	5040	5040	5040	0
252	20230731	160800	172218040	5040	5040	5040	5040	0
253	20230731	160700	172218040	5040	5040	5040	5040	0
254	20230731	160600	172218040	5040	5040	5040	5040	0
255	20230731	160500	172218040	5040	5040	5040	5040	0
256	20230731	160400	172218040	5040	5040	5040	5040	0
257	20230731	160300	172218040	5040	5040	5040	5040	0
258	20230731	160200	172218040	5040	5040	5040	5040	0
259	20230731	160100	172218040	5040	5040	5040	5040	0
260	20230731	160000	172218040	5040	5040	5040	5040	0
261	20230731	155900	172218040	5040	5040	5040	5040	0
262	20230731	155800	172218040	5040	5040	5040	5040	0
263	20230731	155700	172218040	5040	5040	5040	5040	0
264	20230731	155600	172218040	5040	5040	5040	5040	0
265	20230731	155500	172218040	5040	5040	5040	5040	0
266	20230731	155400	172218040	5040	5040	5040	5040	0
267	20230731	155300	172218040	5040	5040	5040	5040	0
268	20230731	155200	172218040	5040	5040	5040	5040	0
269	20230731	155100	172218040	5040	5040	5040	5040	0
270	20230731	155000	172218040	5040	5040	5040	5040	0
271	20230731	154900	172218040	5040	5040	5040	5040	0
272	20230731	154800	172218040	5040	5040	5040	5040	577
273	20230731	154700	172218040	5040	5040	5040	5040	0
274	20230731	154600	172218040	5040	5040	5040	5040	0
275	20230731	154500	172218040	5040	5040	5040	5040	0
276	20230731	154400	172218040	5040	5040	5040	5040	0
277	20230731	154300	172218040	5040	5040	5040	5040	0
278	20230731	154200	172218040	5040	5040	5040	5040	0
279	20230731	154100	172218040	5040	5040	5040	5040	0
280	20230731	154000	172218040	5040	5040	5040	5040	0
281	20230731	153900	172218040	5040	5040	5040	5040	0
282	20230731	153800	172218040	5040	5040	5040	5040	0
283	20230731	153700	172218040	5040	5040	5040	5040	0
284	20230731	153600	172218040	5040	5040	5040	5040	0
285	20230731	153500	172218040	5040	5040	5040	5040	0
286	20230731	153400	172218040	5040	5040	5040	5040	0
287	20230731	153300	172218040	5040	5040	5040	5040	0
288	20230731	153200	172218040	5040	5040	5040	5040	0
289	20230731	153100	172218040	5040	5040	5040	5040	0
290	20230731	153000	172218040	5040	5040	5040	5040	577
291	20230731	152900	169309960	5060	5060	5060	5060	0
292	20230731	152800	169309960	5060	5060	5060	5060	0
293	20230731	152700	169309960	5060	5060	5060	5060	0
294	20230731	152600	169309960	5060	5060	5060	5060	0
295	20230731	152500	169309960	5060	5060	5060	5060	0
296	20230731	152400	169309960	5060	5060	5060	5060	0
297	20230731	152300	169309960	5060	5060	5060	5060	0
298	20230731	152200	169309960	5060	5060	5060	5060	0
299	20230731	152100	169309960	5060	5060	5060	5060	0
300	20230731	152000	169309960	5060	5060	5060	5060	0
301	20230731	151900	169309960	5060	5060	5060	5060	0
302	20230731	151800	169309960	5060	5060	5060	5060	0
303	20230731	151700	169309960	5060	5060	5060	5060	1
304	20230731	151600	169304900	5060	5060	5060	5060	0
305	20230731	151500	169304900	5060	5060	5060	5060	0
306	20230731	151400	169304900	5060	5060	5060	5060	1
307	20230731	151300	169299840	5040	5050	5050	5040	1200
308	20230731	151200	163249840	5060	5060	5060	5060	10
309	20230731	151100	163199240	5040	5050	5050	5040	736
310	20230731	151000	159482890	5050	5050	5050	5050	0
311	20230731	150900	159482890	5050	5050	5050	5050	0
312	20230731	150800	159482890	5050	5050	5050	5050	0
