KissMeData/225190/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	201800	103666030	9620	9620	9620	9620	178
3	20230731	201700	103666030	9620	9620	9620	9620	0
4	20230731	201600	103666030	9620	9620	9620	9620	0
5	20230731	201500	103666030	9620	9620	9620	9620	0
6	20230731	201400	103666030	9620	9620	9620	9620	0
7	20230731	201300	103666030	9620	9620	9620	9620	0
8	20230731	201200	103666030	9620	9620	9620	9620	0
9	20230731	201100	103666030	9620	9620	9620	9620	0
10	20230731	201000	103666030	9620	9620	9620	9620	0
11	20230731	200900	103666030	9620	9620	9620	9620	0
12	20230731	200800	103666030	9620	9620	9620	9620	0
13	20230731	200700	103666030	9620	9620	9620	9620	0
14	20230731	200600	103666030	9620	9620	9620	9620	0
15	20230731	200500	103666030	9620	9620	9620	9620	0
16	20230731	200400	103666030	9620	9620	9620	9620	0
17	20230731	200300	103666030	9620	9620	9620	9620	0
18	20230731	200200	103666030	9620	9620	9620	9620	0
19	20230731	200100	103666030	9620	9620	9620	9620	0
20	20230731	200000	103666030	9620	9620	9620	9620	0
21	20230731	195900	103666030	9620	9620	9620	9620	0
22	20230731	195800	103666030	9620	9620	9620	9620	0
23	20230731	195700	103666030	9620	9620	9620	9620	0
24	20230731	195600	103666030	9620	9620	9620	9620	0
25	20230731	195500	103666030	9620	9620	9620	9620	0
26	20230731	195400	103666030	9620	9620	9620	9620	0
27	20230731	195300	103666030	9620	9620	9620	9620	0
28	20230731	195200	103666030	9620	9620	9620	9620	0
29	20230731	195100	103666030	9620	9620	9620	9620	0
30	20230731	195000	103666030	9620	9620	9620	9620	0
31	20230731	194900	103666030	9620	9620	9620	9620	0
32	20230731	194800	103666030	9620	9620	9620	9620	178
33	20230731	194700	103666030	9620	9620	9620	9620	0
34	20230731	194600	103666030	9620	9620	9620	9620	0
35	20230731	194500	103666030	9620	9620	9620	9620	0
36	20230731	194400	103666030	9620	9620	9620	9620	0
37	20230731	194300	103666030	9620	9620	9620	9620	0
38	20230731	194200	103666030	9620	9620	9620	9620	0
39	20230731	194100	103666030	9620	9620	9620	9620	0
40	20230731	194000	103666030	9620	9620	9620	9620	0
41	20230731	193900	103666030	9620	9620	9620	9620	0
42	20230731	193800	103666030	9620	9620	9620	9620	0
43	20230731	193700	103666030	9620	9620	9620	9620	0
44	20230731	193600	103666030	9620	9620	9620	9620	0
45	20230731	193500	103666030	9620	9620	9620	9620	0
46	20230731	193400	103666030	9620	9620	9620	9620	0
47	20230731	193300	103666030	9620	9620	9620	9620	0
48	20230731	193200	103666030	9620	9620	9620	9620	0
49	20230731	193100	103666030	9620	9620	9620	9620	0
50	20230731	193000	103666030	9620	9620	9620	9620	0
51	20230731	192900	103666030	9620	9620	9620	9620	0
52	20230731	192800	103666030	9620	9620	9620	9620	0
53	20230731	192700	103666030	9620	9620	9620	9620	0
54	20230731	192600	103666030	9620	9620	9620	9620	0
55	20230731	192500	103666030	9620	9620	9620	9620	0
56	20230731	192400	103666030	9620	9620	9620	9620	0
57	20230731	192300	103666030	9620	9620	9620	9620	0
58	20230731	192200	103666030	9620	9620	9620	9620	0
59	20230731	192100	103666030	9620	9620	9620	9620	0
60	20230731	192000	103666030	9620	9620	9620	9620	0
61	20230731	191900	103666030	9620	9620	9620	9620	0
62	20230731	191800	103666030	9620	9620	9620	9620	178
63	20230731	191700	103666030	9620	9620	9620	9620	0
64	20230731	191600	103666030	9620	9620	9620	9620	0
65	20230731	191500	103666030	9620	9620	9620	9620	0
66	20230731	191400	103666030	9620	9620	9620	9620	0
67	20230731	191300	103666030	9620	9620	9620	9620	0
68	20230731	191200	103666030	9620	9620	9620	9620	0
69	20230731	191100	103666030	9620	9620	9620	9620	0
70	20230731	191000	103666030	9620	9620	9620	9620	0
71	20230731	190900	103666030	9620	9620	9620	9620	0
72	20230731	190800	103666030	9620	9620	9620	9620	0
73	20230731	190700	103666030	9620	9620	9620	9620	0
74	20230731	190600	103666030	9620	9620	9620	9620	0
75	20230731	190500	103666030	9620	9620	9620	9620	0
76	20230731	190400	103666030	9620	9620	9620	9620	0
77	20230731	190300	103666030	9620	9620	9620	9620	0
78	20230731	190200	103666030	9620	9620	9620	9620	0
79	20230731	190100	103666030	9620	9620	9620	9620	0
80	20230731	190000	103666030	9620	9620	9620	9620	0
81	20230731	185900	103666030	9620	9620	9620	9620	0
82	20230731	185800	103666030	9620	9620	9620	9620	0
83	20230731	185700	103666030	9620	9620	9620	9620	0
84	20230731	185600	103666030	9620	9620	9620	9620	0
85	20230731	185500	103666030	9620	9620	9620	9620	0
86	20230731	185400	103666030	9620	9620	9620	9620	0
