KissMeData/089140/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	194100	1021426120	7970	7970	7970	7970	2067
3	20230731	194000	1021426120	7970	7970	7970	7970	0
4	20230731	193900	1021426120	7970	7970	7970	7970	0
5	20230731	193800	1021426120	7970	7970	7970	7970	0
6	20230731	193700	1021426120	7970	7970	7970	7970	0
7	20230731	193600	1021426120	7970	7970	7970	7970	0
8	20230731	193500	1021426120	7970	7970	7970	7970	0
9	20230731	193400	1021426120	7970	7970	7970	7970	0
10	20230731	193300	1021426120	7970	7970	7970	7970	0
11	20230731	193200	1021426120	7970	7970	7970	7970	0
12	20230731	193100	1021426120	7970	7970	7970	7970	0
13	20230731	193000	1021426120	7970	7970	7970	7970	0
14	20230731	192900	1021426120	7970	7970	7970	7970	0
15	20230731	192800	1021426120	7970	7970	7970	7970	0
16	20230731	192700	1021426120	7970	7970	7970	7970	0
17	20230731	192600	1021426120	7970	7970	7970	7970	0
18	20230731	192500	1021426120	7970	7970	7970	7970	0
19	20230731	192400	1021426120	7970	7970	7970	7970	0
20	20230731	192300	1021426120	7970	7970	7970	7970	0
21	20230731	192200	1021426120	7970	7970	7970	7970	0
22	20230731	192100	1021426120	7970	7970	7970	7970	0
23	20230731	192000	1021426120	7970	7970	7970	7970	0
24	20230731	191900	1021426120	7970	7970	7970	7970	0
25	20230731	191800	1021426120	7970	7970	7970	7970	0
26	20230731	191700	1021426120	7970	7970	7970	7970	0
27	20230731	191600	1021426120	7970	7970	7970	7970	0
28	20230731	191500	1021426120	7970	7970	7970	7970	0
29	20230731	191400	1021426120	7970	7970	7970	7970	0
30	20230731	191300	1021426120	7970	7970	7970	7970	0
31	20230731	191200	1021426120	7970	7970	7970	7970	0
32	20230731	191100	1021426120	7970	7970	7970	7970	2067
33	20230731	191000	1021426120	7970	7970	7970	7970	0
34	20230731	190900	1021426120	7970	7970	7970	7970	0
35	20230731	190800	1021426120	7970	7970	7970	7970	0
36	20230731	190700	1021426120	7970	7970	7970	7970	0
37	20230731	190600	1021426120	7970	7970	7970	7970	0
38	20230731	190500	1021426120	7970	7970	7970	7970	0
39	20230731	190400	1021426120	7970	7970	7970	7970	0
40	20230731	190300	1021426120	7970	7970	7970	7970	0
41	20230731	190200	1021426120	7970	7970	7970	7970	0
42	20230731	190100	1021426120	7970	7970	7970	7970	0
43	20230731	190000	1021426120	7970	7970	7970	7970	0
44	20230731	185900	1021426120	7970	7970	7970	7970	0
45	20230731	185800	1021426120	7970	7970	7970	7970	0
46	20230731	185700	1021426120	7970	7970	7970	7970	0
47	20230731	185600	1021426120	7970	7970	7970	7970	0
48	20230731	185500	1021426120	7970	7970	7970	7970	0
49	20230731	185400	1021426120	7970	7970	7970	7970	0
50	20230731	185300	1021426120	7970	7970	7970	7970	0
51	20230731	185200	1021426120	7970	7970	7970	7970	0
52	20230731	185100	1021426120	7970	7970	7970	7970	0
53	20230731	185000	1021426120	7970	7970	7970	7970	0
54	20230731	184900	1021426120	7970	7970	7970	7970	0
55	20230731	184800	1021426120	7970	7970	7970	7970	0
56	20230731	184700	1021426120	7970	7970	7970	7970	0
57	20230731	184600	1021426120	7970	7970	7970	7970	0
58	20230731	184500	1021426120	7970	7970	7970	7970	0
59	20230731	184400	1021426120	7970	7970	7970	7970	0
60	20230731	184300	1021426120	7970	7970	7970	7970	0
61	20230731	184200	1021426120	7970	7970	7970	7970	0
62	20230731	184100	1021426120	7970	7970	7970	7970	2067
63	20230731	184000	1021426120	7970	7970	7970	7970	0
64	20230731	183900	1021426120	7970	7970	7970	7970	0
65	20230731	183800	1021426120	7970	7970	7970	7970	0
66	20230731	183700	1021426120	7970	7970	7970	7970	0
67	20230731	183600	1021426120	7970	7970	7970	7970	0
68	20230731	183500	1021426120	7970	7970	7970	7970	0
69	20230731	183400	1021426120	7970	7970	7970	7970	0
70	20230731	183300	1021426120	7970	7970	7970	7970	0
71	20230731	183200	1021426120	7970	7970	7970	7970	0
72	20230731	183100	1021426120	7970	7970	7970	7970	0
73	20230731	183000	1021426120	7970	7970	7970	7970	0
74	20230731	182900	1021426120	7970	7970	7970	7970	0
75	20230731	182800	1021426120	7970	7970	7970	7970	0
76	20230731	182700	1021426120	7970	7970	7970	7970	0
77	20230731	182600	1021426120	7970	7970	7970	7970	0
78	20230731	182500	1021426120	7970	7970	7970	7970	0
79	20230731	182400	1021426120	7970	7970	7970	7970	0
80	20230731	182300	1021426120	7970	7970	7970	7970	0
81	20230731	182200	1021426120	7970	7970	7970	7970	0
82	20230731	182100	1021426120	7970	7970	7970	7970	0