313	20230731	150700	159482890	5050	5060	5060	5050	219
314	20230731	150600	158374940	5060	5060	5060	5060	8
315	20230731	150500	158334460	5050	5050	5050	5050	5
316	20230731	150400	158309210	5060	5060	5060	5060	0
317	20230731	150300	158309210	5060	5060	5060	5060	0
318	20230731	150200	158309210	5060	5060	5060	5060	0
319	20230731	150100	158309210	5060	5050	5060	5050	502
320	20230731	150000	155769110	5050	5050	5050	5050	0
321	20230731	145900	155769110	5050	5050	5050	5050	0
322	20230731	145800	155769110	5050	5050	5050	5050	0
323	20230731	145700	155769110	5050	5050	5050	5050	0
324	20230731	145600	155769110	5050	5050	5050	5050	5
325	20230731	145500	155743860	5050	5050	5050	5050	400
326	20230731	145400	153723860	5050	5050	5050	5050	0
327	20230731	145300	153723860	5050	5050	5050	5050	0
328	20230731	145200	153723860	5050	5050	5050	5050	1
329	20230731	145100	153718810	5050	5050	5050	5050	0
330	20230731	145000	153718810	5050	5050	5050	5050	1
331	20230731	144900	153713760	5060	5060	5060	5060	0
332	20230731	144800	153713760	5060	5060	5060	5060	0
333	20230731	144700	153713760	5060	5060	5060	5060	1
334	20230731	144600	153708700	5040	5040	5040	5040	30
335	20230731	144500	153557500	5060	5050	5060	5050	1257
336	20230731	144400	147207690	5050	5050	5050	5050	0
337	20230731	144300	147207690	5050	5050	5050	5050	0
338	20230731	144200	147207690	5050	5050	5050	5050	0
339	20230731	144100	147207690	5050	5040	5050	5040	28
340	20230731	144000	147066560	5040	5040	5040	5040	25
341	20230731	143900	146940560	5050	5040	5050	5040	326
342	20230731	143800	145295060	5050	5040	5050	5040	2
343	20230731	143700	145284970	5050	5030	5050	5030	53
344	20230731	143600	145017380	5050	5050	5050	5050	0
345	20230731	143500	145017380	5050	5050	5050	5050	0
346	20230731	143400	145017380	5050	5050	5050	5050	0
347	20230731	143300	145017380	5050	5050	5050	5050	0
348	20230731	143200	145017380	5050	5050	5050	5050	0
349	20230731	143100	145017380	5050	5050	5050	5050	0
350	20230731	143000	145017380	5050	5050	5050	5050	0
351	20230731	142900	145017380	5050	5050	5050	5050	0
352	20230731	142800	145017380	5050	5050	5050	5050	0
353	20230731	142700	145017380	5050	5050	5050	5050	0
354	20230731	142600	145017380	5050	5050	5050	5050	0
355	20230731	142500	145017380	5050	5050	5050	5050	0
356	20230731	142400	145017380	5050	5050	5050	5050	12
357	20230731	142300	144956780	5050	5050	5050	5050	0
358	20230731	142200	144956780	5050	5050	5050	5050	0
359	20230731	142100	144956780	5050	5050	5050	5050	0
360	20230731	142000	144956780	5050	5050	5050	5050	34
361	20230731	141900	144785080	5050	5030	5050	5030	2
362	20230731	141800	144775000	5030	5030	5030	5030	0
363	20230731	141700	144775000	5030	5030	5030	5030	0
364	20230731	141600	144775000	5030	5040	5040	5030	5
365	20230731	141500	144749840	5020	5020	5020	5020	62
366	20230731	141400	144438600	5020	5020	5020	5020	200
367	20230731	141300	143434600	5050	5050	5050	5050	0
368	20230731	141200	143434600	5050	5050	5050	5050	0
369	20230731	141100	143434600	5050	5050	5050	5050	0
370	20230731	141000	143434600	5050	5050	5050	5050	0
371	20230731	140900	143434600	5050	5050	5050	5050	0
372	20230731	140800	143434600	5050	5050	5050	5050	0
373	20230731	140700	143434600	5050	5050	5050	5050	0