87	20230731	185300	103666030	9620	9620	9620	9620	0
88	20230731	185200	103666030	9620	9620	9620	9620	0
89	20230731	185100	103666030	9620	9620	9620	9620	0
90	20230731	185000	103666030	9620	9620	9620	9620	0
91	20230731	184900	103666030	9620	9620	9620	9620	0
92	20230731	184800	103666030	9620	9620	9620	9620	178
93	20230731	184700	103666030	9620	9620	9620	9620	0
94	20230731	184600	103666030	9620	9620	9620	9620	0
95	20230731	184500	103666030	9620	9620	9620	9620	0
96	20230731	184400	103666030	9620	9620	9620	9620	0
97	20230731	184300	103666030	9620	9620	9620	9620	0
98	20230731	184200	103666030	9620	9620	9620	9620	0
99	20230731	184100	103666030	9620	9620	9620	9620	0
100	20230731	184000	103666030	9620	9620	9620	9620	0
101	20230731	183900	103666030	9620	9620	9620	9620	0
102	20230731	183800	103666030	9620	9620	9620	9620	0
103	20230731	183700	103666030	9620	9620	9620	9620	0
104	20230731	183600	103666030	9620	9620	9620	9620	0
105	20230731	183500	103666030	9620	9620	9620	9620	0
106	20230731	183400	103666030	9620	9620	9620	9620	0
107	20230731	183300	103666030	9620	9620	9620	9620	0
108	20230731	183200	103666030	9620	9620	9620	9620	0
109	20230731	183100	103666030	9620	9620	9620	9620	0
110	20230731	183000	103666030	9620	9620	9620	9620	0
111	20230731	182900	103666030	9620	9620	9620	9620	0
112	20230731	182800	103666030	9620	9620	9620	9620	0
113	20230731	182700	103666030	9620	9620	9620	9620	0
114	20230731	182600	103666030	9620	9620	9620	9620	0
115	20230731	182500	103666030	9620	9620	9620	9620	0
116	20230731	182400	103666030	9620	9620	9620	9620	0
117	20230731	182300	103666030	9620	9620	9620	9620	0
118	20230731	182200	103666030	9620	9620	9620	9620	0
119	20230731	182100	103666030	9620	9620	9620	9620	0
120	20230731	182000	103666030	9620	9620	9620	9620	0
121	20230731	181900	103666030	9620	9620	9620	9620	0
122	20230731	181800	103666030	9620	9620	9620	9620	178
123	20230731	181700	103666030	9620	9620	9620	9620	0
124	20230731	181600	103666030	9620	9620	9620	9620	0
125	20230731	181500	103666030	9620	9620	9620	9620	0
126	20230731	181400	103666030	9620	9620	9620	9620	0
127	20230731	181300	103666030	9620	9620	9620	9620	0
128	20230731	181200	103666030	9620	9620	9620	9620	0
129	20230731	181100	103666030	9620	9620	9620	9620	0
130	20230731	181000	103666030	9620	9620	9620	9620	0
131	20230731	180900	103666030	9620	9620	9620	9620	0
132	20230731	180800	103666030	9620	9620	9620	9620	0
133	20230731	180700	103666030	9620	9620	9620	9620	0
134	20230731	180600	103666030	9620	9620	9620	9620	0
135	20230731	180500	103666030	9620	9620	9620	9620	0
136	20230731	180400	103666030	9620	9620	9620	9620	0
137	20230731	180300	103666030	9620	9620	9620	9620	0
138	20230731	180200	103666030	9620	9620	9620	9620	0
139	20230731	180100	103666030	9620	9620	9620	9620	0
140	20230731	180000	103666030	9620	9620	9620	9620	0
141	20230731	175900	103666030	9620	9620	9620	9620	0
142	20230731	175800	103666030	9620	9620	9620	9620	0
143	20230731	175700	103666030	9620	9620	9620	9620	0
144	20230731	175600	103666030	9620	9620	9620	9620	0
145	20230731	175500	103666030	9620	9620	9620	9620	0
146	20230731	175400	103666030	9620	9620	9620	9620	0
147	20230731	175300	103666030	9620	9620	9620	9620	0
148	20230731	175200	103666030	9620	9620	9620	9620	0
149	20230731	175100	103666030	9620	9620	9620	9620	0
150	20230731	175000	103666030	9620	9620	9620	9620	0
151	20230731	174900	103666030	9620	9620	9620	9620	0
152	20230731	174800	103666030	9620	9620	9620	9620	178
153	20230731	174700	103666030	9620	9620	9620	9620	0
154	20230731	174600	103666030	9620	9620	9620	9620	0
155	20230731	174500	103666030	9620	9620	9620	9620	0
156	20230731	174400	103666030	9620	9620	9620	9620	0
157	20230731	174300	103666030	9620	9620	9620	9620	0
158	20230731	174200	103666030	9620	9620	9620	9620	0
159	20230731	174100	103666030	9620	9620	9620	9620	0
160	20230731	174000	103666030	9620	9620	9620	9620	0
161	20230731	173900	103666030	9620	9620	9620	9620	0
162	20230731	173800	103666030	9620	9620	9620	9620	0
163	20230731	173700	103666030	9620	9620	9620	9620	0
164	20230731	173600	103666030	9620	9620	9620	9620	0
165	20230731	173500	103666030	9620	9620	9620	9620	0
166	20230731	173400	103666030	9620	9620	9620	9620	0
167	20230731	173300	103666030	9620	9620	9620	9620	0
168	20230731	173200	103666030	9620	9620	9620	9620	0
169	20230731	173100	103666030	9620	9620	9620	9620	0
170	20230731	173000	103666030	9620	9620	9620	9620	0
