KissMeData/250000/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	202400	595117810	13730	13730	13730	13730	1434
3	20230731	202300	595117810	13730	13730	13730	13730	0
4	20230731	202200	595117810	13730	13730	13730	13730	0
5	20230731	202100	595117810	13730	13730	13730	13730	0
6	20230731	202000	595117810	13730	13730	13730	13730	0
7	20230731	201900	595117810	13730	13730	13730	13730	0
8	20230731	201800	595117810	13730	13730	13730	13730	0
9	20230731	201700	595117810	13730	13730	13730	13730	0
10	20230731	201600	595117810	13730	13730	13730	13730	0
11	20230731	201500	595117810	13730	13730	13730	13730	0
12	20230731	201400	595117810	13730	13730	13730	13730	0
13	20230731	201300	595117810	13730	13730	13730	13730	0
14	20230731	201200	595117810	13730	13730	13730	13730	0
15	20230731	201100	595117810	13730	13730	13730	13730	0
16	20230731	201000	595117810	13730	13730	13730	13730	0
17	20230731	200900	595117810	13730	13730	13730	13730	0
18	20230731	200800	595117810	13730	13730	13730	13730	0
19	20230731	200700	595117810	13730	13730	13730	13730	0
20	20230731	200600	595117810	13730	13730	13730	13730	0
21	20230731	200500	595117810	13730	13730	13730	13730	0
22	20230731	200400	595117810	13730	13730	13730	13730	0
23	20230731	200300	595117810	13730	13730	13730	13730	0
24	20230731	200200	595117810	13730	13730	13730	13730	0
25	20230731	200100	595117810	13730	13730	13730	13730	0
26	20230731	200000	595117810	13730	13730	13730	13730	0
27	20230731	195900	595117810	13730	13730	13730	13730	0
28	20230731	195800	595117810	13730	13730	13730	13730	0
29	20230731	195700	595117810	13730	13730	13730	13730	0
30	20230731	195600	595117810	13730	13730	13730	13730	0
31	20230731	195500	595117810	13730	13730	13730	13730	0
32	20230731	195400	595117810	13730	13730	13730	13730	1434
33	20230731	195300	595117810	13730	13730	13730	13730	0
34	20230731	195200	595117810	13730	13730	13730	13730	0
35	20230731	195100	595117810	13730	13730	13730	13730	0
36	20230731	195000	595117810	13730	13730	13730	13730	0
37	20230731	194900	595117810	13730	13730	13730	13730	0
38	20230731	194800	595117810	13730	13730	13730	13730	0
39	20230731	194700	595117810	13730	13730	13730	13730	0
40	20230731	194600	595117810	13730	13730	13730	13730	0
41	20230731	194500	595117810	13730	13730	13730	13730	0
42	20230731	194400	595117810	13730	13730	13730	13730	0
43	20230731	194300	595117810	13730	13730	13730	13730	0
44	20230731	194200	595117810	13730	13730	13730	13730	0
45	20230731	194100	595117810	13730	13730	13730	13730	0
46	20230731	194000	595117810	13730	13730	13730	13730	0
47	20230731	193900	595117810	13730	13730	13730	13730	0
48	20230731	193800	595117810	13730	13730	13730	13730	0
49	20230731	193700	595117810	13730	13730	13730	13730	0
50	20230731	193600	595117810	13730	13730	13730	13730	0
51	20230731	193500	595117810	13730	13730	13730	13730	0
52	20230731	193400	595117810	13730	13730	13730	13730	0
53	20230731	193300	595117810	13730	13730	13730	13730	0
54	20230731	193200	595117810	13730	13730	13730	13730	0
55	20230731	193100	595117810	13730	13730	13730	13730	0
56	20230731	193000	595117810	13730	13730	13730	13730	0
57	20230731	192900	595117810	13730	13730	13730	13730	0
58	20230731	192800	595117810	13730	13730	13730	13730	0
59	20230731	192700	595117810	13730	13730	13730	13730	0
60	20230731	192600	595117810	13730	13730	13730	13730	0
61	20230731	192500	595117810	13730	13730	13730	13730	0
62	20230731	192400	595117810	13730	13730	13730	13730	1434
63	20230731	192300	595117810	13730	13730	13730	13730	0
64	20230731	192200	595117810	13730	13730	13730	13730	0
65	20230731	192100	595117810	13730	13730	13730	13730	0
66	20230731	192000	595117810	13730	13730	13730	13730	0
67	20230731	191900	595117810	13730	13730	13730	13730	0
68	20230731	191800	595117810	13730	13730	13730	13730	0
69	20230731	191700	595117810	13730	13730	13730	13730	0
70	20230731	191600	595117810	13730	13730	13730	13730	0
71	20230731	191500	595117810	13730	13730	13730	13730	0
72	20230731	191400	595117810	13730	13730	13730	13730	0
73	20230731	191300	595117810	13730	13730	13730	13730	0
74	20230731	191200	595117810	13730	13730	13730	13730	0
75	20230731	191100	595117810	13730	13730	13730	13730	0
76	20230731	191000	595117810	13730	13730	13730	13730	0
77	20230731	190900	595117810	13730	13730	13730	13730	0
78	20230731	190800	595117810	13730	13730	13730	13730	0
79	20230731	190700	595117810	13730	13730	13730	13730	0
80	20230731	190600	595117810	13730	13730	13730	13730	0
81	20230731	190500	595117810	13730	13730	13730	13730	0
82	20230731	190400	595117810	13730	13730	13730	13730	0
83	20230731	190300	595117810	13730	13730	13730	13730	0
84	20230731	190200	595117810	13730	13730	13730	13730	0
85	20230731	190100	595117810	13730	13730	13730	13730	0
86	20230731	190000	595117810	13730	13730	13730	13730	0
87	20230731	185900	595117810	13730	13730	13730	13730	0
88	20230731	185800	595117810	13730	13730	13730	13730	0