374	20230731	140600	143434600	5050	5050	5050	5050	0
375	20230731	140500	143434600	5050	5050	5050	5050	0
376	20230731	140400	143434600	5050	5050	5050	5050	0
377	20230731	140300	143434600	5050	5050	5050	5050	0
378	20230731	140200	143434600	5050	5050	5050	5050	0
379	20230731	140100	143434600	5050	5050	5050	5050	0
380	20230731	140000	143434600	5050	5050	5050	5050	1
381	20230731	135900	143429550	5040	5040	5040	5040	1000
382	20230731	135800	138389550	5050	5050	5050	5050	0
383	20230731	135700	138389550	5050	5050	5050	5050	2
384	20230731	135600	138379450	5050	5050	5050	5050	0
385	20230731	135500	138379450	5050	5010	5050	5010	51
386	20230731	135400	138123900	5010	5010	5010	5010	8
387	20230731	135300	138083820	5060	5060	5060	5060	0
388	20230731	135200	138083820	5060	5060	5060	5060	0
389	20230731	135100	138083820	5060	5060	5060	5060	0
390	20230731	135000	138083820	5060	5060	5060	5060	0
391	20230731	134900	138083820	5060	5060	5060	5060	0
392	20230731	134800	138083820	5060	5060	5060	5060	0
393	20230731	134700	138083820	5060	5050	5060	5010	4264
394	20230731	134600	116662460	5060	5060	5060	5060	230
395	20230731	134500	115498660	5050	5050	5050	5050	214
396	20230731	134400	114417960	5050	5050	5050	5050	0
397	20230731	134300	114417960	5050	5050	5050	5050	19
398	20230731	134200	114322010	5050	5050	5050	5050	10
399	20230731	134100	114271510	5050	5050	5050	5050	0
400	20230731	134000	114271510	5050	5050	5050	5050	25
401	20230731	133900	114145260	5050	5050	5050	5050	0
402	20230731	133800	114145260	5050	5050	5050	5050	0
403	20230731	133700	114145260	5050	5050	5050	5050	0
404	20230731	133600	114145260	5050	5050	5050	5050	0
405	20230731	133500	114145260	5050	5050	5050	5050	100
406	20230731	133400	113640260	5050	5050	5050	5050	0
407	20230731	133300	113640260	5050	5050	5050	5050	0
408	20230731	133200	113640260	5050	5050	5050	5050	8
409	20230731	133100	113599860	5050	5050	5050	5050	0
410	20230731	133000	113599860	5050	5050	5050	5050	1
411	20230731	132900	113594810	5040	5040	5040	5040	0
412	20230731	132800	113594810	5040	5040	5040	5040	2
413	20230731	132700	113584730	5050	5050	5050	5050	1
414	20230731	132600	113579680	5050	5050	5050	5050	0
415	20230731	132500	113579680	5050	5050	5050	5050	270
416	20230731	132400	112216180	5050	5050	5050	5050	0
417	20230731	132300	112216180	5050	5050	5050	5050	0
418	20230731	132200	112216180	5050	5050	5050	5050	0
419	20230731	132100	112216180	5050	5050	5050	5050	0
420	20230731	132000	112216180	5050	5050	5050	5050	4
421	20230731	131900	112195980	5050	5050	5050	5050	0
422	20230731	131800	112195980	5050	5050	5050	5050	0
423	20230731	131700	112195980	5050	5050	5050	5050	24
424	20230731	131600	112074780	5040	5040	5040	5040	200
425	20230731	131500	111066780	5050	5050	5050	5050	40
426	20230731	131400	110864780	5050	5050	5050	5050	0
427	20230731	131300	110864780	5050	5050	5050	5050	0
428	20230731	131200	110864780	5050	5050	5050	5050	0
429	20230731	131100	110864780	5050	5050	5050	5050	0
430	20230731	131000	110864780	5050	5050	5050	5050	7
431	20230731	130900	110829430	5050	5050	5050	5050	3
432	20230731	130800	110814280	5050	5050	5050	5050	0
433	20230731	130700	110814280	5050	5050	5050	5050	0
434	20230731	130600	110814280	5050	5050	5050	5050	0