83	20230731	182000	1021426120	7970	7970	7970	7970	0
84	20230731	181900	1021426120	7970	7970	7970	7970	0
85	20230731	181800	1021426120	7970	7970	7970	7970	0
86	20230731	181700	1021426120	7970	7970	7970	7970	0
87	20230731	181600	1021426120	7970	7970	7970	7970	0
88	20230731	181500	1021426120	7970	7970	7970	7970	0
89	20230731	181400	1021426120	7970	7970	7970	7970	0
90	20230731	181300	1021426120	7970	7970	7970	7970	0
91	20230731	181200	1021426120	7970	7970	7970	7970	0
92	20230731	181100	1021426120	7970	7970	7970	7970	2067
93	20230731	181000	1021426120	7970	7970	7970	7970	0
94	20230731	180900	1021426120	7970	7970	7970	7970	0
95	20230731	180800	1021426120	7970	7970	7970	7970	0
96	20230731	180700	1021426120	7970	7970	7970	7970	0
97	20230731	180600	1021426120	7970	7970	7970	7970	0
98	20230731	180500	1021426120	7970	7970	7970	7970	0
99	20230731	180400	1021426120	7970	7970	7970	7970	0
100	20230731	180300	1021426120	7970	7970	7970	7970	0
101	20230731	180200	1021426120	7970	7970	7970	7970	0
102	20230731	180100	1021426120	7970	7970	7970	7970	0
103	20230731	180000	1021426120	7970	7970	7970	7970	0
104	20230731	175900	1021426120	7970	7970	7970	7970	0
105	20230731	175800	1021426120	7970	7970	7970	7970	0
106	20230731	175700	1021426120	7970	7970	7970	7970	0
107	20230731	175600	1021426120	7970	7970	7970	7970	0
108	20230731	175500	1021426120	7970	7970	7970	7970	0
109	20230731	175400	1021426120	7970	7970	7970	7970	0
110	20230731	175300	1021426120	7970	7970	7970	7970	0
111	20230731	175200	1021426120	7970	7970	7970	7970	0
112	20230731	175100	1021426120	7970	7970	7970	7970	0
113	20230731	175000	1021426120	7970	7970	7970	7970	0
114	20230731	174900	1021426120	7970	7970	7970	7970	0
115	20230731	174800	1021426120	7970	7970	7970	7970	0
116	20230731	174700	1021426120	7970	7970	7970	7970	0
117	20230731	174600	1021426120	7970	7970	7970	7970	0
118	20230731	174500	1021426120	7970	7970	7970	7970	0
119	20230731	174400	1021426120	7970	7970	7970	7970	0
120	20230731	174300	1021426120	7970	7970	7970	7970	0
121	20230731	174200	1021426120	7970	7970	7970	7970	0
122	20230731	174100	1021426120	7970	7970	7970	7970	2067
123	20230731	174000	1021426120	7970	7970	7970	7970	0
124	20230731	173900	1021426120	7970	7970	7970	7970	0
125	20230731	173800	1021426120	7970	7970	7970	7970	0
126	20230731	173700	1021426120	7970	7970	7970	7970	0
127	20230731	173600	1021426120	7970	7970	7970	7970	0
128	20230731	173500	1021426120	7970	7970	7970	7970	0
129	20230731	173400	1021426120	7970	7970	7970	7970	0
130	20230731	173300	1021426120	7970	7970	7970	7970	0
131	20230731	173200	1021426120	7970	7970	7970	7970	0
132	20230731	173100	1021426120	7970	7970	7970	7970	0
133	20230731	173000	1021426120	7970	7970	7970	7970	0
134	20230731	172900	1021426120	7970	7970	7970	7970	0
135	20230731	172800	1021426120	7970	7970	7970	7970	0
136	20230731	172700	1021426120	7970	7970	7970	7970	0
137	20230731	172600	1021426120	7970	7970	7970	7970	0
138	20230731	172500	1021426120	7970	7970	7970	7970	0
139	20230731	172400	1021426120	7970	7970	7970	7970	0
140	20230731	172300	1021426120	7970	7970	7970	7970	0
141	20230731	172200	1021426120	7970	7970	7970	7970	0
142	20230731	172100	1021426120	7970	7970	7970	7970	0
143	20230731	172000	1021426120	7970	7970	7970	7970	0
144	20230731	171900	1021426120	7970	7970	7970	7970	0
145	20230731	171800	1021426120	7970	7970	7970	7970	0
146	20230731	171700	1021426120	7970	7970	7970	7970	0
147	20230731	171600	1021426120	7970	7970	7970	7970	0
148	20230731	171500	1021426120	7970	7970	7970	7970	0
149	20230731	171400	1021426120	7970	7970	7970	7970	0
150	20230731	171300	1021426120	7970	7970	7970	7970	0
151	20230731	171200	1021426120	7970	7970	7970	7970	0
152	20230731	171100	1021426120	7970	7970	7970	7970	2067
153	20230731	171000	1021426120	7970	7970	7970	7970	0
154	20230731	170900	1021426120	7970	7970	7970	7970	0
155	20230731	170800	1021426120	7970	7970	7970	7970	0
156	20230731	170700	1021426120	7970	7970	7970	7970	0
157	20230731	170600	1021426120	7970	7970	7970	7970	0
158	20230731	170500	1021426120	7970	7970	7970	7970	0
159	20230731	170400	1021426120	7970	7970	7970	7970	0
160	20230731	170300	1021426120	7970	7970	7970	7970	0
161	20230731	170200	1021426120	7970	7970	7970	7970	0
162	20230731	170100	1021426120	7970	7970	7970	7970	0
