KissMeData/314140/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	203800	418381360	9800	9800	9800	9800	2116
3	20230731	203700	418381360	9800	9800	9800	9800	0
4	20230731	203600	418381360	9800	9800	9800	9800	0
5	20230731	203500	418381360	9800	9800	9800	9800	0
6	20230731	203400	418381360	9800	9800	9800	9800	0
7	20230731	203300	418381360	9800	9800	9800	9800	0
8	20230731	203200	418381360	9800	9800	9800	9800	0
9	20230731	203100	418381360	9800	9800	9800	9800	0
10	20230731	203000	418381360	9800	9800	9800	9800	0
11	20230731	202900	418381360	9800	9800	9800	9800	0
12	20230731	202800	418381360	9800	9800	9800	9800	0
13	20230731	202700	418381360	9800	9800	9800	9800	0
14	20230731	202600	418381360	9800	9800	9800	9800	0
15	20230731	202500	418381360	9800	9800	9800	9800	0
16	20230731	202400	418381360	9800	9800	9800	9800	0
17	20230731	202300	418381360	9800	9800	9800	9800	0
18	20230731	202200	418381360	9800	9800	9800	9800	0
19	20230731	202100	418381360	9800	9800	9800	9800	0
20	20230731	202000	418381360	9800	9800	9800	9800	0
21	20230731	201900	418381360	9800	9800	9800	9800	0
22	20230731	201800	418381360	9800	9800	9800	9800	0
23	20230731	201700	418381360	9800	9800	9800	9800	0
24	20230731	201600	418381360	9800	9800	9800	9800	0
25	20230731	201500	418381360	9800	9800	9800	9800	0
26	20230731	201400	418381360	9800	9800	9800	9800	0
27	20230731	201300	418381360	9800	9800	9800	9800	0
28	20230731	201200	418381360	9800	9800	9800	9800	0
29	20230731	201100	418381360	9800	9800	9800	9800	0
30	20230731	201000	418381360	9800	9800	9800	9800	0
31	20230731	200900	418381360	9800	9800	9800	9800	0
32	20230731	200800	418381360	9800	9800	9800	9800	2116
33	20230731	200700	418381360	9800	9800	9800	9800	0
34	20230731	200600	418381360	9800	9800	9800	9800	0
35	20230731	200500	418381360	9800	9800	9800	9800	0
36	20230731	200400	418381360	9800	9800	9800	9800	0
37	20230731	200300	418381360	9800	9800	9800	9800	0
38	20230731	200200	418381360	9800	9800	9800	9800	0
39	20230731	200100	418381360	9800	9800	9800	9800	0
40	20230731	200000	418381360	9800	9800	9800	9800	0
41	20230731	195900	418381360	9800	9800	9800	9800	0
42	20230731	195800	418381360	9800	9800	9800	9800	0
43	20230731	195700	418381360	9800	9800	9800	9800	0
44	20230731	195600	418381360	9800	9800	9800	9800	0
45	20230731	195500	418381360	9800	9800	9800	9800	0
46	20230731	195400	418381360	9800	9800	9800	9800	0
47	20230731	195300	418381360	9800	9800	9800	9800	0
48	20230731	195200	418381360	9800	9800	9800	9800	0
49	20230731	195100	418381360	9800	9800	9800	9800	0
50	20230731	195000	418381360	9800	9800	9800	9800	0
51	20230731	194900	418381360	9800	9800	9800	9800	0
52	20230731	194800	418381360	9800	9800	9800	9800	0
53	20230731	194700	418381360	9800	9800	9800	9800	0
54	20230731	194600	418381360	9800	9800	9800	9800	0
55	20230731	194500	418381360	9800	9800	9800	9800	0
56	20230731	194400	418381360	9800	9800	9800	9800	0
57	20230731	194300	418381360	9800	9800	9800	9800	0
58	20230731	194200	418381360	9800	9800	9800	9800	0
59	20230731	194100	418381360	9800	9800	9800	9800	0
60	20230731	194000	418381360	9800	9800	9800	9800	0
61	20230731	193900	418381360	9800	9800	9800	9800	0
62	20230731	193800	418381360	9800	9800	9800	9800	2116
63	20230731	193700	418381360	9800	9800	9800	9800	0
64	20230731	193600	418381360	9800	9800	9800	9800	0
65	20230731	193500	418381360	9800	9800	9800	9800	0
66	20230731	193400	418381360	9800	9800	9800	9800	0
67	20230731	193300	418381360	9800	9800	9800	9800	0
68	20230731	193200	418381360	9800	9800	9800	9800	0
69	20230731	193100	418381360	9800	9800	9800	9800	0
70	20230731	193000	418381360	9800	9800	9800	9800	0
71	20230731	192900	418381360	9800	9800	9800	9800	0
72	20230731	192800	418381360	9800	9800	9800	9800	0
73	20230731	192700	418381360	9800	9800	9800	9800	0
74	20230731	192600	418381360	9800	9800	9800	9800	0