171	20230731	172900	103666030	9620	9620	9620	9620	0
172	20230731	172800	103666030	9620	9620	9620	9620	0
173	20230731	172700	103666030	9620	9620	9620	9620	0
174	20230731	172600	103666030	9620	9620	9620	9620	0
175	20230731	172500	103666030	9620	9620	9620	9620	0
176	20230731	172400	103666030	9620	9620	9620	9620	0
177	20230731	172300	103666030	9620	9620	9620	9620	0
178	20230731	172200	103666030	9620	9620	9620	9620	0
179	20230731	172100	103666030	9620	9620	9620	9620	0
180	20230731	172000	103666030	9620	9620	9620	9620	0
181	20230731	171900	103666030	9620	9620	9620	9620	0
182	20230731	171800	103666030	9620	9620	9620	9620	178
183	20230731	171700	103666030	9620	9620	9620	9620	0
184	20230731	171600	103666030	9620	9620	9620	9620	0
185	20230731	171500	103666030	9620	9620	9620	9620	0
186	20230731	171400	103666030	9620	9620	9620	9620	0
187	20230731	171300	103666030	9620	9620	9620	9620	0
188	20230731	171200	103666030	9620	9620	9620	9620	0
189	20230731	171100	103666030	9620	9620	9620	9620	0
190	20230731	171000	103666030	9620	9620	9620	9620	0
191	20230731	170900	103666030	9620	9620	9620	9620	0
192	20230731	170800	103666030	9620	9620	9620	9620	0
193	20230731	170700	103666030	9620	9620	9620	9620	0
194	20230731	170600	103666030	9620	9620	9620	9620	0
195	20230731	170500	103666030	9620	9620	9620	9620	0
196	20230731	170400	103666030	9620	9620	9620	9620	0
197	20230731	170300	103666030	9620	9620	9620	9620	0
198	20230731	170200	103666030	9620	9620	9620	9620	0
199	20230731	170100	103666030	9620	9620	9620	9620	0
200	20230731	170000	103666030	9620	9620	9620	9620	0
201	20230731	165900	103666030	9620	9620	9620	9620	0
202	20230731	165800	103666030	9620	9620	9620	9620	0
203	20230731	165700	103666030	9620	9620	9620	9620	0
204	20230731	165600	103666030	9620	9620	9620	9620	0
205	20230731	165500	103666030	9620	9620	9620	9620	0
206	20230731	165400	103666030	9620	9620	9620	9620	0
207	20230731	165300	103666030	9620	9620	9620	9620	0
208	20230731	165200	103666030	9620	9620	9620	9620	0
209	20230731	165100	103666030	9620	9620	9620	9620	0
210	20230731	165000	103666030	9620	9620	9620	9620	0
211	20230731	164900	103666030	9620	9620	9620	9620	0
212	20230731	164800	103666030	9620	9620	9620	9620	178
213	20230731	164700	103666030	9620	9620	9620	9620	0
214	20230731	164600	103666030	9620	9620	9620	9620	0
215	20230731	164500	103666030	9620	9620	9620	9620	0
216	20230731	164400	103666030	9620	9620	9620	9620	0
217	20230731	164300	103666030	9620	9620	9620	9620	0
218	20230731	164200	103666030	9620	9620	9620	9620	0
219	20230731	164100	103666030	9620	9620	9620	9620	0
220	20230731	164000	103666030	9620	9620	9620	9620	0
221	20230731	163900	103666030	9620	9620	9620	9620	0
222	20230731	163800	103666030	9620	9620	9620	9620	0
223	20230731	163700	103666030	9620	9620	9620	9620	0
224	20230731	163600	103666030	9620	9620	9620	9620	0
225	20230731	163500	103666030	9620	9620	9620	9620	0
226	20230731	163400	103666030	9620	9620	9620	9620	0
227	20230731	163300	103666030	9620	9620	9620	9620	0
228	20230731	163200	103666030	9620	9620	9620	9620	0
229	20230731	163100	103666030	9620	9620	9620	9620	0
230	20230731	163000	103666030	9620	9620	9620	9620	0
231	20230731	162900	103666030	9620	9620	9620	9620	0
232	20230731	162800	103666030	9620	9620	9620	9620	0
233	20230731	162700	103666030	9620	9620	9620	9620	0
234	20230731	162600	103666030	9620	9620	9620	9620	0
235	20230731	162500	103666030	9620	9620	9620	9620	0
236	20230731	162400	103666030	9620	9620	9620	9620	0
237	20230731	162300	103666030	9620	9620	9620	9620	0
238	20230731	162200	103666030	9620	9620	9620	9620	0
239	20230731	162100	103666030	9620	9620	9620	9620	0
240	20230731	162000	103666030	9620	9620	9620	9620	0
241	20230731	161900	103666030	9620	9620	9620	9620	0
242	20230731	161800	103666030	9620	9620	9620	9620	178
243	20230731	161700	103666030	9620	9620	9620	9620	0
244	20230731	161600	103666030	9620	9620	9620	9620	0
245	20230731	161500	103666030	9620	9620	9620	9620	0
246	20230731	161400	103666030	9620	9620	9620	9620	0
247	20230731	161300	103666030	9620	9620	9620	9620	0
248	20230731	161200	103666030	9620	9620	9620	9620	0
249	20230731	161100	103666030	9620	9620	9620	9620	0
250	20230731	161000	103666030	9620	9620	9620	9620	0
251	20230731	160900	103666030	9620	9620	9620	9620	0
252	20230731	160800	103666030	9620	9620	9620	9620	0
253	20230731	160700	103666030	9620	9620	9620	9620	0
254	20230731	160600	103666030	9620	9620	9620	9620	0