163	20230731	170000	1021426120	7970	7970	7970	7970	0
164	20230731	165900	1021426120	7970	7970	7970	7970	0
165	20230731	165800	1021426120	7970	7970	7970	7970	0
166	20230731	165700	1021426120	7970	7970	7970	7970	0
167	20230731	165600	1021426120	7970	7970	7970	7970	0
168	20230731	165500	1021426120	7970	7970	7970	7970	0
169	20230731	165400	1021426120	7970	7970	7970	7970	0
170	20230731	165300	1021426120	7970	7970	7970	7970	0
171	20230731	165200	1021426120	7970	7970	7970	7970	0
172	20230731	165100	1021426120	7970	7970	7970	7970	0
173	20230731	165000	1021426120	7970	7970	7970	7970	0
174	20230731	164900	1021426120	7970	7970	7970	7970	0
175	20230731	164800	1021426120	7970	7970	7970	7970	0
176	20230731	164700	1021426120	7970	7970	7970	7970	0
177	20230731	164600	1021426120	7970	7970	7970	7970	0
178	20230731	164500	1021426120	7970	7970	7970	7970	0
179	20230731	164400	1021426120	7970	7970	7970	7970	0
180	20230731	164300	1021426120	7970	7970	7970	7970	0
181	20230731	164200	1021426120	7970	7970	7970	7970	0
182	20230731	164100	1021426120	7970	7970	7970	7970	2067
183	20230731	164000	1021426120	7970	7970	7970	7970	0
184	20230731	163900	1021426120	7970	7970	7970	7970	0
185	20230731	163800	1021426120	7970	7970	7970	7970	0
186	20230731	163700	1021426120	7970	7970	7970	7970	0
187	20230731	163600	1021426120	7970	7970	7970	7970	0
188	20230731	163500	1021426120	7970	7970	7970	7970	0
189	20230731	163400	1021426120	7970	7970	7970	7970	0
190	20230731	163300	1021426120	7970	7970	7970	7970	0
191	20230731	163200	1021426120	7970	7970	7970	7970	0
192	20230731	163100	1021426120	7970	7970	7970	7970	0
193	20230731	163000	1021426120	7970	7970	7970	7970	0
194	20230731	162900	1021426120	7970	7970	7970	7970	0
195	20230731	162800	1021426120	7970	7970	7970	7970	0
196	20230731	162700	1021426120	7970	7970	7970	7970	0
197	20230731	162600	1021426120	7970	7970	7970	7970	0
198	20230731	162500	1021426120	7970	7970	7970	7970	0
199	20230731	162400	1021426120	7970	7970	7970	7970	0
200	20230731	162300	1021426120	7970	7970	7970	7970	0
201	20230731	162200	1021426120	7970	7970	7970	7970	0
202	20230731	162100	1021426120	7970	7970	7970	7970	0
203	20230731	162000	1021426120	7970	7970	7970	7970	0
204	20230731	161900	1021426120	7970	7970	7970	7970	0
205	20230731	161800	1021426120	7970	7970	7970	7970	0
206	20230731	161700	1021426120	7970	7970	7970	7970	0
207	20230731	161600	1021426120	7970	7970	7970	7970	0
208	20230731	161500	1021426120	7970	7970	7970	7970	0
209	20230731	161400	1021426120	7970	7970	7970	7970	0
210	20230731	161300	1021426120	7970	7970	7970	7970	0
211	20230731	161200	1021426120	7970	7970	7970	7970	0
212	20230731	161100	1021426120	7970	7970	7970	7970	2067
213	20230731	161000	1021426120	7970	7970	7970	7970	0
214	20230731	160900	1021426120	7970	7970	7970	7970	0
215	20230731	160800	1021426120	7970	7970	7970	7970	0
216	20230731	160700	1021426120	7970	7970	7970	7970	0
217	20230731	160600	1021426120	7970	7970	7970	7970	0
218	20230731	160500	1021426120	7970	7970	7970	7970	0
219	20230731	160400	1021426120	7970	7970	7970	7970	0
220	20230731	160300	1021426120	7970	7970	7970	7970	0
221	20230731	160200	1021426120	7970	7970	7970	7970	0
222	20230731	160100	1021426120	7970	7970	7970	7970	0
223	20230731	160000	1021426120	7970	7970	7970	7970	0
224	20230731	155900	1021426120	7970	7970	7970	7970	0
225	20230731	155800	1021426120	7970	7970	7970	7970	0
226	20230731	155700	1021426120	7970	7970	7970	7970	0
227	20230731	155600	1021426120	7970	7970	7970	7970	0
228	20230731	155500	1021426120	7970	7970	7970	7970	0
229	20230731	155400	1021426120	7970	7970	7970	7970	0
230	20230731	155300	1021426120	7970	7970	7970	7970	0
231	20230731	155200	1021426120	7970	7970	7970	7970	0
232	20230731	155100	1021426120	7970	7970	7970	7970	0
233	20230731	155000	1021426120	7970	7970	7970	7970	0
234	20230731	154900	1021426120	7970	7970	7970	7970	0
235	20230731	154800	1021426120	7970	7970	7970	7970	0
236	20230731	154700	1021426120	7970	7970	7970	7970	0
237	20230731	154600	1021426120	7970	7970	7970	7970	0
238	20230731	154500	1021426120	7970	7970	7970	7970	0
239	20230731	154400	1021426120	7970	7970	7970	7970	0
240	20230731	154300	1021426120	7970	7970	7970	7970	0
241	20230731	154200	1021426120	7970	7970	7970	7970	0
242	20230731	154100	1021426120	7970	7970	7970	7970	2067