75	20230731	192500	418381360	9800	9800	9800	9800	0
76	20230731	192400	418381360	9800	9800	9800	9800	0
77	20230731	192300	418381360	9800	9800	9800	9800	0
78	20230731	192200	418381360	9800	9800	9800	9800	0
79	20230731	192100	418381360	9800	9800	9800	9800	0
80	20230731	192000	418381360	9800	9800	9800	9800	0
81	20230731	191900	418381360	9800	9800	9800	9800	0
82	20230731	191800	418381360	9800	9800	9800	9800	0
83	20230731	191700	418381360	9800	9800	9800	9800	0
84	20230731	191600	418381360	9800	9800	9800	9800	0
85	20230731	191500	418381360	9800	9800	9800	9800	0
86	20230731	191400	418381360	9800	9800	9800	9800	0
87	20230731	191300	418381360	9800	9800	9800	9800	0
88	20230731	191200	418381360	9800	9800	9800	9800	0
89	20230731	191100	418381360	9800	9800	9800	9800	0
90	20230731	191000	418381360	9800	9800	9800	9800	0
91	20230731	190900	418381360	9800	9800	9800	9800	0
92	20230731	190800	418381360	9800	9800	9800	9800	2116
93	20230731	190700	418381360	9800	9800	9800	9800	0
94	20230731	190600	418381360	9800	9800	9800	9800	0
95	20230731	190500	418381360	9800	9800	9800	9800	0
96	20230731	190400	418381360	9800	9800	9800	9800	0
97	20230731	190300	418381360	9800	9800	9800	9800	0
98	20230731	190200	418381360	9800	9800	9800	9800	0
99	20230731	190100	418381360	9800	9800	9800	9800	0
100	20230731	190000	418381360	9800	9800	9800	9800	0
101	20230731	185900	418381360	9800	9800	9800	9800	0
102	20230731	185800	418381360	9800	9800	9800	9800	0
103	20230731	185700	418381360	9800	9800	9800	9800	0
104	20230731	185600	418381360	9800	9800	9800	9800	0
105	20230731	185500	418381360	9800	9800	9800	9800	0
106	20230731	185400	418381360	9800	9800	9800	9800	0
107	20230731	185300	418381360	9800	9800	9800	9800	0
108	20230731	185200	418381360	9800	9800	9800	9800	0
109	20230731	185100	418381360	9800	9800	9800	9800	0
110	20230731	185000	418381360	9800	9800	9800	9800	0
111	20230731	184900	418381360	9800	9800	9800	9800	0
112	20230731	184800	418381360	9800	9800	9800	9800	0
113	20230731	184700	418381360	9800	9800	9800	9800	0
114	20230731	184600	418381360	9800	9800	9800	9800	0
115	20230731	184500	418381360	9800	9800	9800	9800	0
116	20230731	184400	418381360	9800	9800	9800	9800	0
117	20230731	184300	418381360	9800	9800	9800	9800	0
118	20230731	184200	418381360	9800	9800	9800	9800	0
119	20230731	184100	418381360	9800	9800	9800	9800	0
120	20230731	184000	418381360	9800	9800	9800	9800	0
121	20230731	183900	418381360	9800	9800	9800	9800	0
122	20230731	183800	418381360	9800	9800	9800	9800	2116
123	20230731	183700	418381360	9800	9800	9800	9800	0
124	20230731	183600	418381360	9800	9800	9800	9800	0
125	20230731	183500	418381360	9800	9800	9800	9800	0
126	20230731	183400	418381360	9800	9800	9800	9800	0
127	20230731	183300	418381360	9800	9800	9800	9800	0
128	20230731	183200	418381360	9800	9800	9800	9800	0
129	20230731	183100	418381360	9800	9800	9800	9800	0
130	20230731	183000	418381360	9800	9800	9800	9800	0
131	20230731	182900	418381360	9800	9800	9800	9800	0
132	20230731	182800	418381360	9800	9800	9800	9800	0
133	20230731	182700	418381360	9800	9800	9800	9800	0
134	20230731	182600	418381360	9800	9800	9800	9800	0
135	20230731	182500	418381360	9800	9800	9800	9800	0
136	20230731	182400	418381360	9800	9800	9800	9800	0
137	20230731	182300	418381360	9800	9800	9800	9800	0
138	20230731	182200	418381360	9800	9800	9800	9800	0
139	20230731	182100	418381360	9800	9800	9800	9800	0
140	20230731	182000	418381360	9800	9800	9800	9800	0
141	20230731	181900	418381360	9800	9800	9800	9800	0
142	20230731	181800	418381360	9800	9800	9800	9800	0
143	20230731	181700	418381360	9800	9800	9800	9800	0
144	20230731	181600	418381360	9800	9800	9800	9800	0
145	20230731	181500	418381360	9800	9800	9800	9800	0
146	20230731	181400	418381360	9800	9800	9800	9800	0
147	20230731	181300	418381360	9800	9800	9800	9800	0