89	20230731	185700	595117810	13730	13730	13730	13730	0
90	20230731	185600	595117810	13730	13730	13730	13730	0
91	20230731	185500	595117810	13730	13730	13730	13730	0
92	20230731	185400	595117810	13730	13730	13730	13730	1434
93	20230731	185300	595117810	13730	13730	13730	13730	0
94	20230731	185200	595117810	13730	13730	13730	13730	0
95	20230731	185100	595117810	13730	13730	13730	13730	0
96	20230731	185000	595117810	13730	13730	13730	13730	0
97	20230731	184900	595117810	13730	13730	13730	13730	0
98	20230731	184800	595117810	13730	13730	13730	13730	0
99	20230731	184700	595117810	13730	13730	13730	13730	0
100	20230731	184600	595117810	13730	13730	13730	13730	0
101	20230731	184500	595117810	13730	13730	13730	13730	0
102	20230731	184400	595117810	13730	13730	13730	13730	0
103	20230731	184300	595117810	13730	13730	13730	13730	0
104	20230731	184200	595117810	13730	13730	13730	13730	0
105	20230731	184100	595117810	13730	13730	13730	13730	0
106	20230731	184000	595117810	13730	13730	13730	13730	0
107	20230731	183900	595117810	13730	13730	13730	13730	0
108	20230731	183800	595117810	13730	13730	13730	13730	0
109	20230731	183700	595117810	13730	13730	13730	13730	0
110	20230731	183600	595117810	13730	13730	13730	13730	0
111	20230731	183500	595117810	13730	13730	13730	13730	0
112	20230731	183400	595117810	13730	13730	13730	13730	0
113	20230731	183300	595117810	13730	13730	13730	13730	0
114	20230731	183200	595117810	13730	13730	13730	13730	0
115	20230731	183100	595117810	13730	13730	13730	13730	0
116	20230731	183000	595117810	13730	13730	13730	13730	0
117	20230731	182900	595117810	13730	13730	13730	13730	0
118	20230731	182800	595117810	13730	13730	13730	13730	0
119	20230731	182700	595117810	13730	13730	13730	13730	0
120	20230731	182600	595117810	13730	13730	13730	13730	0
121	20230731	182500	595117810	13730	13730	13730	13730	0
122	20230731	182400	595117810	13730	13730	13730	13730	1434
123	20230731	182300	595117810	13730	13730	13730	13730	0
124	20230731	182200	595117810	13730	13730	13730	13730	0
125	20230731	182100	595117810	13730	13730	13730	13730	0
126	20230731	182000	595117810	13730	13730	13730	13730	0
127	20230731	181900	595117810	13730	13730	13730	13730	0
128	20230731	181800	595117810	13730	13730	13730	13730	0
129	20230731	181700	595117810	13730	13730	13730	13730	0
130	20230731	181600	595117810	13730	13730	13730	13730	0
131	20230731	181500	595117810	13730	13730	13730	13730	0
132	20230731	181400	595117810	13730	13730	13730	13730	0
133	20230731	181300	595117810	13730	13730	13730	13730	0
134	20230731	181200	595117810	13730	13730	13730	13730	0
135	20230731	181100	595117810	13730	13730	13730	13730	0
136	20230731	181000	595117810	13730	13730	13730	13730	0
137	20230731	180900	595117810	13730	13730	13730	13730	0
138	20230731	180800	595117810	13730	13730	13730	13730	0
139	20230731	180700	595117810	13730	13730	13730	13730	0
140	20230731	180600	595117810	13730	13730	13730	13730	0
141	20230731	180500	595117810	13730	13730	13730	13730	0
142	20230731	180400	595117810	13730	13730	13730	13730	0
143	20230731	180300	595117810	13730	13730	13730	13730	0
144	20230731	180200	595117810	13730	13730	13730	13730	0
145	20230731	180100	595117810	13730	13730	13730	13730	0
146	20230731	180000	595117810	13730	13730	13730	13730	0
147	20230731	175900	595117810	13730	13730	13730	13730	0
148	20230731	175800	595117810	13730	13730	13730	13730	0
149	20230731	175700	595117810	13730	13730	13730	13730	0
150	20230731	175600	595117810	13730	13730	13730	13730	0
151	20230731	175500	595117810	13730	13730	13730	13730	0
152	20230731	175400	595117810	13730	13730	13730	13730	1434
153	20230731	175300	595117810	13730	13730	13730	13730	0
154	20230731	175200	595117810	13730	13730	13730	13730	0
155	20230731	175100	595117810	13730	13730	13730	13730	0
156	20230731	175000	595117810	13730	13730	13730	13730	0
157	20230731	174900	595117810	13730	13730	13730	13730	0
158	20230731	174800	595117810	13730	13730	13730	13730	0
159	20230731	174700	595117810	13730	13730	13730	13730	0
160	20230731	174600	595117810	13730	13730	13730	13730	0
161	20230731	174500	595117810	13730	13730	13730	13730	0
162	20230731	174400	595117810	13730	13730	13730	13730	0
163	20230731	174300	595117810	13730	13730	13730	13730	0
164	20230731	174200	595117810	13730	13730	13730	13730	0
165	20230731	174100	595117810	13730	13730	13730	13730	0
166	20230731	174000	595117810	13730	13730	13730	13730	0
167	20230731	173900	595117810	13730	13730	13730	13730	0
168	20230731	173800	595117810	13730	13730	13730	13730	0
169	20230731	173700	595117810	13730	13730	13730	13730	0
170	20230731	173600	595117810	13730	13730	13730	13730	0
171	20230731	173500	595117810	13730	13730	13730	13730	0
172	20230731	173400	595117810	13730	13730	13730	13730	0
173	20230731	173300	595117810	13730	13730	13730	13730	0
174	20230731	173200	595117810	13730	13730	13730	13730	0