243	20230731	154000	1021426120	7970	7970	7970	7970	0
244	20230731	153900	1021426120	7970	7970	7970	7970	0
245	20230731	153800	1021426120	7970	7970	7970	7970	0
246	20230731	153700	1021426120	7970	7970	7970	7970	0
247	20230731	153600	1021426120	7970	7970	7970	7970	0
248	20230731	153500	1021426120	7970	7970	7970	7970	0
249	20230731	153400	1021426120	7970	7970	7970	7970	0
250	20230731	153300	1021426120	7970	7970	7970	7970	0
251	20230731	153200	1021426120	7970	7970	7970	7970	0
252	20230731	153100	1021426120	7970	7970	7970	7970	0
253	20230731	153000	1021426120	7970	7970	7970	7970	2067
254	20230731	152900	1004952130	8050	8050	8050	8050	0
255	20230731	152800	1004952130	8050	8050	8050	8050	0
256	20230731	152700	1004952130	8050	8050	8050	8050	0
257	20230731	152600	1004952130	8050	8050	8050	8050	0
258	20230731	152500	1004952130	8050	8050	8050	8050	0
259	20230731	152400	1004952130	8050	8050	8050	8050	0
260	20230731	152300	1004952130	8050	8050	8050	8050	0
261	20230731	152200	1004952130	8050	8050	8050	8050	0
262	20230731	152100	1004952130	8050	8050	8050	8050	0
263	20230731	152000	1004952130	8050	8050	8050	8050	0
264	20230731	151900	1004952130	8050	8040	8050	8040	106
265	20230731	151800	1004099580	8050	8050	8050	8030	12
266	20230731	151700	1004003180	8030	8050	8050	8030	75
267	20230731	151600	1003400430	8030	8030	8030	8020	611
268	20230731	151500	998494130	8030	8020	8030	7970	27
269	20230731	151400	998277730	8020	8020	8020	8020	13
270	20230731	151300	998173470	8020	8020	8020	8020	0
271	20230731	151200	998173470	8020	8030	8030	7970	5
272	20230731	151100	998133390	8000	7980	8000	7980	120
273	20230731	151000	997175030	7990	7990	7990	7990	0
274	20230731	150900	997175030	7990	7980	7990	7980	2
275	20230731	150800	997159060	7990	7980	7990	7980	23
276	20230731	150700	996975320	7980	7980	7980	7980	0
277	20230731	150600	996975320	7980	7980	7980	7980	2
278	20230731	150500	996959360	7990	7980	7990	7980	7
279	20230731	150400	996903440	7980	7980	7980	7980	0
280	20230731	150300	996903440	7980	7980	7980	7980	1491
281	20230731	150200	985005260	7980	7970	7980	7970	384
282	20230731	150100	981941000	7980	7960	7980	7960	5
283	20230731	150000	981901180	7990	7990	7990	7990	0
284	20230731	145900	981901180	7990	7990	7990	7990	1
285	20230731	145800	981893190	7990	7990	7990	7990	0
286	20230731	145700	981893190	7990	7990	7990	7960	5
287	20230731	145600	981853330	7960	7970	8010	7960	612
288	20230731	145500	976980700	7970	7990	7990	7970	80
289	20230731	145400	976342610	8010	8010	8010	8010	60
290	20230731	145300	975862010	8030	8030	8030	8030	0
291	20230731	145200	975862010	8030	7990	8030	7990	293
292	20230731	145100	973520900	8050	8050	8050	8050	0
293	20230731	145000	973520900	8050	8050	8050	8050	4
294	20230731	144900	973488700	8060	8060	8060	8060	0
295	20230731	144800	973488700	8060	8020	8060	7990	894
296	20230731	144700	966334490	8080	8080	8080	8080	1
297	20230731	144600	966326410	8080	8080	8080	8080	4
298	20230731	144500	966294090	8080	8080	8080	8080	0
299	20230731	144400	966294090	8080	8050	8080	8050	4
300	20230731	144300	966261860	8000	8000	8040	8000	800
301	20230731	144200	959861820	8050	8050	8050	8050	0
302	20230731	144100	959861820	8050	8050	8050	8050	11
303	20230731	144000	959773270	8050	8050	8050	8050	0
304	20230731	143900	959773270	8050	8010	8050	8000	301
305	20230731	143800	957365010	8090	8090	8090	8060	33
306	20230731	143700	957098070	8020	8070	8070	8020	350
307	20230731	143600	954288970	8050	8050	8050	8050	360
308	20230731	143500	951390970	8100	8100	8100	8100	59
309	20230731	143400	950913070	8090	8090	8090	8090	340
310	20230731	143300	948162470	8090	8010	8090	8010	258
311	20230731	143200	946088460	8040	8040	8040	8040	1
312	20230731	143100	946080420	8040	8040	8040	8040	0
313	20230731	143000	946080420	8040	8040	8070	8040	679
314	20230731	142900	940621180	8080	8020	8080	8020	50
315	20230731	142800	940217240	8080	8080	8080	8080	1
316	20230731	142700	940209160	8030	8030	8030	8000	132
317	20230731	142600	939153100	8000	8030	8030	8000	517
318	20230731	142500	935014190	8030	8050	8060	8030	251
319	20230731	142400	932994910	8060	8060	8080	8060	1384
320	20230731	142300	921826270	8070	8080	8080	8070	654
321	20230731	142200	916542990	8130	8130	8130	8130	0
322	20230731	142100	916542990	8130	8130	8130	8130	0
323	20230731	142000	916542990	8130	8130	8130	8130	0