148	20230731	181200	418381360	9800	9800	9800	9800	0
149	20230731	181100	418381360	9800	9800	9800	9800	0
150	20230731	181000	418381360	9800	9800	9800	9800	0
151	20230731	180900	418381360	9800	9800	9800	9800	0
152	20230731	180800	418381360	9800	9800	9800	9800	2116
153	20230731	180700	418381360	9800	9800	9800	9800	0
154	20230731	180600	418381360	9800	9800	9800	9800	0
155	20230731	180500	418381360	9800	9800	9800	9800	0
156	20230731	180400	418381360	9800	9800	9800	9800	0
157	20230731	180300	418381360	9800	9800	9800	9800	0
158	20230731	180200	418381360	9800	9800	9800	9800	0
159	20230731	180100	418381360	9800	9800	9800	9800	0
160	20230731	180000	418381360	9800	9800	9800	9800	0
161	20230731	175900	418381360	9800	9800	9800	9800	0
162	20230731	175800	418381360	9800	9800	9800	9800	0
163	20230731	175700	418381360	9800	9800	9800	9800	0
164	20230731	175600	418381360	9800	9800	9800	9800	0
165	20230731	175500	418381360	9800	9800	9800	9800	0
166	20230731	175400	418381360	9800	9800	9800	9800	0
167	20230731	175300	418381360	9800	9800	9800	9800	0
168	20230731	175200	418381360	9800	9800	9800	9800	0
169	20230731	175100	418381360	9800	9800	9800	9800	0
170	20230731	175000	418381360	9800	9800	9800	9800	0
171	20230731	174900	418381360	9800	9800	9800	9800	0
172	20230731	174800	418381360	9800	9800	9800	9800	0
173	20230731	174700	418381360	9800	9800	9800	9800	0
174	20230731	174600	418381360	9800	9800	9800	9800	0
175	20230731	174500	418381360	9800	9800	9800	9800	0
176	20230731	174400	418381360	9800	9800	9800	9800	0
177	20230731	174300	418381360	9800	9800	9800	9800	0
178	20230731	174200	418381360	9800	9800	9800	9800	0
179	20230731	174100	418381360	9800	9800	9800	9800	0
180	20230731	174000	418381360	9800	9800	9800	9800	0
181	20230731	173900	418381360	9800	9800	9800	9800	0
182	20230731	173800	418381360	9800	9800	9800	9800	2116
183	20230731	173700	418381360	9800	9800	9800	9800	0
184	20230731	173600	418381360	9800	9800	9800	9800	0
185	20230731	173500	418381360	9800	9800	9800	9800	0
186	20230731	173400	418381360	9800	9800	9800	9800	0
187	20230731	173300	418381360	9800	9800	9800	9800	0
188	20230731	173200	418381360	9800	9800	9800	9800	0
189	20230731	173100	418381360	9800	9800	9800	9800	0
190	20230731	173000	418381360	9800	9800	9800	9800	0
191	20230731	172900	418381360	9800	9800	9800	9800	0
192	20230731	172800	418381360	9800	9800	9800	9800	0
193	20230731	172700	418381360	9800	9800	9800	9800	0
194	20230731	172600	418381360	9800	9800	9800	9800	0
195	20230731	172500	418381360	9800	9800	9800	9800	0
196	20230731	172400	418381360	9800	9800	9800	9800	0
197	20230731	172300	418381360	9800	9800	9800	9800	0
198	20230731	172200	418381360	9800	9800	9800	9800	0
199	20230731	172100	418381360	9800	9800	9800	9800	0
200	20230731	172000	418381360	9800	9800	9800	9800	0
201	20230731	171900	418381360	9800	9800	9800	9800	0
202	20230731	171800	418381360	9800	9800	9800	9800	0
203	20230731	171700	418381360	9800	9800	9800	9800	0
204	20230731	171600	418381360	9800	9800	9800	9800	0
205	20230731	171500	418381360	9800	9800	9800	9800	0
206	20230731	171400	418381360	9800	9800	9800	9800	0
207	20230731	171300	418381360	9800	9800	9800	9800	0
208	20230731	171200	418381360	9800	9800	9800	9800	0
209	20230731	171100	418381360	9800	9800	9800	9800	0
210	20230731	171000	418381360	9800	9800	9800	9800	0
211	20230731	170900	418381360	9800	9800	9800	9800	0
212	20230731	170800	418381360	9800	9800	9800	9800	2116
213	20230731	170700	418381360	9800	9800	9800	9800	0
214	20230731	170600	418381360	9800	9800	9800	9800	0
215	20230731	170500	418381360	9800	9800	9800	9800	0
216	20230731	170400	418381360	9800	9800	9800	9800	0
217	20230731	170300	418381360	9800	9800	9800	9800	0
218	20230731	170200	418381360	9800	9800	9800	9800	0
219	20230731	170100	418381360	9800	9800	9800	9800	0