175	20230731	173100	595117810	13730	13730	13730	13730	0
176	20230731	173000	595117810	13730	13730	13730	13730	0
177	20230731	172900	595117810	13730	13730	13730	13730	0
178	20230731	172800	595117810	13730	13730	13730	13730	0
179	20230731	172700	595117810	13730	13730	13730	13730	0
180	20230731	172600	595117810	13730	13730	13730	13730	0
181	20230731	172500	595117810	13730	13730	13730	13730	0
182	20230731	172400	595117810	13730	13730	13730	13730	1434
183	20230731	172300	595117810	13730	13730	13730	13730	0
184	20230731	172200	595117810	13730	13730	13730	13730	0
185	20230731	172100	595117810	13730	13730	13730	13730	0
186	20230731	172000	595117810	13730	13730	13730	13730	0
187	20230731	171900	595117810	13730	13730	13730	13730	0
188	20230731	171800	595117810	13730	13730	13730	13730	0
189	20230731	171700	595117810	13730	13730	13730	13730	0
190	20230731	171600	595117810	13730	13730	13730	13730	0
191	20230731	171500	595117810	13730	13730	13730	13730	0
192	20230731	171400	595117810	13730	13730	13730	13730	0
193	20230731	171300	595117810	13730	13730	13730	13730	0
194	20230731	171200	595117810	13730	13730	13730	13730	0
195	20230731	171100	595117810	13730	13730	13730	13730	0
196	20230731	171000	595117810	13730	13730	13730	13730	0
197	20230731	170900	595117810	13730	13730	13730	13730	0
198	20230731	170800	595117810	13730	13730	13730	13730	0
199	20230731	170700	595117810	13730	13730	13730	13730	0
200	20230731	170600	595117810	13730	13730	13730	13730	0
201	20230731	170500	595117810	13730	13730	13730	13730	0
202	20230731	170400	595117810	13730	13730	13730	13730	0
203	20230731	170300	595117810	13730	13730	13730	13730	0
204	20230731	170200	595117810	13730	13730	13730	13730	0
205	20230731	170100	595117810	13730	13730	13730	13730	0
206	20230731	170000	595117810	13730	13730	13730	13730	0
207	20230731	165900	595117810	13730	13730	13730	13730	0
208	20230731	165800	595117810	13730	13730	13730	13730	0
209	20230731	165700	595117810	13730	13730	13730	13730	0
210	20230731	165600	595117810	13730	13730	13730	13730	0
211	20230731	165500	595117810	13730	13730	13730	13730	0
212	20230731	165400	595117810	13730	13730	13730	13730	1434
213	20230731	165300	595117810	13730	13730	13730	13730	0
214	20230731	165200	595117810	13730	13730	13730	13730	0
215	20230731	165100	595117810	13730	13730	13730	13730	0
216	20230731	165000	595117810	13730	13730	13730	13730	0
217	20230731	164900	595117810	13730	13730	13730	13730	0
218	20230731	164800	595117810	13730	13730	13730	13730	0
219	20230731	164700	595117810	13730	13730	13730	13730	0
220	20230731	164600	595117810	13730	13730	13730	13730	0
221	20230731	164500	595117810	13730	13730	13730	13730	0
222	20230731	164400	595117810	13730	13730	13730	13730	0
223	20230731	164300	595117810	13730	13730	13730	13730	0
224	20230731	164200	595117810	13730	13730	13730	13730	0
225	20230731	164100	595117810	13730	13730	13730	13730	0
226	20230731	164000	595117810	13730	13730	13730	13730	0
227	20230731	163900	595117810	13730	13730	13730	13730	0
228	20230731	163800	595117810	13730	13730	13730	13730	0
229	20230731	163700	595117810	13730	13730	13730	13730	0
230	20230731	163600	595117810	13730	13730	13730	13730	0
231	20230731	163500	595117810	13730	13730	13730	13730	0
232	20230731	163400	595117810	13730	13730	13730	13730	0
233	20230731	163300	595117810	13730	13730	13730	13730	0
234	20230731	163200	595117810	13730	13730	13730	13730	0
235	20230731	163100	595117810	13730	13730	13730	13730	0
236	20230731	163000	595117810	13730	13730	13730	13730	0
237	20230731	162900	595117810	13730	13730	13730	13730	0
238	20230731	162800	595117810	13730	13730	13730	13730	0
239	20230731	162700	595117810	13730	13730	13730	13730	0
240	20230731	162600	595117810	13730	13730	13730	13730	0
241	20230731	162500	595117810	13730	13730	13730	13730	0
242	20230731	162400	595117810	13730	13730	13730	13730	1434
243	20230731	162300	595117810	13730	13730	13730	13730	0
244	20230731	162200	595117810	13730	13730	13730	13730	0
245	20230731	162100	595117810	13730	13730	13730	13730	0
246	20230731	162000	595117810	13730	13730	13730	13730	0
247	20230731	161900	595117810	13730	13730	13730	13730	0
248	20230731	161800	595117810	13730	13730	13730	13730	0
249	20230731	161700	595117810	13730	13730	13730	13730	0
250	20230731	161600	595117810	13730	13730	13730	13730	0
251	20230731	161500	595117810	13730	13730	13730	13730	0
252	20230731	161400	595117810	13730	13730	13730	13730	0
253	20230731	161300	595117810	13730	13730	13730	13730	0
254	20230731	161200	595117810	13730	13730	13730	13730	0
255	20230731	161100	595117810	13730	13730	13730	13730	0
256	20230731	161000	595117810	13730	13730	13730	13730	0
257	20230731	160900	595117810	13730	13730	13730	13730	0
258	20230731	160800	595117810	13730	13730	13730	13730	0
259	20230731	160700	595117810	13730	13730	13730	13730	0
260	20230731	160600	595117810	13730	13730	13730	13730	0