435	20230731	130500	110814280	5050	5050	5050	5050	0
436	20230731	130400	110814280	5050	5050	5050	5050	0
437	20230731	130300	110814280	5050	5050	5050	5050	0
438	20230731	130200	110814280	5050	5050	5050	5050	0
439	20230731	130100	110814280	5050	5050	5050	5050	0
440	20230731	130000	110814280	5050	5050	5050	5050	20
441	20230731	125900	110713280	5050	5050	5050	5050	0
442	20230731	125800	110713280	5050	5050	5050	5050	0
443	20230731	125700	110713280	5050	5050	5050	5050	0
444	20230731	125600	110713280	5050	5050	5050	5050	240
445	20230731	125500	109501280	5050	5050	5050	5050	0
446	20230731	125400	109501280	5050	5050	5050	5050	0
447	20230731	125300	109501280	5050	5050	5050	5050	0
448	20230731	125200	109501280	5050	5050	5050	5050	15
449	20230731	125100	109425530	5050	5050	5050	5050	0
450	20230731	125000	109425530	5050	5050	5050	5050	0
451	20230731	124900	109425530	5050	5050	5050	5050	0
452	20230731	124800	109425530	5050	5050	5050	5050	0
453	20230731	124700	109425530	5050	5050	5050	5050	0
454	20230731	124600	109425530	5050	5050	5050	5050	1
455	20230731	124500	109420480	5030	5030	5030	5030	0
456	20230731	124400	109420480	5030	5040	5040	5030	100
457	20230731	124300	108916650	5040	5040	5040	5040	67
458	20230731	124200	108578970	5050	5050	5050	5050	0
459	20230731	124100	108578970	5050	5050	5050	5050	0
460	20230731	124000	108578970	5050	5050	5050	5050	0
461	20230731	123900	108578970	5050	5050	5050	5050	0
462	20230731	123800	108578970	5050	5040	5050	5040	251
463	20230731	123700	107311430	5050	5050	5050	5050	0
464	20230731	123600	107311430	5050	5050	5050	5050	0
465	20230731	123500	107311430	5050	5050	5050	5050	0
466	20230731	123400	107311430	5050	5050	5050	5050	0
467	20230731	123300	107311430	5050	5050	5050	5050	361
468	20230731	123200	105488380	5050	5050	5050	5050	0
469	20230731	123100	105488380	5050	5060	5060	5050	12
470	20230731	123000	105427730	5060	5060	5060	5060	230
471	20230731	122900	104263930	5060	5060	5060	5060	0
472	20230731	122800	104263930	5060	5060	5060	5060	1
473	20230731	122700	104258870	5050	5050	5050	5050	0
474	20230731	122600	104258870	5050	5050	5050	5050	3
475	20230731	122500	104243720	5060	5060	5060	5060	0
476	20230731	122400	104243720	5060	5060	5060	5060	0
477	20230731	122300	104243720	5060	5060	5060	5060	0
478	20230731	122200	104243720	5060	5060	5060	5060	20
479	20230731	122100	104142520	5060	5060	5060	5060	0
480	20230731	122000	104142520	5060	5060	5060	5060	0
481	20230731	121900	104142520	5060	5060	5060	5060	0
482	20230731	121800	104142520	5060	5060	5060	5060	1
483	20230731	121700	104137460	5050	5050	5050	5050	42
484	20230731	121600	103925360	5050	5050	5050	5050	0
485	20230731	121500	103925360	5050	5050	5050	5050	0
486	20230731	121400	103925360	5050	5050	5050	5050	0
487	20230731	121300	103925360	5050	5050	5050	5050	10
488	20230731	121200	103874860	5050	5050	5050	5050	190
489	20230731	121100	102915360	5050	5050	5050	5050	1
490	20230731	121000	102910310	5060	5060	5060	5060	0
491	20230731	120900	102910310	5060	5060	5060	5060	0
492	20230731	120800	102910310	5060	5060	5060	5060	0
493	20230731	120700	102910310	5060	5060	5060	5060	0
494	20230731	120600	102910310	5060	5060	5060	5060	0
495	20230731	120500	102910310	5060	5060	5060	5060	0