324	20230731	141900	916542990	8130	8100	8140	8100	1289
325	20230731	141800	906094510	8080	8090	8090	8080	9
326	20230731	141700	906021740	8140	8140	8140	8140	0
327	20230731	141600	906021740	8140	8140	8140	8140	2
328	20230731	141500	906005460	8090	8150	8150	8090	42
329	20230731	141400	905665620	8150	8150	8150	8150	2
330	20230731	141300	905649320	8150	8100	8150	8100	101
331	20230731	141200	904831170	8150	8150	8150	8150	0
332	20230731	141100	904831170	8150	8100	8150	8100	1439
333	20230731	141000	893175190	8100	8080	8100	8070	1065
334	20230731	140900	884559800	8080	8060	8080	8060	94
335	20230731	140800	883802140	8080	8060	8080	8060	18
336	20230731	140700	883656840	8080	8080	8080	8080	0
337	20230731	140600	883656840	8080	8050	8100	8050	291
338	20230731	140500	881313900	8100	8100	8110	8090	51
339	20230731	140400	880901150	8100	8110	8110	8100	152
340	20230731	140300	879669450	8110	8070	8110	8070	435
341	20230731	140200	876158840	8130	8090	8160	8070	284
342	20230731	140100	873863690	8170	8160	8170	8090	325
343	20230731	140000	871227800	8170	8110	8170	8110	1881
344	20230731	135900	855874070	8180	8110	8180	8110	3480
345	20230731	135800	827545320	8100	8080	8100	8080	2761
346	20230731	135700	805188820	8090	8060	8090	8060	1217
347	20230731	135600	795372670	8060	8050	8060	8050	219
348	20230731	135500	793607580	8060	8030	8060	8030	1186
349	20230731	135400	784065590	8030	8030	8030	8030	0
350	20230731	135300	784065590	8030	8030	8030	8030	50
351	20230731	135200	783664090	8040	8040	8040	8040	0
352	20230731	135100	783664090	8040	8030	8040	8030	300
353	20230731	135000	781252690	8040	8040	8040	8040	94
354	20230731	134900	780496930	8040	8040	8040	8040	1
355	20230731	134800	780488890	8040	8040	8040	8040	480
356	20230731	134700	776629690	8030	8030	8030	8030	1047
357	20230731	134600	768222280	8030	8030	8030	8030	0
358	20230731	134500	768222280	8030	8030	8030	8030	20
359	20230731	134400	768061680	8030	8030	8030	8030	1
360	20230731	134300	768053650	8010	8010	8010	8010	0
361	20230731	134200	768053650	8010	8030	8030	8010	103
362	20230731	134100	767228580	8010	8010	8010	8010	0
363	20230731	134000	767228580	8010	8010	8010	8010	0
364	20230731	133900	767228580	8010	8010	8010	8010	235
365	20230731	133800	765346230	8030	8030	8030	8030	0
366	20230731	133700	765346230	8030	8030	8030	8030	10
367	20230731	133600	765265930	8030	8030	8030	8030	1
368	20230731	133500	765257900	8030	8030	8030	8030	1
369	20230731	133400	765249870	8030	8030	8030	8030	24
370	20230731	133300	765057150	8010	8010	8010	8010	40
371	20230731	133200	764736750	8040	8040	8040	8040	0
372	20230731	133100	764736750	8040	8040	8040	8040	0
373	20230731	133000	764736750	8040	8000	8040	8000	2
374	20230731	132900	764720710	8050	8030	8050	8030	15
375	20230731	132800	764600240	8030	8030	8030	8030	370
376	20230731	132700	761629140	8030	8020	8030	7920	264
377	20230731	132600	759522220	8030	8010	8030	8010	747
378	20230731	132500	753529150	7990	7990	8000	7990	1660
379	20230731	132400	740264470	8000	8000	8000	8000	0
380	20230731	132300	740264470	8000	8000	8000	8000	0
381	20230731	132200	740264470	8000	7990	8000	7990	182
382	20230731	132100	738810280	8000	8000	8000	8000	1
383	20230731	132000	738802280	8000	8000	8000	8000	2
384	20230731	131900	738786280	8000	8000	8000	8000	100
385	20230731	131800	737986280	8010	7990	8010	7990	137
386	20230731	131700	736890940	8000	7980	8000	7980	960
387	20230731	131600	729220430	7980	7970	7980	7970	52
388	20230731	131500	728805980	7960	7950	7960	7950	731
389	20230731	131400	722991220	7930	7930	7930	7930	135
390	20230731	131300	721920670	7960	7960	7960	7960	0
391	20230731	131200	721920670	7960	7960	7960	7960	0
392	20230731	131100	721920670	7960	7960	7960	7960	0
393	20230731	131000	721920670	7960	7960	7960	7960	0
394	20230731	130900	721920670	7960	7960	7960	7960	1
395	20230731	130800	721912710	7960	7960	7960	7960	0
396	20230731	130700	721912710	7960	7960	7960	7960	0
397	20230731	130600	721912710	7960	7920	7960	7920	206
398	20230731	130500	720281150	7960	7920	7960	7890	1383
399	20230731	130400	709351290	7960	7960	7960	7960	0
400	20230731	130300	709351290	7960	7960	7960	7960	0
401	20230731	130200	709351290	7960	7960	7960	7960	0
402	20230731	130100	709351290	7960	7960	7960	7960	21
403	20230731	130000	709184130	7900	7970	7970	7900	99