261	20230731	160500	595117810	13730	13730	13730	13730	0
262	20230731	160400	595117810	13730	13730	13730	13730	0
263	20230731	160300	595117810	13730	13730	13730	13730	0
264	20230731	160200	595117810	13730	13730	13730	13730	0
265	20230731	160100	595117810	13730	13730	13730	13730	0
266	20230731	160000	595117810	13730	13730	13730	13730	0
267	20230731	155900	595117810	13730	13730	13730	13730	0
268	20230731	155800	595117810	13730	13730	13730	13730	0
269	20230731	155700	595117810	13730	13730	13730	13730	0
270	20230731	155600	595117810	13730	13730	13730	13730	0
271	20230731	155500	595117810	13730	13730	13730	13730	0
272	20230731	155400	595117810	13730	13730	13730	13730	1434
273	20230731	155300	595117810	13730	13730	13730	13730	0
274	20230731	155200	595117810	13730	13730	13730	13730	0
275	20230731	155100	595117810	13730	13730	13730	13730	0
276	20230731	155000	595117810	13730	13730	13730	13730	0
277	20230731	154900	595117810	13730	13730	13730	13730	0
278	20230731	154800	595117810	13730	13730	13730	13730	0
279	20230731	154700	595117810	13730	13730	13730	13730	0
280	20230731	154600	595117810	13730	13730	13730	13730	0
281	20230731	154500	595117810	13730	13730	13730	13730	0
282	20230731	154400	595117810	13730	13730	13730	13730	0
283	20230731	154300	595117810	13730	13730	13730	13730	0
284	20230731	154200	595117810	13730	13730	13730	13730	0
285	20230731	154100	595117810	13730	13730	13730	13730	0
286	20230731	154000	595117810	13730	13730	13730	13730	0
287	20230731	153900	595117810	13730	13730	13730	13730	0
288	20230731	153800	595117810	13730	13730	13730	13730	0
289	20230731	153700	595117810	13730	13730	13730	13730	0
290	20230731	153600	595117810	13730	13730	13730	13730	0
291	20230731	153500	595117810	13730	13730	13730	13730	0
292	20230731	153400	595117810	13730	13730	13730	13730	0
293	20230731	153300	595117810	13730	13730	13730	13730	0
294	20230731	153200	595117810	13730	13730	13730	13730	0
295	20230731	153100	595117810	13730	13730	13730	13730	0
296	20230731	153000	595117810	13730	13730	13730	13730	1434
297	20230731	152900	575428990	13700	13700	13700	13700	0
298	20230731	152800	575428990	13700	13700	13700	13700	0
299	20230731	152700	575428990	13700	13700	13700	13700	0
300	20230731	152600	575428990	13700	13700	13700	13700	0
301	20230731	152500	575428990	13700	13700	13700	13700	0
302	20230731	152400	575428990	13700	13700	13700	13700	0
303	20230731	152300	575428990	13700	13700	13700	13700	0
304	20230731	152200	575428990	13700	13700	13700	13700	0
305	20230731	152100	575428990	13700	13700	13700	13700	0
306	20230731	152000	575428990	13700	13700	13700	13700	0
307	20230731	151900	575428990	13700	13700	13700	13640	142
308	20230731	151800	573484730	13700	13700	13700	13700	8
309	20230731	151700	573375130	13640	13650	13650	13640	8
310	20230731	151600	573266000	13650	13650	13650	13650	65
311	20230731	151500	572378750	13640	13640	13640	13640	36
312	20230731	151400	571887710	13640	13670	13670	13640	335
313	20230731	151300	567313640	13650	13650	13650	13650	0
314	20230731	151200	567313640	13650	13650	13650	13650	0
315	20230731	151100	567313640	13650	13660	13660	13650	50
316	20230731	151000	566631080	13650	13650	13650	13650	1
317	20230731	150900	566617430	13670	13670	13670	13670	55
318	20230731	150800	565865580	13670	13670	13670	13670	70
319	20230731	150700	564908680	13670	13670	13670	13670	0
320	20230731	150600	564908680	13670	13670	13670	13670	0
321	20230731	150500	564908680	13670	13670	13670	13670	1
322	20230731	150400	564895010	13630	13630	13630	13630	7
323	20230731	150300	564799600	13630	13630	13630	13630	38
324	20230731	150200	564281660	13670	13670	13670	13670	1
325	20230731	150100	564267990	13630	13630	13630	13630	34
326	20230731	150000	563804570	13630	13630	13630	13630	0
327	20230731	145900	563804570	13630	13630	13630	13630	88
328	20230731	145800	562605130	13630	13630	13630	13630	31
329	20230731	145700	562182600	13670	13680	13680	13670	201
330	20230731	145600	559434920	13680	13680	13680	13680	0
331	20230731	145500	559434920	13680	13680	13680	13680	200
332	20230731	145400	556698920	13680	13680	13680	13680	0
333	20230731	145300	556698920	13680	13680	13680	13680	50
334	20230731	145200	556014920	13680	13680	13680	13680	0
335	20230731	145100	556014920	13680	13680	13680	13680	33
336	20230731	145000	555563480	13650	13650	13650	13650	122
337	20230731	144900	553898180	13650	13650	13650	13650	0
338	20230731	144800	553898180	13650	13630	13650	13630	61
339	20230731	144700	553065630	13650	13650	13650	13650	0
340	20230731	144600	553065630	13650	13650	13650	13650	379
341	20230731	144500	547892280	13650	13650	13650	13650	13
342	20230731	144400	547714830	13640	13640	13640	13640	54
343	20230731	144300	546978270	13650	13640	13650	13640	164
344	20230731	144200	544741300	13640	13630	13640	13630	233
345	20230731	144100	541565500	13630	13630	13630	13630	0