220	20230731	170000	418381360	9800	9800	9800	9800	0
221	20230731	165900	418381360	9800	9800	9800	9800	0
222	20230731	165800	418381360	9800	9800	9800	9800	0
223	20230731	165700	418381360	9800	9800	9800	9800	0
224	20230731	165600	418381360	9800	9800	9800	9800	0
225	20230731	165500	418381360	9800	9800	9800	9800	0
226	20230731	165400	418381360	9800	9800	9800	9800	0
227	20230731	165300	418381360	9800	9800	9800	9800	0
228	20230731	165200	418381360	9800	9800	9800	9800	0
229	20230731	165100	418381360	9800	9800	9800	9800	0
230	20230731	165000	418381360	9800	9800	9800	9800	0
231	20230731	164900	418381360	9800	9800	9800	9800	0
232	20230731	164800	418381360	9800	9800	9800	9800	0
233	20230731	164700	418381360	9800	9800	9800	9800	0
234	20230731	164600	418381360	9800	9800	9800	9800	0
235	20230731	164500	418381360	9800	9800	9800	9800	0
236	20230731	164400	418381360	9800	9800	9800	9800	0
237	20230731	164300	418381360	9800	9800	9800	9800	0
238	20230731	164200	418381360	9800	9800	9800	9800	0
239	20230731	164100	418381360	9800	9800	9800	9800	0
240	20230731	164000	418381360	9800	9800	9800	9800	0
241	20230731	163900	418381360	9800	9800	9800	9800	0
242	20230731	163800	418381360	9800	9800	9800	9800	2116
243	20230731	163700	418381360	9800	9800	9800	9800	0
244	20230731	163600	418381360	9800	9800	9800	9800	0
245	20230731	163500	418381360	9800	9800	9800	9800	0
246	20230731	163400	418381360	9800	9800	9800	9800	0
247	20230731	163300	418381360	9800	9800	9800	9800	0
248	20230731	163200	418381360	9800	9800	9800	9800	0
249	20230731	163100	418381360	9800	9800	9800	9800	0
250	20230731	163000	418381360	9800	9800	9800	9800	0
251	20230731	162900	418381360	9800	9800	9800	9800	0
252	20230731	162800	418381360	9800	9800	9800	9800	0
253	20230731	162700	418381360	9800	9800	9800	9800	0
254	20230731	162600	418381360	9800	9800	9800	9800	0
255	20230731	162500	418381360	9800	9800	9800	9800	0
256	20230731	162400	418381360	9800	9800	9800	9800	0
257	20230731	162300	418381360	9800	9800	9800	9800	0
258	20230731	162200	418381360	9800	9800	9800	9800	0
259	20230731	162100	418381360	9800	9800	9800	9800	0
260	20230731	162000	418381360	9800	9800	9800	9800	0
261	20230731	161900	418381360	9800	9800	9800	9800	0
262	20230731	161800	418381360	9800	9800	9800	9800	0
263	20230731	161700	418381360	9800	9800	9800	9800	0
264	20230731	161600	418381360	9800	9800	9800	9800	0
265	20230731	161500	418381360	9800	9800	9800	9800	0
266	20230731	161400	418381360	9800	9800	9800	9800	0
267	20230731	161300	418381360	9800	9800	9800	9800	0
268	20230731	161200	418381360	9800	9800	9800	9800	0
269	20230731	161100	418381360	9800	9800	9800	9800	0
270	20230731	161000	418381360	9800	9800	9800	9800	0
271	20230731	160900	418381360	9800	9800	9800	9800	0
272	20230731	160800	418381360	9800	9800	9800	9800	2116
273	20230731	160700	418381360	9800	9800	9800	9800	0
274	20230731	160600	418381360	9800	9800	9800	9800	0
275	20230731	160500	418381360	9800	9800	9800	9800	0
276	20230731	160400	418381360	9800	9800	9800	9800	0
277	20230731	160300	418381360	9800	9800	9800	9800	0
278	20230731	160200	418381360	9800	9800	9800	9800	0
279	20230731	160100	418381360	9800	9800	9800	9800	0
280	20230731	160000	418381360	9800	9800	9800	9800	0
281	20230731	155900	418381360	9800	9800	9800	9800	0
282	20230731	155800	418381360	9800	9800	9800	9800	0
283	20230731	155700	418381360	9800	9800	9800	9800	0
284	20230731	155600	418381360	9800	9800	9800	9800	0
285	20230731	155500	418381360	9800	9800	9800	9800	0
286	20230731	155400	418381360	9800	9800	9800	9800	0
287	20230731	155300	418381360	9800	9800	9800	9800	0
288	20230731	155200	418381360	9800	9800	9800	9800	0
289	20230731	155100	418381360	9800	9800	9800	9800	0
290	20230731	155000	418381360	9800	9800	9800	9800	0
291	20230731	154900	418381360	9800	9800	9800	9800	0
292	20230731	154800	418381360	9800	9800	9800	9800	0