496	20230731	120400	102910310	5060	5060	5060	5060	0
497	20230731	120300	102910310	5060	5060	5060	5060	0
498	20230731	120200	102910310	5060	5060	5060	5060	0
499	20230731	120100	102910310	5060	5060	5060	5060	0
500	20230731	120000	102910310	5060	5060	5060	5060	0
501	20230731	115900	102910310	5060	5060	5060	5060	51
502	20230731	115800	102652250	5040	5040	5040	5040	36
503	20230731	115700	102470810	5050	5050	5050	5050	3
504	20230731	115600	102455660	5060	5060	5060	5060	0
505	20230731	115500	102455660	5060	5050	5060	5050	8
506	20230731	115400	102415200	5060	5060	5060	5060	0
507	20230731	115300	102415200	5060	5050	5060	5030	5
508	20230731	115200	102390000	5060	5060	5060	5060	0
509	20230731	115100	102390000	5060	5030	5060	5030	13
510	20230731	115000	102324580	5050	5050	5050	5050	0
511	20230731	114900	102324580	5050	5050	5050	5050	185
512	20230731	114800	101390330	5050	5050	5050	5050	0
513	20230731	114700	101390330	5050	5050	5050	5050	0
514	20230731	114600	101390330	5050	5050	5050	5050	0
515	20230731	114500	101390330	5050	5050	5050	5050	0
516	20230731	114400	101390330	5050	5050	5050	5050	0
517	20230731	114300	101390330	5050	5050	5050	5040	315
518	20230731	114200	99800580	5060	5060	5060	5060	0
519	20230731	114100	99800580	5060	5060	5060	5060	240
520	20230731	114000	98586180	5050	5050	5050	5050	0
521	20230731	113900	98586180	5050	5060	5060	5050	15
522	20230731	113800	98510290	5060	5060	5060	5060	1
523	20230731	113700	98505230	5050	5050	5050	5050	10
524	20230731	113600	98454730	5060	5060	5060	5060	0
525	20230731	113500	98454730	5060	5060	5060	5060	0
526	20230731	113400	98454730	5060	5060	5060	5060	0
527	20230731	113300	98454730	5060	5060	5060	5060	10
528	20230731	113200	98404130	5060	5060	5060	5060	0
529	20230731	113100	98404130	5060	5060	5060	5060	0
530	20230731	113000	98404130	5060	5060	5060	5060	0
531	20230731	112900	98404130	5060	5060	5060	5060	0
532	20230731	112800	98404130	5060	5060	5060	5060	0
533	20230731	112700	98404130	5060	5040	5060	5040	271
534	20230731	112600	97032890	5060	5060	5060	5060	0
535	20230731	112500	97032890	5060	5060	5060	5060	5
536	20230731	112400	97007590	5060	5060	5060	5060	0
537	20230731	112300	97007590	5060	5060	5060	5060	0
538	20230731	112200	97007590	5060	5050	5060	5050	2
539	20230731	112100	96997480	5050	5050	5050	5050	67
540	20230731	112000	96659130	5060	5040	5060	5030	53
541	20230731	111900	96392010	5060	5060	5060	5060	0
542	20230731	111800	96392010	5060	5060	5060	5060	0
543	20230731	111700	96392010	5060	5060	5060	5060	1
544	20230731	111600	96386950	5050	5050	5050	5050	21
545	20230731	111500	96280900	5060	5060	5060	5060	0
546	20230731	111400	96280900	5060	5060	5060	5060	300
547	20230731	111300	94762900	5060	5060	5060	5060	4
548	20230731	111200	94742660	5060	5060	5060	5060	0
549	20230731	111100	94742660	5060	5060	5060	5060	0
550	20230731	111000	94742660	5060	5060	5060	5060	12
551	20230731	110900	94681940	5060	5060	5060	5060	0
552	20230731	110800	94681940	5060	5060	5060	5060	0
553	20230731	110700	94681940	5060	5060	5060	5060	9
554	20230731	110600	94636400	5050	5050	5050	5050	20
555	20230731	110500	94535400	5050	5050	5050	5050	0
556	20230731	110400	94535400	5050	5050	5050	5050	10