346	20230731	144000	541565500	13630	13620	13630	13620	93
347	20230731	143900	540298830	13620	13620	13620	13620	0
348	20230731	143800	540298830	13620	13620	13620	13620	50
349	20230731	143700	539617830	13620	13620	13620	13620	0
350	20230731	143600	539617830	13620	13620	13620	13620	48
351	20230731	143500	538964070	13620	13620	13620	13620	1
352	20230731	143400	538950450	13590	13590	13590	13590	44
353	20230731	143300	538352490	13580	13580	13580	13580	1
354	20230731	143200	538338910	13580	13590	13590	13580	278
355	20230731	143100	534563370	13590	13590	13590	13590	129
356	20230731	143000	532810260	13600	13600	13600	13600	50
357	20230731	142900	532130260	13590	13590	13590	13590	0
358	20230731	142800	532130260	13590	13590	13590	13590	0
359	20230731	142700	532130260	13590	13590	13590	13590	72
360	20230731	142600	531151780	13640	13630	13640	13630	167
361	20230731	142500	528875500	13580	13590	13630	13580	567
362	20230731	142400	521174050	13590	13590	13590	13590	166
363	20230731	142300	518918110	13600	13600	13600	13600	4
364	20230731	142200	518863710	13600	13600	13600	13600	5
365	20230731	142100	518795710	13630	13630	13630	13630	12
366	20230731	142000	518632150	13600	13600	13600	13600	0
367	20230731	141900	518632150	13600	13600	13600	13600	0
368	20230731	141800	518632150	13600	13600	13600	13600	0
369	20230731	141700	518632150	13600	13600	13600	13600	61
370	20230731	141600	517802550	13600	13600	13600	13600	440
371	20230731	141500	511818550	13600	13600	13600	13600	0
372	20230731	141400	511818550	13600	13600	13600	13600	0
373	20230731	141300	511818550	13600	13600	13600	13600	265
374	20230731	141200	508214550	13600	13610	13610	13600	200
375	20230731	141100	505493530	13620	13620	13620	13620	0
376	20230731	141000	505493530	13620	13620	13620	13620	0
377	20230731	140900	505493530	13620	13620	13620	13620	245
378	20230731	140800	502156630	13620	13620	13620	13620	0
379	20230731	140700	502156630	13620	13620	13620	13620	0
380	20230731	140600	502156630	13620	13620	13620	13620	99
381	20230731	140500	500808250	13620	13620	13620	13610	633
382	20230731	140400	492189110	13620	13630	13630	13620	732
383	20230731	140300	482214820	13640	13640	13640	13640	0
384	20230731	140200	482214820	13640	13640	13640	13640	226
385	20230731	140100	479132180	13660	13660	13660	13660	0
386	20230731	140000	479132180	13660	13660	13660	13660	0
387	20230731	135900	479132180	13660	13660	13660	13660	51
388	20230731	135800	478435520	13660	13660	13660	13660	366
389	20230731	135700	473435960	13660	13660	13660	13660	0
390	20230731	135600	473435960	13660	13660	13660	13660	73
391	20230731	135500	472438780	13680	13680	13680	13680	0
392	20230731	135400	472438780	13680	13680	13680	13680	1
393	20230731	135300	472425100	13680	13680	13680	13680	97
394	20230731	135200	471098140	13680	13680	13680	13680	46
395	20230731	135100	470468860	13690	13690	13690	13690	0
396	20230731	135000	470468860	13690	13690	13690	13690	0
397	20230731	134900	470468860	13690	13690	13690	13690	0
398	20230731	134800	470468860	13690	13690	13690	13690	0
399	20230731	134700	470468860	13690	13690	13690	13690	0
400	20230731	134600	470468860	13690	13690	13690	13690	6
401	20230731	134500	470386720	13690	13690	13690	13690	1
402	20230731	134400	470373030	13640	13640	13640	13640	174
403	20230731	134300	467999670	13640	13630	13640	13630	405
404	20230731	134200	462477390	13630	13630	13630	13630	0
405	20230731	134100	462477390	13630	13630	13630	13630	0
406	20230731	134000	462477390	13630	13630	13630	13630	0
407	20230731	133900	462477390	13630	13630	13630	13630	123
408	20230731	133800	460800900	13640	13640	13640	13640	0
409	20230731	133700	460800900	13640	13640	13640	13640	0
410	20230731	133600	460800900	13640	13640	13640	13640	0
411	20230731	133500	460800900	13640	13640	13640	13640	50
412	20230731	133400	460118900	13640	13640	13640	13640	39
413	20230731	133300	459586940	13640	13640	13640	13640	0
414	20230731	133200	459586940	13640	13640	13640	13640	0
415	20230731	133100	459586940	13640	13640	13640	13640	0
416	20230731	133000	459586940	13640	13640	13640	13640	181
417	20230731	132900	457118100	13640	13640	13640	13640	20
418	20230731	132800	456845300	13690	13690	13690	13690	0
419	20230731	132700	456845300	13690	13690	13690	13690	0
420	20230731	132600	456845300	13690	13690	13690	13690	0
421	20230731	132500	456845300	13690	13690	13690	13690	130
422	20230731	132400	455065600	13660	13680	13680	13650	1524
423	20230731	132300	434259690	13680	13680	13680	13680	0
424	20230731	132200	434259690	13680	13680	13680	13680	11
425	20230731	132100	434109210	13690	13690	13690	13690	0
426	20230731	132000	434109210	13690	13690	13690	13690	0
427	20230731	131900	434109210	13690	13690	13690	13690	0
428	20230731	131800	434109210	13690	13690	13690	13690	0
429	20230731	131700	434109210	13690	13690	13690	13690	0
430	20230731	131600	434109210	13690	13690	13690	13690	10