293	20230731	154700	418381360	9800	9800	9800	9800	0
294	20230731	154600	418381360	9800	9800	9800	9800	0
295	20230731	154500	418381360	9800	9800	9800	9800	0
296	20230731	154400	418381360	9800	9800	9800	9800	0
297	20230731	154300	418381360	9800	9800	9800	9800	0
298	20230731	154200	418381360	9800	9800	9800	9800	0
299	20230731	154100	418381360	9800	9800	9800	9800	0
300	20230731	154000	418381360	9800	9800	9800	9800	0
301	20230731	153900	418381360	9800	9800	9800	9800	0
302	20230731	153800	418381360	9800	9800	9800	9800	2116
303	20230731	153700	418381360	9800	9800	9800	9800	0
304	20230731	153600	418381360	9800	9800	9800	9800	0
305	20230731	153500	418381360	9800	9800	9800	9800	0
306	20230731	153400	418381360	9800	9800	9800	9800	0
307	20230731	153300	418381360	9800	9800	9800	9800	0
308	20230731	153200	418381360	9800	9800	9800	9800	0
309	20230731	153100	418381360	9800	9800	9800	9800	0
310	20230731	153000	418381360	9800	9800	9800	9800	2116
311	20230731	152900	397644560	9740	9740	9740	9740	0
312	20230731	152800	397644560	9740	9740	9740	9740	0
313	20230731	152700	397644560	9740	9740	9740	9740	0
314	20230731	152600	397644560	9740	9740	9740	9740	0
315	20230731	152500	397644560	9740	9740	9740	9740	0
316	20230731	152400	397644560	9740	9740	9740	9740	0
317	20230731	152300	397644560	9740	9740	9740	9740	0
318	20230731	152200	397644560	9740	9740	9740	9740	0
319	20230731	152100	397644560	9740	9740	9740	9740	0
320	20230731	152000	397644560	9740	9740	9740	9740	0
321	20230731	151900	397644560	9740	9740	9740	9740	5
322	20230731	151800	397595860	9740	9740	9740	9740	0
323	20230731	151700	397595860	9740	9740	9740	9740	1
324	20230731	151600	397586120	9730	9730	9730	9730	204
325	20230731	151500	395601200	9730	9730	9730	9730	1
326	20230731	151400	395591470	9730	9730	9730	9730	0
327	20230731	151300	395591470	9730	9730	9730	9730	0
328	20230731	151200	395591470	9730	9700	9730	9700	114
329	20230731	151100	394485610	9730	9730	9730	9730	0
330	20230731	151000	394485610	9730	9730	9730	9730	0
331	20230731	150900	394485610	9730	9730	9730	9730	1
332	20230731	150800	394475880	9700	9700	9700	9700	9
333	20230731	150700	394388580	9700	9710	9710	9700	100
334	20230731	150600	393418480	9700	9710	9710	9700	100
335	20230731	150500	392448260	9740	9740	9740	9740	0
336	20230731	150400	392448260	9740	9740	9740	9740	0
337	20230731	150300	392448260	9740	9740	9740	9740	0
338	20230731	150200	392448260	9740	9740	9740	9740	0
339	20230731	150100	392448260	9740	9740	9740	9740	0
340	20230731	150000	392448260	9740	9710	9740	9700	33
341	20230731	145900	392127740	9710	9710	9710	9710	12
342	20230731	145800	392011220	9710	9710	9710	9710	1
343	20230731	145700	392001510	9710	9710	9710	9710	1
344	20230731	145600	391991800	9730	9730	9730	9730	0
345	20230731	145500	391991800	9730	9730	9730	9730	0
346	20230731	145400	391991800	9730	9730	9730	9730	0
347	20230731	145300	391991800	9730	9730	9730	9730	110
348	20230731	145200	390921500	9730	9730	9730	9730	20
349	20230731	145100	390726900	9740	9740	9740	9740	0
350	20230731	145000	390726900	9740	9740	9740	9740	0
351	20230731	144900	390726900	9740	9740	9740	9740	2
352	20230731	144800	390707420	9750	9750	9750	9750	1
353	20230731	144700	390697670	9680	9710	9710	9680	1000
354	20230731	144600	381009290	9710	9740	9740	9710	500
355	20230731	144500	376152260	9740	9740	9740	9740	159
356	20230731	144400	374603600	9730	9730	9730	9730	4
357	20230731	144300	374564680	9730	9730	9730	9730	503
358	20230731	144200	369670490	9730	9730	9730	9730	0
359	20230731	144100	369670490	9730	9730	9730	9730	0
360	20230731	144000	369670490	9730	9730	9730	9730	0
361	20230731	143900	369670490	9730	9730	9730	9730	0
362	20230731	143800	369670490	9730	9730	9730	9730	0
363	20230731	143700	369670490	9730	9730	9730	9730	5
364	20230731	143600	369621840	9730	9730	9730	9730	10