404	20230731	125900	708399840	7970	7970	7970	7970	2
405	20230731	125800	708383900	7920	7920	7920	7920	0
406	20230731	125700	708383900	7920	7970	7970	7920	58
407	20230731	125600	707924490	7900	7960	7960	7900	817
408	20230731	125500	701452100	7970	7970	7970	7970	0
409	20230731	125400	701452100	7970	7970	7970	7970	279
410	20230731	125300	699228470	7970	7980	7980	7950	24
411	20230731	125200	699037090	7980	7980	7980	7980	31
412	20230731	125100	698789710	7980	7980	7980	7980	50
413	20230731	125000	698390710	7980	7980	7980	7980	0
414	20230731	124900	698390710	7980	7980	7980	7980	0
415	20230731	124800	698390710	7980	7980	7980	7980	301
416	20230731	124700	695988730	7980	7980	7980	7980	2
417	20230731	124600	695972770	7980	7980	7980	7980	11
418	20230731	124500	695884990	7980	7980	7980	7980	0
419	20230731	124400	695884990	7980	7980	7980	7980	0
420	20230731	124300	695884990	7980	7980	7980	7980	10
421	20230731	124200	695805190	7980	7980	7980	7980	1
422	20230731	124100	695797210	7950	7950	7950	7950	5
423	20230731	124000	695757460	7980	7980	7980	7980	89
424	20230731	123900	695047240	7980	7980	7980	7980	211
425	20230731	123800	693363460	7980	7980	7980	7980	1
426	20230731	123700	693355480	7990	7990	7990	7990	0
427	20230731	123600	693355480	7990	7990	7990	7990	0
428	20230731	123500	693355480	7990	7960	7990	7900	922
429	20230731	123400	686053690	7990	7990	7990	7990	0
430	20230731	123300	686053690	7990	7990	7990	7990	1
431	20230731	123200	686045700	7960	7960	7960	7960	200
432	20230731	123100	684453700	8000	8000	8000	8000	0
433	20230731	123000	684453700	8000	8000	8000	8000	0
434	20230731	122900	684453700	8000	8000	8000	8000	0
435	20230731	122800	684453700	8000	8000	8000	8000	0
436	20230731	122700	684453700	8000	8000	8000	8000	0
437	20230731	122600	684453700	8000	8000	8000	8000	0
438	20230731	122500	684453700	8000	8000	8000	8000	0
439	20230731	122400	684453700	8000	8000	8000	8000	0
440	20230731	122300	684453700	8000	8000	8000	8000	0
441	20230731	122200	684453700	8000	8000	8000	8000	5
442	20230731	122100	684413700	8000	8000	8000	8000	0
443	20230731	122000	684413700	8000	8000	8000	8000	1
444	20230731	121900	684405700	7990	7990	7990	7990	0
445	20230731	121800	684405700	7990	7990	7990	7990	85
446	20230731	121700	683726550	7990	7990	7990	7990	575
447	20230731	121600	679132300	8010	8010	8010	8010	0
448	20230731	121500	679132300	8010	8010	8010	8010	0
449	20230731	121400	679132300	8010	8010	8020	8010	102
450	20230731	121300	678315270	7930	7970	7970	7930	374
451	20230731	121200	675342590	8020	8020	8020	8020	0
452	20230731	121100	675342590	8020	7970	8020	7970	331
453	20230731	121000	672704470	8020	8020	8020	8020	0
454	20230731	120900	672704470	8020	7970	8020	7970	260
455	20230731	120800	670632220	7990	8010	8010	7980	1098
456	20230731	120700	661857600	8010	8010	8010	8010	116
457	20230731	120600	660928440	8020	8020	8020	8020	0
458	20230731	120500	660928440	8020	8030	8050	8020	183
459	20230731	120400	659460490	8030	8050	8050	8030	21
460	20230731	120300	659291840	8030	8040	8040	8030	59
461	20230731	120200	658817630	8030	8030	8030	8030	55
462	20230731	120100	658375980	8050	8050	8050	8050	1
463	20230731	120000	658367930	8030	8040	8050	8030	190
464	20230731	115900	656840570	8040	8040	8050	8040	44
465	20230731	115800	656486710	8050	8050	8050	8050	101
466	20230731	115700	655673660	8060	8060	8060	8060	217
467	20230731	115600	653924640	8030	8060	8060	8030	49
468	20230731	115500	653530000	8060	8060	8060	8060	10
469	20230731	115400	653449400	8060	8060	8060	8060	1
470	20230731	115300	653441340	8060	8000	8060	8000	145
471	20230731	115200	652276210	8050	8050	8050	8050	1
472	20230731	115100	652268160	8050	8030	8050	8030	1260
473	20230731	115000	642132930	8030	8030	8030	8030	45
474	20230731	114900	641771580	8030	8000	8030	8000	132
475	20230731	114800	640715450	8000	8000	8000	8000	10
476	20230731	114700	640635450	8000	7960	8000	7960	1509
477	20230731	114600	628580950	7990	7990	7990	7990	0
478	20230731	114500	628580950	7990	7990	7990	7990	0
479	20230731	114400	628580950	7990	7950	7990	7950	1018
480	20230731	114300	620487230	7960	7960	7960	7960	0
481	20230731	114200	620487230	7960	7960	7960	7960	350
482	20230731	114100	617701230	7980	7980	7980	7980	0
483	20230731	114000	617701230	7980	7980	7980	7980	151