255	20230731	160500	103666030	9620	9620	9620	9620	0
256	20230731	160400	103666030	9620	9620	9620	9620	0
257	20230731	160300	103666030	9620	9620	9620	9620	0
258	20230731	160200	103666030	9620	9620	9620	9620	0
259	20230731	160100	103666030	9620	9620	9620	9620	0
260	20230731	160000	103666030	9620	9620	9620	9620	0
261	20230731	155900	103666030	9620	9620	9620	9620	0
262	20230731	155800	103666030	9620	9620	9620	9620	0
263	20230731	155700	103666030	9620	9620	9620	9620	0
264	20230731	155600	103666030	9620	9620	9620	9620	0
265	20230731	155500	103666030	9620	9620	9620	9620	0
266	20230731	155400	103666030	9620	9620	9620	9620	0
267	20230731	155300	103666030	9620	9620	9620	9620	0
268	20230731	155200	103666030	9620	9620	9620	9620	0
269	20230731	155100	103666030	9620	9620	9620	9620	0
270	20230731	155000	103666030	9620	9620	9620	9620	0
271	20230731	154900	103666030	9620	9620	9620	9620	0
272	20230731	154800	103666030	9620	9620	9620	9620	178
273	20230731	154700	103666030	9620	9620	9620	9620	0
274	20230731	154600	103666030	9620	9620	9620	9620	0
275	20230731	154500	103666030	9620	9620	9620	9620	0
276	20230731	154400	103666030	9620	9620	9620	9620	0
277	20230731	154300	103666030	9620	9620	9620	9620	0
278	20230731	154200	103666030	9620	9620	9620	9620	0
279	20230731	154100	103666030	9620	9620	9620	9620	0
280	20230731	154000	103666030	9620	9620	9620	9620	0
281	20230731	153900	103666030	9620	9620	9620	9620	0
282	20230731	153800	103666030	9620	9620	9620	9620	0
283	20230731	153700	103666030	9620	9620	9620	9620	0
284	20230731	153600	103666030	9620	9620	9620	9620	0
285	20230731	153500	103666030	9620	9620	9620	9620	0
286	20230731	153400	103666030	9620	9620	9620	9620	0
287	20230731	153300	103666030	9620	9620	9620	9620	0
288	20230731	153200	103666030	9620	9620	9620	9620	0
289	20230731	153100	103666030	9620	9620	9620	9620	0
290	20230731	153000	103666030	9620	9620	9620	9620	178
291	20230731	152900	101953670	9600	9600	9600	9600	0
292	20230731	152800	101953670	9600	9600	9600	9600	0
293	20230731	152700	101953670	9600	9600	9600	9600	0
294	20230731	152600	101953670	9600	9600	9600	9600	0
295	20230731	152500	101953670	9600	9600	9600	9600	0
296	20230731	152400	101953670	9600	9600	9600	9600	0
297	20230731	152300	101953670	9600	9600	9600	9600	0
298	20230731	152200	101953670	9600	9600	9600	9600	0
299	20230731	152100	101953670	9600	9600	9600	9600	0
300	20230731	152000	101953670	9600	9600	9600	9600	0
301	20230731	151900	101953670	9600	9600	9600	9600	0
302	20230731	151800	101953670	9600	9600	9600	9600	0
303	20230731	151700	101953670	9600	9600	9600	9600	0
304	20230731	151600	101953670	9600	9600	9600	9600	0
305	20230731	151500	101953670	9600	9600	9600	9600	1
306	20230731	151400	101944070	9600	9600	9600	9600	0
307	20230731	151300	101944070	9600	9600	9600	9600	28
308	20230731	151200	101675270	9610	9610	9610	9610	8
309	20230731	151100	101598390	9610	9610	9610	9610	0
310	20230731	151000	101598390	9610	9610	9610	9610	2
311	20230731	150900	101579170	9620	9620	9620	9620	0
312	20230731	150800	101579170	9620	9620	9620	9620	3
313	20230731	150700	101550310	9620	9620	9620	9620	8
314	20230731	150600	101473350	9610	9610	9610	9610	1
315	20230731	150500	101463740	9610	9600	9610	9600	15
316	20230731	150400	101319640	9600	9600	9600	9600	10
317	20230731	150300	101223640	9580	9580	9580	9580	0
318	20230731	150200	101223640	9580	9580	9580	9580	0
319	20230731	150100	101223640	9580	9580	9580	9580	0
320	20230731	150000	101223640	9580	9580	9580	9580	0
321	20230731	145900	101223640	9580	9580	9580	9580	0
322	20230731	145800	101223640	9580	9580	9580	9580	0
323	20230731	145700	101223640	9580	9580	9580	9580	23
324	20230731	145600	101003300	9580	9580	9580	9580	680
325	20230731	145500	94488900	9580	9580	9580	9580	5
326	20230731	145400	94441000	9580	9570	9580	9570	2
327	20230731	145300	94421850	9570	9570	9570	9570	30
328	20230731	145200	94134750	9570	9570	9570	9570	0
329	20230731	145100	94134750	9570	9570	9570	9570	0
330	20230731	145000	94134750	9570	9570	9570	9570	0
331	20230731	144900	94134750	9570	9580	9580	9570	27
332	20230731	144800	93876190	9570	9570	9570	9570	0
333	20230731	144700	93876190	9570	9570	9570	9570	5
334	20230731	144600	93828340	9580	9580	9580	9580	1
335	20230731	144500	93818760	9580	9580	9580	9580	10
336	20230731	144400	93722960	9580	9580	9580	9580	9
337	20230731	144300	93636740	9580	9570	9580	9570	5
338	20230731	144200	93588860	9570	9570	9570	9570	0