431	20230731	131500	433972310	13690	13690	13690	13660	239
432	20230731	131400	430707330	13660	13700	13700	13660	136
433	20230731	131300	428848210	13690	13690	13690	13690	9
434	20230731	131200	428725000	13660	13660	13660	13660	0
435	20230731	131100	428725000	13660	13660	13660	13660	68
436	20230731	131000	427796120	13660	13660	13660	13660	0
437	20230731	130900	427796120	13660	13660	13660	13660	2
438	20230731	130800	427768800	13660	13660	13660	13660	36
439	20230731	130700	427277040	13670	13670	13670	13670	62
440	20230731	130600	426429500	13670	13680	13680	13670	126
441	20230731	130500	424707000	13670	13670	13670	13670	10
442	20230731	130400	424570300	13670	13670	13670	13670	1
443	20230731	130300	424556630	13700	13700	13700	13700	0
444	20230731	130200	424556630	13700	13700	13700	13700	0
445	20230731	130100	424556630	13700	13700	13700	13700	400
446	20230731	130000	419076630	13680	13680	13680	13680	0
447	20230731	125900	419076630	13680	13680	13680	13680	1
448	20230731	125800	419062950	13670	13670	13670	13670	0
449	20230731	125700	419062950	13670	13670	13670	13670	0
450	20230731	125600	419062950	13670	13670	13670	13670	0
451	20230731	125500	419062950	13670	13670	13670	13670	0
452	20230731	125400	419062950	13670	13670	13670	13670	0
453	20230731	125300	419062950	13670	13670	13670	13670	0
454	20230731	125200	419062950	13670	13680	13680	13670	271
455	20230731	125100	415358010	13680	13680	13680	13680	0
456	20230731	125000	415358010	13680	13680	13680	13680	0
457	20230731	124900	415358010	13680	13680	13680	13680	0
458	20230731	124800	415358010	13680	13680	13680	13680	21
459	20230731	124700	415070730	13680	13710	13710	13680	973
460	20230731	124600	401753610	13720	13720	13720	13720	0
461	20230731	124500	401753610	13720	13720	13720	13720	0
462	20230731	124400	401753610	13720	13720	13720	13720	0
463	20230731	124300	401753610	13720	13720	13720	13720	0
464	20230731	124200	401753610	13720	13720	13720	13720	0
465	20230731	124100	401753610	13720	13720	13720	13720	0
466	20230731	124000	401753610	13720	13720	13720	13720	0
467	20230731	123900	401753610	13720	13720	13720	13720	0
468	20230731	123800	401753610	13720	13720	13720	13720	40
469	20230731	123700	401204810	13720	13720	13720	13720	0
470	20230731	123600	401204810	13720	13720	13720	13720	5
471	20230731	123500	401136210	13720	13690	13720	13690	594
472	20230731	123400	392995620	13720	13700	13720	13700	1746
473	20230731	123300	369072180	13700	13690	13700	13690	1126
474	20230731	123200	353646640	13680	13680	13680	13680	0
475	20230731	123100	353646640	13680	13680	13680	13680	0
476	20230731	123000	353646640	13680	13680	13680	13680	20
477	20230731	122900	353373040	13680	13680	13680	13680	33
478	20230731	122800	352921600	13680	13690	13690	13680	61
479	20230731	122700	352087110	13690	13690	13690	13690	0
480	20230731	122600	352087110	13690	13690	13690	13690	368
481	20230731	122500	347049190	13690	13690	13690	13690	101
482	20230731	122400	345666500	13700	13700	13700	13700	0
483	20230731	122300	345666500	13700	13710	13710	13700	110
484	20230731	122200	344159450	13710	13710	13710	13710	0
485	20230731	122100	344159450	13710	13720	13720	13710	101
486	20230731	122000	342774670	13720	13720	13720	13720	19
487	20230731	121900	342513990	13720	13710	13720	13700	424
488	20230731	121800	336699810	13720	13720	13720	13720	10
489	20230731	121700	336562610	13730	13730	13730	13730	0
490	20230731	121600	336562610	13730	13730	13730	13730	194
491	20230731	121500	333898990	13720	13720	13720	13720	146
492	20230731	121400	331895870	13710	13710	13710	13710	11
493	20230731	121300	331745060	13720	13720	13720	13720	50
494	20230731	121200	331059060	13710	13690	13710	13690	323
495	20230731	121100	326632770	13690	13690	13690	13690	0
496	20230731	121000	326632770	13690	13690	13690	13690	0
497	20230731	120900	326632770	13690	13690	13690	13690	8
498	20230731	120800	326523250	13700	13700	13700	13700	0
499	20230731	120700	326523250	13700	13700	13700	13700	0
500	20230731	120600	326523250	13700	13690	13700	13690	111
501	20230731	120500	325002770	13700	13700	13700	13700	1
502	20230731	120400	324989070	13700	13700	13700	13700	0
503	20230731	120300	324989070	13700	13700	13700	13700	7
504	20230731	120200	324893170	13710	13710	13710	13710	0
505	20230731	120100	324893170	13710	13710	13710	13710	0
506	20230731	120000	324893170	13710	13710	13710	13710	7
507	20230731	115900	324797200	13710	13710	13710	13710	0
508	20230731	115800	324797200	13710	13710	13710	13710	4
509	20230731	115700	324742360	13710	13710	13710	13710	0
510	20230731	115600	324742360	13710	13700	13710	13700	203
511	20230731	115500	321959360	13690	13690	13690	13690	0
512	20230731	115400	321959360	13690	13690	13690	13690	7
513	20230731	115300	321863530	13690	13690	13690	13690	0
514	20230731	115200	321863530	13690	13690	13690	13690	0
515	20230731	115100	321863530	13690	13680	13690	13680	147
516	20230731	115000	319851210	13670	13670	13670	13670	10