484	20230731	113900	616496250	7980	7960	7980	7960	372
485	20230731	113800	613534340	7960	7960	7960	7960	0
486	20230731	113700	613534340	7960	7960	7960	7960	0
487	20230731	113600	613534340	7960	7960	7960	7960	54
488	20230731	113500	613104500	7960	7950	7960	7910	300
489	20230731	113400	610717210	7900	7900	7900	7900	0
490	20230731	113300	610717210	7900	7900	7900	7900	1
491	20230731	113200	610709310	7900	7900	7900	7900	656
492	20230731	113100	605526910	7950	7950	7950	7950	67
493	20230731	113000	604994260	7950	7950	7950	7950	0
494	20230731	112900	604994260	7950	7950	7950	7950	0
495	20230731	112800	604994260	7950	7950	7950	7950	19
496	20230731	112700	604843210	7950	7950	7950	7950	0
497	20230731	112600	604843210	7950	7950	7950	7950	13
498	20230731	112500	604739860	7950	7950	7950	7950	0
499	20230731	112400	604739860	7950	7950	7950	7950	211
500	20230731	112300	603062410	7950	7950	7950	7950	0
501	20230731	112200	603062410	7950	7950	7950	7950	11
502	20230731	112100	602974960	7950	7950	7950	7950	2
503	20230731	112000	602959060	7950	7950	7950	7950	1
504	20230731	111900	602951110	7950	7950	7950	7950	0
505	20230731	111800	602951110	7950	7910	7950	7910	301
506	20230731	111700	600570040	7910	7910	7910	7910	0
507	20230731	111600	600570040	7910	7930	7930	7910	2318
508	20230731	111500	582233610	7950	7950	7950	7950	0
509	20230731	111400	582233610	7950	7950	7950	7950	1
510	20230731	111300	582225660	7960	7960	7960	7960	0
511	20230731	111200	582225660	7960	7960	7960	7960	0
512	20230731	111100	582225660	7960	7960	7960	7960	34
513	20230731	111000	581955020	7960	7920	7960	7920	11
514	20230731	110900	581867860	7960	7960	7970	7920	435
515	20230731	110800	578421250	7970	7910	7970	7910	287
516	20230731	110700	576137920	7950	7950	7950	7950	103
517	20230731	110600	575319070	7950	7950	7950	7950	1
518	20230731	110500	575311120	7950	7950	7950	7950	0
519	20230731	110400	575311120	7950	7950	7950	7950	4
520	20230731	110300	575279320	7950	7950	7950	7950	0
521	20230731	110200	575279320	7950	7900	7950	7900	261
522	20230731	110100	573217370	7970	7970	7970	7970	0
523	20230731	110000	573217370	7970	7950	7970	7860	1435
524	20230731	105900	561857080	7970	7970	7970	7970	1
525	20230731	105800	561849110	7980	7980	7980	7980	1
526	20230731	105700	561841130	7990	7990	7990	7990	10
527	20230731	105600	561761230	7990	7980	7990	7950	12
528	20230731	105500	561665690	7980	7980	7980	7980	10
529	20230731	105400	561585890	7980	7980	7980	7960	328
530	20230731	105300	558974930	7990	7990	7990	7990	0
531	20230731	105200	558974930	7990	8000	8000	7960	68
532	20230731	105100	558433580	8000	8000	8000	8000	310
533	20230731	105000	555953580	8010	8010	8010	8010	0
534	20230731	104900	555953580	8010	8010	8010	8000	25
535	20230731	104800	555753430	7960	7960	7960	7960	100
536	20230731	104700	554957430	8010	7970	8010	7960	188
537	20230731	104600	553460580	8030	8000	8040	7970	719
538	20230731	104500	547720290	8040	8050	8050	8000	402
539	20230731	104400	544500570	8050	8050	8050	8050	48
540	20230731	104300	544114170	8050	8050	8050	8000	1170
541	20230731	104200	534745670	8050	7980	8050	7980	740
542	20230731	104100	528813760	8020	8010	8020	8010	100
543	20230731	104000	528012300	8020	8020	8020	8020	539
544	20230731	103900	523689520	8020	8010	8020	8010	140
545	20230731	103800	522566820	8020	7960	8020	7960	1665
546	20230731	103700	509265660	7960	7970	7970	7960	5
547	20230731	103600	509225850	7960	7960	7960	7920	436
548	20230731	103500	505760650	7960	7960	7960	7960	1
549	20230731	103400	505752690	7970	7940	7970	7910	161
550	20230731	103300	504476250	7970	7970	7970	7970	5
551	20230731	103200	504436400	7980	7980	7980	7980	0
552	20230731	103100	504436400	7980	7980	7980	7980	1
553	20230731	103000	504428420	7980	7980	7980	7980	0
554	20230731	102900	504428420	7980	7980	7980	7980	7
555	20230731	102800	504372560	7980	7960	7980	7960	91
556	20230731	102700	503646660	7980	7950	7980	7950	168
557	20230731	102600	502309460	7950	7930	7950	7930	37
558	20230731	102500	502016000	7940	7940	7940	7940	0
559	20230731	102400	502016000	7940	7940	7940	7940	3
560	20230731	102300	501992180	7900	7910	7910	7900	250
561	20230731	102200	500014770	7940	7940	7940	7940	2
562	20230731	102100	499998890	7940	7940	7940	7910	265
563	20230731	102000	497902680	7940	7960	7960	7900	206
564	20230731	101900	496271240	7960	7900	7960	7900	24