339	20230731	144100	93588860	9570	9570	9570	9570	20
340	20230731	144000	93397460	9580	9580	9580	9580	5
341	20230731	143900	93349560	9580	9580	9580	9580	0
342	20230731	143800	93349560	9580	9580	9580	9580	0
343	20230731	143700	93349560	9580	9580	9580	9580	0
344	20230731	143600	93349560	9580	9580	9580	9580	0
345	20230731	143500	93349560	9580	9580	9580	9580	13
346	20230731	143400	93225020	9580	9580	9580	9580	0
347	20230731	143300	93225020	9580	9580	9580	9580	0
348	20230731	143200	93225020	9580	9580	9580	9580	0
349	20230731	143100	93225020	9580	9580	9580	9580	89
350	20230731	143000	92372400	9570	9570	9570	9570	0
351	20230731	142900	92372400	9570	9570	9570	9570	435
352	20230731	142800	88209450	9570	9570	9570	9570	3
353	20230731	142700	88180740	9580	9570	9580	9570	23
354	20230731	142600	87960440	9580	9580	9580	9580	106
355	20230731	142500	86944960	9580	9580	9580	9580	0
356	20230731	142400	86944960	9580	9580	9580	9580	100
357	20230731	142300	85986960	9580	9580	9580	9580	0
358	20230731	142200	85986960	9580	9580	9580	9580	19
359	20230731	142100	85804940	9590	9590	9590	9590	0
360	20230731	142000	85804940	9590	9590	9590	9590	0
361	20230731	141900	85804940	9590	9590	9590	9590	1
362	20230731	141800	85795350	9580	9580	9580	9580	0
363	20230731	141700	85795350	9580	9580	9580	9580	0
364	20230731	141600	85795350	9580	9580	9580	9580	3
365	20230731	141500	85766610	9580	9580	9580	9580	2
366	20230731	141400	85747450	9590	9590	9590	9590	0
367	20230731	141300	85747450	9590	9590	9590	9590	0
368	20230731	141200	85747450	9590	9590	9590	9590	0
369	20230731	141100	85747450	9590	9590	9590	9590	1
370	20230731	141000	85737860	9590	9590	9590	9590	83
371	20230731	140900	84941890	9590	9590	9590	9590	0
372	20230731	140800	84941890	9590	9590	9590	9590	0
373	20230731	140700	84941890	9590	9600	9600	9590	15
374	20230731	140600	84797960	9600	9600	9600	9600	0
375	20230731	140500	84797960	9600	9600	9600	9600	1699
376	20230731	140400	68487560	9600	9600	9600	9600	0
377	20230731	140300	68487560	9600	9600	9600	9600	0
378	20230731	140200	68487560	9600	9600	9600	9600	126
379	20230731	140100	67277960	9600	9600	9600	9600	0
380	20230731	140000	67277960	9600	9600	9600	9600	200
381	20230731	135900	65357960	9600	9600	9600	9600	0
382	20230731	135800	65357960	9600	9600	9600	9600	10
383	20230731	135700	65261960	9600	9600	9600	9600	20
384	20230731	135600	65069960	9600	9600	9600	9600	10
385	20230731	135500	64973960	9630	9630	9630	9630	2
386	20230731	135400	64954700	9630	9630	9630	9630	12
387	20230731	135300	64839140	9630	9630	9630	9630	1
388	20230731	135200	64829510	9600	9600	9600	9600	0
389	20230731	135100	64829510	9600	9600	9600	9600	0
390	20230731	135000	64829510	9600	9600	9600	9600	0
391	20230731	134900	64829510	9600	9620	9620	9600	182
392	20230731	134800	63080640	9620	9620	9620	9620	0
393	20230731	134700	63080640	9620	9620	9620	9620	0
394	20230731	134600	63080640	9620	9620	9620	9620	1
395	20230731	134500	63071020	9620	9620	9620	9620	5
396	20230731	134400	63022920	9630	9630	9630	9630	0
397	20230731	134300	63022920	9630	9630	9630	9630	1
398	20230731	134200	63013290	9630	9630	9630	9630	3
399	20230731	134100	62984400	9630	9630	9630	9630	579
400	20230731	134000	57408630	9630	9630	9630	9630	161
401	20230731	133900	55858200	9630	9630	9630	9630	0
402	20230731	133800	55858200	9630	9630	9630	9630	0
403	20230731	133700	55858200	9630	9630	9630	9630	0
404	20230731	133600	55858200	9630	9630	9630	9630	0
405	20230731	133500	55858200	9630	9630	9630	9630	0
406	20230731	133400	55858200	9630	9630	9630	9630	0
407	20230731	133300	55858200	9630	9630	9630	9630	0
408	20230731	133200	55858200	9630	9630	9630	9630	0
409	20230731	133100	55858200	9630	9630	9630	9630	0
410	20230731	133000	55858200	9630	9630	9630	9630	0
411	20230731	132900	55858200	9630	9630	9630	9630	0
412	20230731	132800	55858200	9630	9630	9630	9630	0
413	20230731	132700	55858200	9630	9630	9630	9630	1
414	20230731	132600	55848570	9630	9630	9630	9630	0
415	20230731	132500	55848570	9630	9630	9630	9630	0
416	20230731	132400	55848570	9630	9630	9630	9630	0
417	20230731	132300	55848570	9630	9630	9630	9630	0
418	20230731	132200	55848570	9630	9630	9630	9630	0
419	20230731	132100	55848570	9630	9630	9630	9630	0
420	20230731	132000	55848570	9630	9630	9630	9630	0
421	20230731	131900	55848570	9630	9630	9630	9630	0
422	20230731	131800	55848570	9630	9630	9630	9630	0
423	20230731	131700	55848570	9630	9630	9630	9630	0