365	20230731	143500	369524540	9730	9730	9730	9730	0
366	20230731	143400	369524540	9730	9730	9730	9730	21
367	20230731	143300	369320210	9730	9730	9730	9730	1
368	20230731	143200	369310480	9670	9670	9670	9670	0
369	20230731	143100	369310480	9670	9670	9670	9670	0
370	20230731	143000	369310480	9670	9730	9730	9670	550
371	20230731	142900	363984750	9730	9720	9730	9720	5
372	20230731	142800	363936140	9720	9710	9720	9710	23
373	20230731	142700	363712800	9730	9730	9730	9730	0
374	20230731	142600	363712800	9730	9730	9730	9730	10
375	20230731	142500	363615500	9730	9740	9740	9670	504
376	20230731	142400	358734420	9700	9730	9730	9700	500
377	20230731	142300	353883060	9740	9740	9740	9740	5
378	20230731	142200	353834360	9740	9740	9740	9740	0
379	20230731	142100	353834360	9740	9740	9740	9740	50
380	20230731	142000	353347360	9740	9740	9740	9740	310
381	20230731	141900	350327960	9740	9740	9740	9740	100
382	20230731	141800	349353960	9740	9820	9820	9650	4429
383	20230731	141700	306377480	9820	9820	9820	9820	0
384	20230731	141600	306377480	9820	9820	9820	9820	0
385	20230731	141500	306377480	9820	9820	9820	9820	0
386	20230731	141400	306377480	9820	9820	9820	9820	0
387	20230731	141300	306377480	9820	9820	9820	9820	0
388	20230731	141200	306377480	9820	9820	9820	9820	0
389	20230731	141100	306377480	9820	9820	9820	9820	30
390	20230731	141000	306082880	9820	9820	9820	9820	0
391	20230731	140900	306082880	9820	9820	9820	9820	0
392	20230731	140800	306082880	9820	9820	9820	9820	0
393	20230731	140700	306082880	9820	9820	9820	9820	2
394	20230731	140600	306063240	9820	9820	9820	9820	0
395	20230731	140500	306063240	9820	9820	9820	9820	1
396	20230731	140400	306053420	9820	9820	9820	9820	0
397	20230731	140300	306053420	9820	9820	9820	9820	0
398	20230731	140200	306053420	9820	9820	9820	9820	0
399	20230731	140100	306053420	9820	9820	9820	9740	651
400	20230731	140000	299708400	9760	9790	9790	9760	851
401	20230731	135900	291401940	9820	9820	9820	9820	0
402	20230731	135800	291401940	9820	9820	9820	9820	0
403	20230731	135700	291401940	9820	9820	9820	9820	1
404	20230731	135600	291392120	9800	9800	9800	9800	2
405	20230731	135500	291372520	9810	9810	9810	9810	2
406	20230731	135400	291352900	9810	9810	9810	9810	326
407	20230731	135300	288154840	9810	9800	9810	9800	1214
408	20230731	135200	276249900	9800	9800	9800	9800	3
409	20230731	135100	276220500	9800	9800	9800	9800	0
410	20230731	135000	276220500	9800	9800	9800	9800	0
411	20230731	134900	276220500	9800	9800	9800	9800	0
412	20230731	134800	276220500	9800	9800	9800	9800	0
413	20230731	134700	276220500	9800	9800	9800	9800	1
414	20230731	134600	276210700	9750	9800	9800	9750	1201
415	20230731	134500	264499220	9760	9780	9780	9760	252
416	20230731	134400	262037460	9780	9780	9780	9780	0
417	20230731	134300	262037460	9780	9770	9780	9770	49
418	20230731	134200	261558270	9760	9770	9770	9760	1000
419	20230731	134100	251798220	9760	9780	9780	9760	500
420	20230731	134000	246917310	9800	9800	9800	9800	0
421	20230731	133900	246917310	9800	9800	9800	9800	0
422	20230731	133800	246917310	9800	9800	9800	9800	1
423	20230731	133700	246907510	9780	9780	9780	9780	0
424	20230731	133600	246907510	9780	9790	9790	9780	1037
425	20230731	133500	236765640	9790	9790	9790	9790	0
426	20230731	133400	236765640	9790	9790	9790	9790	0
427	20230731	133300	236765640	9790	9780	9790	9780	12
428	20230731	133200	236648270	9800	9800	9800	9790	329
429	20230731	133100	233427260	9800	9800	9800	9800	22
430	20230731	133000	233211660	9810	9810	9810	9810	0
431	20230731	132900	233211660	9810	9810	9810	9810	0
432	20230731	132800	233211660	9810	9810	9810	9810	1
433	20230731	132700	233201850	9810	9810	9810	9810	0
434	20230731	132600	233201850	9810	9810	9810	9810	1
435	20230731	132500	233192040	9810	9810	9810	9810	1