565	20230731	101800	496080270	7970	7950	7970	7950	1685
566	20230731	101700	482656920	7950	7910	7950	7910	41
567	20230731	101600	482332570	7950	7950	7950	7950	177
568	20230731	101500	480925420	7950	7960	7960	7950	310
569	20230731	101400	478460820	7970	7960	7970	7960	477
570	20230731	101300	474663890	7890	7910	7960	7890	1041
571	20230731	101200	466429980	7960	7960	7960	7960	1
572	20230731	101100	466422020	7960	7900	7960	7900	387
573	20230731	101000	463346840	7900	7910	7910	7900	11
574	20230731	100900	463259930	7910	7910	7910	7910	153
575	20230731	100800	462049700	7950	7950	7950	7950	0
576	20230731	100700	462049700	7950	7940	7950	7930	1192
577	20230731	100600	452594110	7960	7930	7970	7930	500
578	20230731	100500	448628790	7970	7930	7970	7930	1261
579	20230731	100400	438597930	7930	7890	7930	7890	598
580	20230731	100300	433878180	7890	7850	7890	7850	4647
581	20230731	100200	397390190	7840	7840	7840	7840	102
582	20230731	100100	396590510	7840	7800	7850	7780	619
583	20230731	100000	391768860	7780	7770	7850	7700	3037
584	20230731	095900	368082800	7840	7820	7840	7820	681
585	20230731	095800	362757360	7760	7800	7820	7760	2329
586	20230731	095700	344628680	7750	7790	7790	7750	1915
587	20230731	095600	329738830	7790	7790	7790	7790	0
588	20230731	095500	329738830	7790	7790	7790	7790	17
589	20230731	095400	329606400	7790	7790	7790	7790	55
590	20230731	095300	329177950	7790	7780	7790	7750	670
591	20230731	095200	323983060	7790	7790	7790	7790	0
592	20230731	095100	323983060	7790	7790	7790	7790	5
593	20230731	095000	323944110	7790	7790	7790	7790	1
594	20230731	094900	323936320	7740	7750	7800	7740	434
595	20230731	094800	320573950	7800	7770	7800	7760	180
596	20230731	094700	319174150	7800	7740	7800	7740	119
597	20230731	094600	318253030	7800	7800	7800	7800	1
598	20230731	094500	318245230	7740	7760	7810	7740	118
599	20230731	094400	317331010	7750	7770	7820	7740	928
600	20230731	094300	310126280	7830	7800	7840	7780	305
601	20230731	094200	307752570	7850	7850	7850	7850	0
602	20230731	094100	307752570	7850	7850	7850	7850	11
603	20230731	094000	307666220	7840	7800	7840	7800	322
604	20230731	093900	305153740	7850	7850	7850	7850	96
605	20230731	093800	304400140	7850	7840	7850	7840	160
606	20230731	093700	303144170	7850	7850	7850	7850	2
607	20230731	093600	303128470	7850	7800	7850	7790	106
608	20230731	093500	302302080	7780	7840	7880	7780	1576
609	20230731	093400	289969280	7840	7840	7840	7840	8
610	20230731	093300	289906560	7840	7840	7840	7840	166
611	20230731	093200	288605120	7850	7800	7850	7800	1139
612	20230731	093100	279718670	7800	7780	7800	7780	204
613	20230731	093000	278128230	7720	7710	7720	7700	6757
614	20230731	092900	225996790	7720	7730	7740	7710	1715
615	20230731	092800	212761320	7730	7750	7750	7730	241
616	20230731	092700	210895880	7760	7780	7800	7760	1736
617	20230731	092600	197405700	7770	7770	7770	7770	120
618	20230731	092500	196473300	7770	7760	7770	7750	180
619	20230731	092400	195075970	7760	7750	7760	7750	1085
620	20230731	092300	186667200	7750	7730	7750	7730	367
621	20230731	092200	183827250	7730	7700	7740	7700	1000
622	20230731	092100	176110430	7700	7700	7700	7700	381
623	20230731	092000	173176730	7700	7670	7710	7650	1098
624	20230731	091900	164750360	7690	7710	7720	7670	1314
625	20230731	091800	154632880	7740	7700	7750	7700	751
626	20230731	091700	148843710	7700	7750	7750	7690	981
627	20230731	091600	141297640	7750	7690	7750	7690	892
628	20230731	091500	134428970	7690	7750	7750	7690	2516
629	20230731	091400	115025600	7740	7880	7880	7740	4106
630	20230731	091300	82999350	7880	7890	7890	7880	1781
631	20230731	091200	68955990	7900	7920	7920	7900	752
632	20230731	091100	63013130	7910	7910	7920	7910	611
633	20230731	091000	58180110	7910	7950	7950	7910	1717
634	20230731	090900	44591460	7950	7950	7950	7950	127
635	20230731	090800	43581810	7910	7960	7960	7910	598
636	20230731	090700	38843980	7950	7950	7950	7950	0
637	20230731	090600	38843980	7950	7950	7950	7950	28
638	20230731	090500	38621380	7950	7910	7950	7900	122
639	20230731	090400	37656020	7910	7900	7910	7900	1141
640	20230731	090300	28641260	7900	7890	7900	7850	601
641	20230731	090200	23921940	7870	7900	7900	7870	7
642	20230731	090100	23866670	7900	7910	7910	7900	169
643	20230731	090000	22530560	7860	7860	7910	7860	2866