557	20230731	110300	94484900	5050	5050	5050	5050	0
558	20230731	110200	94484900	5050	5050	5050	5050	191
559	20230731	110100	93520350	5050	5050	5050	5050	0
560	20230731	110000	93520350	5050	5050	5050	5050	10
561	20230731	105900	93469850	5050	5050	5050	5050	0
562	20230731	105800	93469850	5050	5050	5050	5050	1
563	20230731	105700	93464800	5010	5060	5060	5010	801
564	20230731	105600	89444220	5020	5030	5030	5020	1230
565	20230731	105500	83260540	5030	5030	5030	5030	1001
566	20230731	105400	78225510	5070	5070	5070	5070	0
567	20230731	105300	78225510	5070	5070	5070	5070	1
568	20230731	105200	78220440	5030	5050	5050	5030	300
569	20230731	105100	76711280	5050	5050	5050	5050	0
570	20230731	105000	76711280	5050	5050	5050	5050	3
571	20230731	104900	76696130	5070	5070	5070	5070	1
572	20230731	104800	76691060	5030	5060	5070	5030	801
573	20230731	104700	72652310	5070	5070	5070	5070	1
574	20230731	104600	72647240	5060	5060	5060	5060	0
575	20230731	104500	72647240	5060	5060	5060	5060	0
576	20230731	104400	72647240	5060	5060	5060	5060	60
577	20230731	104300	72343640	5060	5060	5060	5060	5
578	20230731	104200	72318340	5060	5060	5060	5060	0
579	20230731	104100	72318340	5060	5060	5060	5060	0
580	20230731	104000	72318340	5060	5060	5060	5060	193
581	20230731	103900	71341760	5070	5070	5070	5070	2
582	20230731	103800	71331620	5070	5070	5070	5070	0
583	20230731	103700	71331620	5070	5070	5070	5070	200
584	20230731	103600	70317620	5070	5070	5070	5070	0
585	20230731	103500	70317620	5070	5070	5070	5070	0
586	20230731	103400	70317620	5070	5070	5070	5070	48
587	20230731	103300	70074260	5070	5070	5070	5070	0
588	20230731	103200	70074260	5070	5070	5070	5070	3
589	20230731	103100	70059050	5060	5060	5060	5060	0
590	20230731	103000	70059050	5060	5060	5060	5060	0
591	20230731	102900	70059050	5060	5060	5060	5060	41
592	20230731	102800	69851590	5070	5070	5070	5070	0
593	20230731	102700	69851590	5070	5070	5070	5070	71
594	20230731	102600	69491620	5070	5070	5070	5070	101
595	20230731	102500	68979550	5070	5070	5070	5070	1
596	20230731	102400	68974480	5070	5070	5070	5070	0
597	20230731	102300	68974480	5070	5070	5070	5070	0
598	20230731	102200	68974480	5070	5070	5070	5070	0
599	20230731	102100	68974480	5070	5070	5070	5070	0
600	20230731	102000	68974480	5070	5060	5070	5060	3
601	20230731	101900	68959290	5070	5070	5070	5070	0
602	20230731	101800	68959290	5070	5070	5070	5070	0
603	20230731	101700	68959290	5070	5070	5070	5070	125
604	20230731	101600	68325540	5070	5070	5070	5070	376
605	20230731	101500	66419220	5070	5070	5070	5070	0
606	20230731	101400	66419220	5070	5070	5070	5070	0
607	20230731	101300	66419220	5070	5070	5070	5070	30
608	20230731	101200	66267120	5070	5070	5070	5070	150
609	20230731	101100	65506620	5070	5070	5070	5070	0
610	20230731	101000	65506620	5070	5070	5070	5070	0
611	20230731	100900	65506620	5070	5070	5070	5070	0
612	20230731	100800	65506620	5070	5070	5070	5070	70
613	20230731	100700	65151720	5070	5070	5070	5070	0
614	20230731	100600	65151720	5070	5070	5070	5070	0
615	20230731	100500	65151720	5070	5070	5070	5070	0
616	20230731	100400	65151720	5070	5070	5070	5070	0
617	20230731	100300	65151720	5070	5070	5070	5070	0
618	20230731	100200	65151720	5070	5070	5070	5070	10