436	20230731	132400	233182230	9810	9810	9810	9810	20
437	20230731	132300	232986030	9810	9810	9810	9810	0
438	20230731	132200	232986030	9810	9810	9810	9810	3
439	20230731	132100	232956600	9800	9800	9800	9800	0
440	20230731	132000	232956600	9800	9800	9800	9800	0
441	20230731	131900	232956600	9800	9800	9800	9800	1
442	20230731	131800	232946800	9810	9810	9810	9810	0
443	20230731	131700	232946800	9810	9810	9810	9810	61
444	20230731	131600	232348390	9810	9810	9810	9810	1
445	20230731	131500	232338580	9800	9800	9800	9800	0
446	20230731	131400	232338580	9800	9800	9800	9800	170
447	20230731	131300	230672580	9810	9810	9810	9810	0
448	20230731	131200	230672580	9810	9810	9810	9810	0
449	20230731	131100	230672580	9810	9810	9810	9810	0
450	20230731	131000	230672580	9810	9810	9810	9810	0
451	20230731	130900	230672580	9810	9810	9810	9810	0
452	20230731	130800	230672580	9810	9810	9810	9810	4
453	20230731	130700	230633340	9830	9830	9830	9830	0
454	20230731	130600	230633340	9830	9830	9830	9830	0
455	20230731	130500	230633340	9830	9830	9830	9830	0
456	20230731	130400	230633340	9830	9830	9830	9830	0
457	20230731	130300	230633340	9830	9830	9830	9830	0
458	20230731	130200	230633340	9830	9830	9830	9830	0
459	20230731	130100	230633340	9830	9830	9830	9830	0
460	20230731	130000	230633340	9830	9830	9830	9830	0
461	20230731	125900	230633340	9830	9830	9830	9830	0
462	20230731	125800	230633340	9830	9830	9830	9830	0
463	20230731	125700	230633340	9830	9830	9830	9830	0
464	20230731	125600	230633340	9830	9830	9830	9830	0
465	20230731	125500	230633340	9830	9830	9830	9830	0
466	20230731	125400	230633340	9830	9830	9830	9830	0
467	20230731	125300	230633340	9830	9830	9830	9830	0
468	20230731	125200	230633340	9830	9830	9830	9830	0
469	20230731	125100	230633340	9830	9830	9830	9830	0
470	20230731	125000	230633340	9830	9830	9830	9830	0
471	20230731	124900	230633340	9830	9830	9830	9830	0
472	20230731	124800	230633340	9830	9830	9830	9830	0
473	20230731	124700	230633340	9830	9830	9830	9830	4
474	20230731	124600	230594020	9830	9830	9830	9830	0
475	20230731	124500	230594020	9830	9830	9830	9830	0
476	20230731	124400	230594020	9830	9830	9830	9830	0
477	20230731	124300	230594020	9830	9830	9830	9830	2
478	20230731	124200	230574360	9840	9840	9840	9840	0
479	20230731	124100	230574360	9840	9840	9840	9840	0
480	20230731	124000	230574360	9840	9840	9840	9840	0
481	20230731	123900	230574360	9840	9840	9840	9840	0
482	20230731	123800	230574360	9840	9840	9840	9840	0
483	20230731	123700	230574360	9840	9840	9840	9840	0
484	20230731	123600	230574360	9840	9840	9840	9840	0
485	20230731	123500	230574360	9840	9840	9840	9840	0
486	20230731	123400	230574360	9840	9840	9840	9840	0
487	20230731	123300	230574360	9840	9840	9840	9840	1
488	20230731	123200	230564520	9790	9790	9790	9790	224
489	20230731	123100	228371560	9790	9790	9790	9790	0
490	20230731	123000	228371560	9790	9780	9790	9780	3
491	20230731	122900	228342200	9790	9780	9790	9780	2
492	20230731	122800	228322630	9780	9780	9780	9780	276
493	20230731	122700	225623350	9780	9770	9780	9770	6
494	20230731	122600	225564680	9770	9770	9770	9770	219
495	20230731	122500	223425050	9770	9780	9780	9770	120
496	20230731	122400	222251520	9780	9780	9780	9780	3
497	20230731	122300	222222180	9790	9790	9790	9790	0
498	20230731	122200	222222180	9790	9790	9790	9790	0
499	20230731	122100	222222180	9790	9790	9790	9790	483
500	20230731	122000	217493610	9800	9800	9800	9800	0
501	20230731	121900	217493610	9800	9810	9810	9800	17
502	20230731	121800	217326970	9810	9810	9810	9810	0
503	20230731	121700	217326970	9810	9810	9810	9810	0
504	20230731	121600	217326970	9810	9810	9810	9810	1
505	20230731	121500	217317160	9840	9840	9840	9840	0
506	20230731	121400	217317160	9840	9840	9840	9840	0
507	20230731	121300	217317160	9840	9840	9840	9840	0
508	20230731	121200	217317160	9840	9840	9840	9840	0