517	20230731	114900	319714510	13670	13670	13670	13670	0
518	20230731	114800	319714510	13670	13670	13670	13670	30
519	20230731	114700	319304410	13690	13690	13690	13690	9
520	20230731	114600	319181200	13690	13690	13690	13690	0
521	20230731	114500	319181200	13690	13700	13710	13690	5
522	20230731	114400	319112690	13710	13710	13710	13710	0
523	20230731	114300	319112690	13710	13710	13710	13710	0
524	20230731	114200	319112690	13710	13710	13710	13710	0
525	20230731	114100	319112690	13710	13710	13710	13710	0
526	20230731	114000	319112690	13710	13710	13710	13710	4
527	20230731	113900	319057850	13710	13700	13710	13700	514
528	20230731	113800	312011810	13700	13670	13700	13670	445
529	20230731	113700	305922360	13670	13670	13670	13670	0
530	20230731	113600	305922360	13670	13670	13670	13670	9
531	20230731	113500	305799330	13670	13670	13670	13670	0
532	20230731	113400	305799330	13670	13670	13670	13670	0
533	20230731	113300	305799330	13670	13670	13670	13670	0
534	20230731	113200	305799330	13670	13670	13670	13670	0
535	20230731	113100	305799330	13670	13670	13670	13670	13
536	20230731	113000	305621620	13670	13670	13670	13670	282
537	20230731	112900	301766680	13680	13680	13680	13680	31
538	20230731	112800	301342600	13710	13710	13710	13710	1
539	20230731	112700	301328890	13690	13690	13690	13690	22
540	20230731	112600	301027710	13720	13730	13730	13700	129
541	20230731	112500	299257930	13730	13730	13730	13730	0
542	20230731	112400	299257930	13730	13730	13730	13730	100
543	20230731	112300	297884930	13730	13730	13730	13730	1
544	20230731	112200	297871200	13730	13730	13730	13710	10
545	20230731	112100	297733940	13730	13710	13730	13710	8
546	20230731	112000	297624120	13750	13750	13750	13750	0
547	20230731	111900	297624120	13750	13750	13750	13750	0
548	20230731	111800	297624120	13750	13750	13750	13750	0
549	20230731	111700	297624120	13750	13750	13750	13750	1
550	20230731	111600	297610370	13670	13670	13670	13670	0
551	20230731	111500	297610370	13670	13670	13670	13670	0
552	20230731	111400	297610370	13670	13670	13670	13670	0
553	20230731	111300	297610370	13670	13730	13730	13670	486
554	20230731	111200	290955490	13730	13730	13730	13730	65
555	20230731	111100	290063040	13730	13730	13730	13730	0
556	20230731	111000	290063040	13730	13740	13740	13730	53
557	20230731	110900	289335110	13740	13740	13740	13740	36
558	20230731	110800	288840470	13740	13740	13740	13740	24
559	20230731	110700	288510710	13750	13750	13750	13750	144
560	20230731	110600	286530710	13730	13730	13730	13730	20
561	20230731	110500	286256110	13730	13730	13730	13730	20
562	20230731	110400	285981510	13730	13730	13730	13730	156
563	20230731	110300	283839630	13730	13730	13730	13730	0
564	20230731	110200	283839630	13730	13730	13730	13730	0
565	20230731	110100	283839630	13730	13730	13730	13730	116
566	20230731	110000	282246950	13730	13730	13730	13730	316
567	20230731	105900	277908270	13730	13730	13730	13730	13
568	20230731	105800	277729780	13730	13730	13730	13730	10
569	20230731	105700	277592480	13720	13720	13720	13720	742
570	20230731	105600	267412240	13700	13700	13700	13700	317
571	20230731	105500	263069340	13700	13690	13700	13670	331
572	20230731	105400	258543930	13720	13720	13720	13720	10
573	20230731	105300	258406730	13720	13720	13720	13720	0
574	20230731	105200	258406730	13720	13720	13720	13720	0
575	20230731	105100	258406730	13720	13720	13720	13720	0
576	20230731	105000	258406730	13720	13720	13720	13720	18
577	20230731	104900	258159770	13700	13700	13700	13700	61
578	20230731	104800	257324070	13720	13720	13720	13720	31
579	20230731	104700	256898750	13730	13730	13730	13730	5
580	20230731	104600	256830100	13730	13730	13730	13730	50
581	20230731	104500	256143600	13730	13730	13730	13730	0
582	20230731	104400	256143600	13730	13730	13730	13730	54
583	20230731	104300	255402180	13730	13730	13750	13730	562
584	20230731	104200	247674740	13740	13700	13740	13700	1367
585	20230731	104100	228925630	13710	13710	13710	13710	0
586	20230731	104000	228925630	13710	13670	13710	13670	1747
587	20230731	103900	205025300	13660	13660	13660	13660	103
588	20230731	103800	203618320	13650	13650	13650	13650	0
589	20230731	103700	203618320	13650	13650	13650	13650	0
590	20230731	103600	203618320	13650	13650	13650	13650	1
591	20230731	103500	203604670	13650	13650	13650	13650	0
592	20230731	103400	203604670	13650	13650	13650	13650	0
593	20230731	103300	203604670	13650	13650	13650	13650	1
594	20230731	103200	203591020	13660	13660	13660	13660	0
595	20230731	103100	203591020	13660	13660	13660	13660	0
596	20230731	103000	203591020	13660	13660	13660	13660	0
597	20230731	102900	203591020	13660	13660	13660	13660	0
598	20230731	102800	203591020	13660	13660	13660	13660	28
599	20230731	102700	203208540	13660	13660	13660	13660	0
600	20230731	102600	203208540	13660	13660	13660	13660	0
601	20230731	102500	203208540	13660	13660	13660	13660	55