619	20230731	100100	65101020	5070	5070	5070	5070	0
620	20230731	100000	65101020	5070	5070	5070	5070	60
621	20230731	095900	64796820	5070	5070	5070	5070	263
622	20230731	095800	63463410	5070	5060	5070	5060	2704
623	20230731	095700	49779850	5060	5050	5060	5050	1328
624	20230731	095600	43068060	5050	5040	5050	5040	869
625	20230731	095500	38686910	5040	5040	5040	5040	0
626	20230731	095400	38686910	5040	5040	5040	5040	2352
627	20230731	095300	26832830	5040	5040	5040	5040	0
628	20230731	095200	26832830	5040	5040	5040	5040	0
629	20230731	095100	26832830	5040	5040	5040	5040	0
630	20230731	095000	26832830	5040	5040	5040	5040	1
631	20230731	094900	26827790	5010	5010	5010	5010	0
632	20230731	094800	26827790	5010	5050	5050	5010	136
633	20230731	094700	26146170	5040	5040	5040	5040	10
634	20230731	094600	26095770	5050	5050	5050	5050	0
635	20230731	094500	26095770	5050	5050	5050	5050	1
636	20230731	094400	26090720	5050	5010	5050	5010	101
637	20230731	094300	25584670	5010	5040	5040	5010	157
638	20230731	094200	24795790	5040	5040	5040	5040	5
639	20230731	094100	24770590	5050	5050	5050	5050	0
640	20230731	094000	24770590	5050	5050	5050	5050	0
641	20230731	093900	24770590	5050	5050	5050	5050	1
642	20230731	093800	24765540	5050	5050	5050	5050	294
643	20230731	093700	23280840	5050	5050	5050	5050	0
644	20230731	093600	23280840	5050	5050	5050	5050	2
645	20230731	093500	23270740	5050	5050	5050	5050	0
646	20230731	093400	23270740	5050	5040	5050	5040	301
647	20230731	093300	21753690	5040	5040	5040	5040	14
648	20230731	093200	21683130	5040	5000	5040	5000	791
649	20230731	093100	17727730	5040	5040	5040	5040	0
650	20230731	093000	17727730	5040	5040	5040	5040	1
651	20230731	092900	17722690	5010	5010	5010	5010	150
652	20230731	092800	16971190	5010	5040	5040	5010	3
653	20230731	092700	16956130	5000	5000	5000	5000	0
654	20230731	092600	16956130	5000	5000	5000	5000	50
655	20230731	092500	16706130	5000	5000	5000	5000	5
656	20230731	092400	16681130	5000	5020	5020	5000	1000
657	20230731	092300	11676750	5050	5050	5050	5050	0
658	20230731	092200	11676750	5050	5050	5050	5050	0
659	20230731	092100	11676750	5050	5050	5050	5050	0
660	20230731	092000	11676750	5050	5050	5050	5050	0
661	20230731	091900	11676750	5050	5050	5050	5050	0
662	20230731	091800	11676750	5050	5030	5050	5020	628
663	20230731	091700	8521430	5060	5060	5060	5060	0
664	20230731	091600	8521430	5060	5040	5060	5040	4
665	20230731	091500	8501250	5040	5040	5040	5040	17
666	20230731	091400	8415570	5040	5050	5050	5040	416
667	20230731	091300	6318730	5050	5060	5060	5050	588
668	20230731	091200	3348150	5070	5070	5070	5070	0
669	20230731	091100	3348150	5070	5070	5070	5070	1
670	20230731	091000	3343080	5070	5070	5070	5070	1
671	20230731	090900	3338010	5050	5050	5050	5050	2
672	20230731	090800	3327910	5050	5050	5050	5050	61
673	20230731	090700	3019860	5050	5050	5050	5050	10
674	20230731	090600	2969360	5060	5060	5060	5060	19
675	20230731	090500	2873220	5050	5050	5050	5050	0
676	20230731	090400	2873220	5050	5050	5050	5050	100
677	20230731	090300	2368220	5050	5050	5050	5050	0
678	20230731	090200	2368220	5050	5050	5050	5050	444
679	20230731	090100	126020	5050	5050	5050	5050	0
680	20230731	090000	126020	5050	5040	5050	5040	25