424	20230731	131600	55848570	9630	9630	9630	9630	0
425	20230731	131500	55848570	9630	9630	9630	9630	0
426	20230731	131400	55848570	9630	9630	9630	9630	0
427	20230731	131300	55848570	9630	9630	9630	9630	0
428	20230731	131200	55848570	9630	9630	9630	9630	0
429	20230731	131100	55848570	9630	9630	9630	9630	0
430	20230731	131000	55848570	9630	9630	9630	9630	0
431	20230731	130900	55848570	9630	9630	9630	9630	0
432	20230731	130800	55848570	9630	9630	9630	9630	0
433	20230731	130700	55848570	9630	9630	9630	9630	60
434	20230731	130600	55270770	9630	9630	9630	9630	0
435	20230731	130500	55270770	9630	9630	9630	9630	0
436	20230731	130400	55270770	9630	9630	9630	9630	0
437	20230731	130300	55270770	9630	9630	9630	9630	0
438	20230731	130200	55270770	9630	9630	9630	9630	0
439	20230731	130100	55270770	9630	9630	9630	9630	0
440	20230731	130000	55270770	9630	9630	9630	9630	1
441	20230731	125900	55261140	9620	9620	9620	9620	0
442	20230731	125800	55261140	9620	9620	9620	9620	2
443	20230731	125700	55241900	9620	9620	9620	9620	0
444	20230731	125600	55241900	9620	9620	9620	9620	0
445	20230731	125500	55241900	9620	9620	9620	9620	2
446	20230731	125400	55222660	9620	9620	9620	9620	0
447	20230731	125300	55222660	9620	9620	9620	9620	0
448	20230731	125200	55222660	9620	9620	9620	9620	2
449	20230731	125100	55203420	9620	9620	9620	9620	0
450	20230731	125000	55203420	9620	9620	9620	9620	0
451	20230731	124900	55203420	9620	9620	9620	9620	2
452	20230731	124800	55184180	9630	9630	9630	9630	0
453	20230731	124700	55184180	9630	9630	9630	9630	0
454	20230731	124600	55184180	9630	9630	9630	9630	5
455	20230731	124500	55136030	9620	9620	9620	9620	1
456	20230731	124400	55126410	9630	9630	9630	9630	0
457	20230731	124300	55126410	9630	9630	9630	9630	0
458	20230731	124200	55126410	9630	9630	9630	9630	0
459	20230731	124100	55126410	9630	9630	9630	9630	0
460	20230731	124000	55126410	9630	9630	9630	9630	1
461	20230731	123900	55116780	9630	9630	9630	9630	1
462	20230731	123800	55107150	9630	9630	9630	9630	0
463	20230731	123700	55107150	9630	9630	9630	9630	0
464	20230731	123600	55107150	9630	9630	9630	9630	0
465	20230731	123500	55107150	9630	9630	9630	9630	0
466	20230731	123400	55107150	9630	9630	9630	9630	0
467	20230731	123300	55107150	9630	9630	9630	9630	5
468	20230731	123200	55059000	9630	9630	9630	9630	0
469	20230731	123100	55059000	9630	9630	9630	9630	0
470	20230731	123000	55059000	9630	9630	9630	9630	0
471	20230731	122900	55059000	9630	9630	9630	9630	0
472	20230731	122800	55059000	9630	9610	9630	9610	18
473	20230731	122700	54885860	9630	9630	9630	9630	0
474	20230731	122600	54885860	9630	9630	9630	9630	0
475	20230731	122500	54885860	9630	9630	9630	9630	0
476	20230731	122400	54885860	9630	9630	9630	9630	0
477	20230731	122300	54885860	9630	9630	9630	9630	0
478	20230731	122200	54885860	9630	9630	9630	9630	0
479	20230731	122100	54885860	9630	9630	9630	9630	0
480	20230731	122000	54885860	9630	9630	9630	9630	0
481	20230731	121900	54885860	9630	9630	9630	9630	0
482	20230731	121800	54885860	9630	9630	9630	9630	0
483	20230731	121700	54885860	9630	9630	9630	9630	6
484	20230731	121600	54828080	9630	9630	9630	9630	0
485	20230731	121500	54828080	9630	9630	9630	9630	1
486	20230731	121400	54818450	9630	9630	9630	9630	0
487	20230731	121300	54818450	9630	9630	9630	9630	0
488	20230731	121200	54818450	9630	9630	9630	9630	0
489	20230731	121100	54818450	9630	9630	9630	9630	0
490	20230731	121000	54818450	9630	9630	9630	9630	3
491	20230731	120900	54789560	9630	9630	9630	9630	0
492	20230731	120800	54789560	9630	9630	9630	9630	0
493	20230731	120700	54789560	9630	9630	9630	9630	0
494	20230731	120600	54789560	9630	9630	9630	9630	0
495	20230731	120500	54789560	9630	9630	9630	9630	0
496	20230731	120400	54789560	9630	9630	9630	9630	0
497	20230731	120300	54789560	9630	9630	9630	9630	0
498	20230731	120200	54789560	9630	9630	9630	9630	8
499	20230731	120100	54712520	9630	9630	9630	9630	8
500	20230731	120000	54635480	9620	9620	9620	9620	0
501	20230731	115900	54635480	9620	9620	9620	9620	1
502	20230731	115800	54625860	9630	9630	9630	9630	0
503	20230731	115700	54625860	9630	9630	9630	9630	0
504	20230731	115600	54625860	9630	9630	9630	9630	0
505	20230731	115500	54625860	9630	9630	9630	9630	0
506	20230731	115400	54625860	9630	9630	9630	9630	0
507	20230731	115300	54625860	9630	9630	9630	9630	5
508	20230731	115200	54577710	9630	9630	9630	9630	3