602	20230731	102400	202457240	13660	13650	13660	13650	111
603	20230731	102300	200941990	13650	13650	13650	13650	15
604	20230731	102200	200737240	13650	13650	13650	13650	4
605	20230731	102100	200682640	13650	13660	13660	13650	52
606	20230731	102000	199972330	13660	13660	13660	13660	5
607	20230731	101900	199904030	13670	13670	13670	13670	6
608	20230731	101800	199822010	13670	13670	13670	13670	0
609	20230731	101700	199822010	13670	13670	13670	13670	280
610	20230731	101600	195994410	13670	13670	13670	13650	706
611	20230731	101500	186347390	13660	13590	13660	13590	899
612	20230731	101400	174104380	13590	13590	13590	13590	50
613	20230731	101300	173424880	13610	13610	13610	13610	0
614	20230731	101200	173424880	13610	13610	13610	13610	7
615	20230731	101100	173329610	13610	13610	13610	13610	0
616	20230731	101000	173329610	13610	13610	13610	13610	120
617	20230731	100900	171696410	13590	13510	13590	13490	1089
618	20230731	100800	156984690	13510	13510	13510	13510	0
619	20230731	100700	156984690	13510	13590	13590	13510	13
620	20230731	100600	156808820	13590	13590	13590	13590	0
621	20230731	100500	156808820	13590	13590	13590	13590	15
622	20230731	100400	156604970	13590	13590	13590	13590	0
623	20230731	100300	156604970	13590	13590	13590	13590	1
624	20230731	100200	156591380	13510	13550	13550	13510	19
625	20230731	100100	156334310	13590	13590	13590	13590	0
626	20230731	100000	156334310	13590	13590	13590	13590	1
627	20230731	095900	156320720	13600	13610	13610	13500	1309
628	20230731	095800	138609310	13610	13610	13610	13610	2
629	20230731	095700	138582090	13620	13620	13630	13610	274
630	20230731	095600	134849840	13620	13570	13620	13570	798
631	20230731	095500	124012900	13570	13520	13570	13520	98
632	20230731	095400	122687570	13520	13530	13530	13520	80
633	20230731	095300	121605950	13540	13540	13540	13540	69
634	20230731	095200	120671690	13540	13540	13540	13540	8
635	20230731	095100	120563370	13570	13550	13570	13550	4
636	20230731	095000	120509110	13550	13550	13550	13550	1
637	20230731	094900	120495560	13570	13570	13570	13570	0
638	20230731	094800	120495560	13570	13570	13570	13570	0
639	20230731	094700	120495560	13570	13570	13570	13570	1
640	20230731	094600	120481990	13570	13560	13570	13560	200
641	20230731	094500	117769140	13550	13550	13550	13550	2
642	20230731	094400	117742040	13550	13550	13550	13550	0
643	20230731	094300	117742040	13550	13550	13550	13550	1
644	20230731	094200	117728490	13540	13540	13540	13540	86
645	20230731	094100	116564050	13550	13550	13550	13550	4
646	20230731	094000	116509850	13560	13560	13560	13560	2
647	20230731	093900	116482730	13570	13570	13570	13570	15
648	20230731	093800	116279180	13570	13580	13580	13570	21
649	20230731	093700	115994200	13570	13570	13570	13570	2
650	20230731	093600	115967060	13570	13570	13570	13570	0
651	20230731	093500	115967060	13570	13570	13570	13570	0
652	20230731	093400	115967060	13570	13570	13570	13570	315
653	20230731	093300	111692510	13570	13570	13570	13570	61
654	20230731	093200	110864740	13570	13570	13570	13570	73
655	20230731	093100	109874130	13570	13550	13570	13550	633
656	20230731	093000	101292390	13550	13550	13550	13550	0
657	20230731	092900	101292390	13550	13550	13550	13550	350
658	20230731	092800	96549890	13550	13550	13550	13550	0
659	20230731	092700	96549890	13550	13510	13550	13510	1365
660	20230731	092600	78079040	13510	13510	13510	13510	6
661	20230731	092500	77997980	13510	13500	13510	13500	424
662	20230731	092400	72272140	13500	13500	13500	13500	1
663	20230731	092300	72258640	13490	13490	13490	13490	42
664	20230731	092200	71692060	13470	13470	13470	13470	0
665	20230731	092100	71692060	13470	13470	13470	13470	10
666	20230731	092000	71557360	13490	13490	13490	13490	5
667	20230731	091900	71489910	13500	13500	13500	13500	0
668	20230731	091800	71489910	13500	13500	13500	13500	10
669	20230731	091700	71354910	13460	13460	13460	13460	0
670	20230731	091600	71354910	13460	13550	13550	13460	632
671	20230731	091500	62848100	13560	13560	13560	13560	2
672	20230731	091400	62820980	13490	13500	13500	13460	398
673	20230731	091300	57448640	13500	13520	13520	13500	952
674	20230731	091200	44590360	13590	13600	13610	13590	19
675	20230731	091100	44331950	13510	13510	13510	13510	30
676	20230731	091000	43926650	13600	13510	13600	13510	165
677	20230731	090900	41685710	13510	13520	13520	13510	21
678	20230731	090800	41401800	13510	13510	13510	13510	0
679	20230731	090700	41401800	13510	13540	13540	13510	800
680	20230731	090600	30586550	13680	13540	13680	13540	31
681	20230731	090500	30166670	13540	13550	13550	13540	223
682	20230731	090400	27145520	13700	13570	13700	13570	204
683	20230731	090300	24376330	13520	13520	13520	13520	0
684	20230731	090200	24376330	13520	13570	13580	13510	678
685	20230731	090100	15185240	13510	13510	13510	13510	0
686	20230731	090000	15185240	13510	13510	13510	13510	1124