509	20230731	115100	54548820	9630	9630	9630	9630	0
510	20230731	115000	54548820	9630	9630	9630	9630	0
511	20230731	114900	54548820	9630	9630	9630	9630	0
512	20230731	114800	54548820	9630	9630	9630	9630	0
513	20230731	114700	54548820	9630	9630	9630	9630	7
514	20230731	114600	54481410	9550	9550	9550	9550	0
515	20230731	114500	54481410	9550	9550	9550	9550	0
516	20230731	114400	54481410	9550	9550	9550	9550	0
517	20230731	114300	54481410	9550	9550	9550	9550	510
518	20230731	114200	49610910	9550	9610	9610	9550	3490
519	20230731	114100	16228830	9610	9610	9610	9610	0
520	20230731	114000	16228830	9610	9610	9610	9610	0
521	20230731	113900	16228830	9610	9620	9620	9610	98
522	20230731	113800	15286770	9630	9630	9630	9630	0
523	20230731	113700	15286770	9630	9630	9630	9630	0
524	20230731	113600	15286770	9630	9630	9630	9630	0
525	20230731	113500	15286770	9630	9630	9630	9630	0
526	20230731	113400	15286770	9630	9630	9630	9630	10
527	20230731	113300	15190470	9630	9630	9630	9630	0
528	20230731	113200	15190470	9630	9630	9630	9630	0
529	20230731	113100	15190470	9630	9630	9630	9630	1
530	20230731	113000	15180840	9630	9630	9630	9630	0
531	20230731	112900	15180840	9630	9630	9630	9630	0
532	20230731	112800	15180840	9630	9630	9630	9630	0
533	20230731	112700	15180840	9630	9630	9630	9630	0
534	20230731	112600	15180840	9630	9630	9630	9630	0
535	20230731	112500	15180840	9630	9630	9630	9630	9
536	20230731	112400	15094170	9630	9630	9630	9630	0
537	20230731	112300	15094170	9630	9630	9630	9630	0
538	20230731	112200	15094170	9630	9630	9630	9630	1
539	20230731	112100	15084540	9630	9630	9630	9630	0
540	20230731	112000	15084540	9630	9630	9630	9630	2
541	20230731	111900	15065280	9620	9620	9620	9620	16
542	20230731	111800	14911360	9620	9620	9620	9620	0
543	20230731	111700	14911360	9620	9620	9620	9620	1
544	20230731	111600	14901740	9620	9620	9620	9620	0
545	20230731	111500	14901740	9620	9620	9620	9620	0
546	20230731	111400	14901740	9620	9620	9620	9620	0
547	20230731	111300	14901740	9620	9620	9620	9620	0
548	20230731	111200	14901740	9620	9620	9620	9620	1
549	20230731	111100	14892120	9620	9630	9630	9620	44
550	20230731	111000	14468820	9630	9630	9630	9630	0
551	20230731	110900	14468820	9630	9630	9630	9630	1
552	20230731	110800	14459190	9630	9630	9630	9630	0
553	20230731	110700	14459190	9630	9630	9630	9630	0
554	20230731	110600	14459190	9630	9630	9630	9630	0
555	20230731	110500	14459190	9630	9630	9630	9630	0
556	20230731	110400	14459190	9630	9630	9630	9630	0
557	20230731	110300	14459190	9630	9630	9630	9630	0
558	20230731	110200	14459190	9630	9630	9630	9630	0
559	20230731	110100	14459190	9630	9630	9630	9630	0
560	20230731	110000	14459190	9630	9630	9630	9630	0
561	20230731	105900	14459190	9630	9640	9640	9630	44
562	20230731	105800	14035370	9640	9630	9640	9630	12
563	20230731	105700	13919790	9640	9640	9640	9640	0
564	20230731	105600	13919790	9640	9640	9640	9640	0
565	20230731	105500	13919790	9640	9640	9640	9640	0
566	20230731	105400	13919790	9640	9640	9640	9640	10
567	20230731	105300	13823390	9640	9640	9640	9640	1
568	20230731	105200	13813750	9640	9640	9640	9640	10
569	20230731	105100	13717350	9640	9640	9640	9640	15
570	20230731	105000	13572750	9630	9630	9630	9630	0
571	20230731	104900	13572750	9630	9630	9630	9630	0
572	20230731	104800	13572750	9630	9630	9630	9630	0
573	20230731	104700	13572750	9630	9630	9630	9630	0
574	20230731	104600	13572750	9630	9630	9630	9630	0
575	20230731	104500	13572750	9630	9630	9630	9630	68
576	20230731	104400	12917910	9630	9630	9630	9630	0
577	20230731	104300	12917910	9630	9630	9630	9630	70
578	20230731	104200	12243810	9630	9630	9630	9630	60
579	20230731	104100	11666010	9630	9620	9630	9620	24
580	20230731	104000	11435120	9620	9620	9620	9620	0
581	20230731	103900	11435120	9620	9620	9620	9620	0
582	20230731	103800	11435120	9620	9620	9620	9620	0
583	20230731	103700	11435120	9620	9630	9630	9620	5
584	20230731	103600	11387000	9620	9620	9620	9620	0
585	20230731	103500	11387000	9620	9620	9620	9620	0
586	20230731	103400	11387000	9620	9620	9620	9620	0
587	20230731	103300	11387000	9620	9620	9620	9620	0
588	20230731	103200	11387000	9620	9620	9620	9620	0
589	20230731	103100	11387000	9620	9620	9620	9620	0
590	20230731	103000	11387000	9620	9620	9620	9620	0
591	20230731	102900	11387000	9620	9620	9620	9620	0
592	20230731	102800	11387000	9620	9620	9620	9620	0
593	20230731	102700	11387000	9620	9620	9620	9620	0
594	20230731	102600	11387000	9620	9620	9620	9620	0
595	20230731	102500	11387000	9620	9620	9620	9620	0
596	20230731	102400	11387000	9620	9620	9620	9620	0
597	20230731	102300	11387000	9620	9620	9620	9620	4
598	20230731	102200	11348520	9640	9640	9640	9640	0
599	20230731	102100	11348520	9640	9640	9640	9640	0
600	20230731	102000	11348520	9640	9640	9640	9640	0
601	20230731	101900	11348520	9640	9640	9640	9640	1
602	20230731	101800	11338880	9640	9640	9640	9640	10
603	20230731	101700	11242480	9620	9620	9620	9620	0
604	20230731	101600	11242480	9620	9620	9620	9620	22
605	20230731	101500	11030840	9640	9640	9640	9640	5
606	20230731	101400	10982640	9640	9640	9640	9640	0
607	20230731	101300	10982640	9640	9640	9640	9640	0
608	20230731	101200	10982640	9640	9640	9640	9640	1
609	20230731	101100	10973000	9640	9640	9640	9640	50
610	20230731	101000	10491000	9640	9640	9640	9640	0
611	20230731	100900	10491000	9640	9640	9640	9640	0
612	20230731	100800	10491000	9640	9640	9640	9640	0
613	20230731	100700	10491000	9640	9640	9640	9640	0
614	20230731	100600	10491000	9640	9640	9640	9640	0
615	20230731	100500	10491000	9640	9640	9640	9640	0
616	20230731	100400	10491000	9640	9640	9640	9640	0
617	20230731	100300	10491000	9640	9640	9640	9640	0
618	20230731	100200	10491000	9640	9640	9640	9640	0
619	20230731	100100	10491000	9640	9640	9640	9640	0
620	20230731	100000	10491000	9640	9630	9640	9610	17
621	20230731	095900	10327530	9640	9640	9640	9640	0
622	20230731	095800	10327530	9640	9640	9640	9640	0
623	20230731	095700	10327530	9640	9640	9640	9640	0
624	20230731	095600	10327530	9640	9640	9640	9640	0
625	20230731	095500	10327530	9640	9640	9640	9640	0
626	20230731	095400	10327530	9640	9640	9640	9640	0
627	20230731	095300	10327530	9640	9640	9640	9640	0
628	20230731	095200	10327530	9640	9610	9640	9610	11
629	20230731	095100	10221790	9610	9610	9610	9610	0
630	20230731	095000	10221790	9610	9610	9610	9610	0
631	20230731	094900	10221790	9610	9610	9610	9610	0
632	20230731	094800	10221790	9610	9610	9610	9610	0
633	20230731	094700	10221790	9610	9620	9620	9610	552
634	20230731	094600	4915920	9620	9620	9620	9620	0
635	20230731	094500	4915920	9620	9620	9620	9620	0
636	20230731	094400	4915920	9620	9620	9620	9620	1
637	20230731	094300	4906300	9640	9640	9640	9640	3
638	20230731	094200	4877380	9640	9640	9640	9640	0
639	20230731	094100	4877380	9640	9640	9640	9640	2
640	20230731	094000	4858100	9640	9640	9640	9640	0
641	20230731	093900	4858100	9640	9630	9640	9630	6
642	20230731	093800	4800310	9630	9630	9630	9630	1
643	20230731	093700	4790680	9630	9630	9630	9630	10
644	20230731	093600	4694380	9630	9630	9630	9630	2
645	20230731	093500	4675120	9630	9640	9640	9630	13
646	20230731	093400	4549920	9640	9640	9640	9640	108
647	20230731	093300	3508800	9640	9640	9640	9640	7
648	20230731	093200	3441320	9640	9640	9640	9640	4
649	20230731	093100	3402760	9630	9630	9630	9630	15
650	20230731	093000	3258310	9630	9630	9630	9630	0
651	20230731	092900	3258310	9630	9630	9630	9630	0
652	20230731	092800	3258310	9630	9630	9630	9630	8
653	20230731	092700	3181270	9640	9640	9640	9640	0
654	20230731	092600	3181270	9640	9640	9640	9640	6
655	20230731	092500	3123430	9630	9630	9630	9630	12
656	20230731	092400	3007870	9640	9640	9640	9640	1
657	20230731	092300	2998230	9640	9640	9640	9640	11
658	20230731	092200	2892190	9640	9640	9640	9640	0
659	20230731	092100	2892190	9640	9640	9640	9640	1
660	20230731	092000	2882550	9640	9640	9640	9640	54
661	20230731	091900	2361990	9640	9640	9640	9640	0
662	20230731	091800	2361990	9640	9640	9640	9640	0
663	20230731	091700	2361990	9640	9640	9640	9640	0
664	20230731	091600	2361990	9640	9640	9640	9640	10
665	20230731	091500	2265590	9630	9630	9630	9630	1
666	20230731	091400	2255960	9640	9640	9640	9640	114
667	20230731	091300	1157000	9640	9640	9640	9640	6
668	20230731	091200	1099160	9640	9640	9640	9640	0
669	20230731	091100	1099160	9640	9640	9640	9640	0
670	20230731	091000	1099160	9640	9640	9640	9640	0
671	20230731	090900	1099160	9640	9640	9640	9640	0
672	20230731	090800	1099160	9640	9640	9640	9640	0
673	20230731	090700	1099160	9640	9640	9640	9640	0
674	20230731	090600	1099160	9640	9640	9640	9640	94
675	20230731	090500	193000	9650	9650	9650	9650	0
676	20230731	090400	193000	9650	9650	9650	9650	0
677	20230731	090300	193000	9650	9650	9650	9650	0
678	20230731	090200	193000	9650	9650	9650	9650	0
679	20230731	090100	193000	9650	9650	9650	9650	0
680	20230731	090000	193000	9650	9650	9650	9650	20