509	20230731	121100	217317160	9840	9840	9840	9840	0
510	20230731	121000	217317160	9840	9840	9840	9840	0
511	20230731	120900	217317160	9840	9840	9840	9840	0
512	20230731	120800	217317160	9840	9840	9840	9840	0
513	20230731	120700	217317160	9840	9840	9840	9840	10
514	20230731	120600	217218760	9840	9840	9840	9840	0
515	20230731	120500	217218760	9840	9840	9840	9840	0
516	20230731	120400	217218760	9840	9840	9840	9840	1
517	20230731	120300	217208920	9840	9840	9840	9840	0
518	20230731	120200	217208920	9840	9840	9840	9840	130
519	20230731	120100	215929720	9850	9850	9850	9850	0
520	20230731	120000	215929720	9850	9850	9850	9850	0
521	20230731	115900	215929720	9850	9850	9850	9850	0
522	20230731	115800	215929720	9850	9850	9850	9850	0
523	20230731	115700	215929720	9850	9850	9850	9850	0
524	20230731	115600	215929720	9850	9850	9850	9850	0
525	20230731	115500	215929720	9850	9850	9850	9850	0
526	20230731	115400	215929720	9850	9850	9850	9850	0
527	20230731	115300	215929720	9850	9850	9850	9850	0
528	20230731	115200	215929720	9850	9850	9850	9850	0
529	20230731	115100	215929720	9850	9850	9850	9850	100
530	20230731	115000	214944720	9850	9850	9850	9850	0
531	20230731	114900	214944720	9850	9850	9850	9850	0
532	20230731	114800	214944720	9850	9800	9850	9780	1929
533	20230731	114700	196074150	9800	9800	9800	9800	0
534	20230731	114600	196074150	9800	9800	9800	9800	0
535	20230731	114500	196074150	9800	9800	9800	9800	0
536	20230731	114400	196074150	9800	9800	9800	9800	0
537	20230731	114300	196074150	9800	9800	9800	9800	3
538	20230731	114200	196044750	9850	9850	9850	9850	0
539	20230731	114100	196044750	9850	9850	9850	9850	0
540	20230731	114000	196044750	9850	9850	9850	9850	0
541	20230731	113900	196044750	9850	9850	9850	9850	0
542	20230731	113800	196044750	9850	9800	9850	9800	997
543	20230731	113700	186274100	9820	9820	9820	9820	9
544	20230731	113600	186185720	9850	9850	9850	9850	0
545	20230731	113500	186185720	9850	9850	9850	9850	0
546	20230731	113400	186185720	9850	9850	9850	9850	0
547	20230731	113300	186185720	9850	9850	9850	9850	0
548	20230731	113200	186185720	9850	9850	9850	9850	0
549	20230731	113100	186185720	9850	9850	9850	9850	0
550	20230731	113000	186185720	9850	9850	9850	9850	0
551	20230731	112900	186185720	9850	9820	9850	9820	2
552	20230731	112800	186166050	9850	9850	9850	9850	0
553	20230731	112700	186166050	9850	9850	9850	9850	0
554	20230731	112600	186166050	9850	9850	9850	9850	0
555	20230731	112500	186166050	9850	9850	9850	9850	0
556	20230731	112400	186166050	9850	9850	9850	9850	1
557	20230731	112300	186156200	9850	9850	9850	9850	130
558	20230731	112200	184875700	9850	9850	9850	9850	1
559	20230731	112100	184865850	9850	9850	9850	9850	0
560	20230731	112000	184865850	9850	9850	9850	9850	1
561	20230731	111900	184856000	9810	9810	9810	9810	0
562	20230731	111800	184856000	9810	9810	9810	9810	0
563	20230731	111700	184856000	9810	9810	9810	9810	0
564	20230731	111600	184856000	9810	9800	9810	9800	29
565	20230731	111500	184571730	9780	9800	9800	9780	564
566	20230731	111400	179052310	9800	9810	9810	9800	81
567	20230731	111300	178258500	9810	9810	9810	9810	56
568	20230731	111200	177709140	9810	9810	9810	9810	0
569	20230731	111100	177709140	9810	9810	9810	9810	9
570	20230731	111000	177620850	9810	9810	9810	9810	0
571	20230731	110900	177620850	9810	9810	9810	9810	0
572	20230731	110800	177620850	9810	9810	9810	9810	0
573	20230731	110700	177620850	9810	9810	9810	9810	0
574	20230731	110600	177620850	9810	9810	9810	9810	10
575	20230731	110500	177522750	9810	9810	9810	9810	0
576	20230731	110400	177522750	9810	9810	9810	9810	0
577	20230731	110300	177522750	9810	9810	9810	9810	10
578	20230731	110200	177424650	9810	9810	9810	9810	2
579	20230731	110100	177405030	9810	9810	9810	9810	5
580	20230731	110000	177355980	9850	9850	9850	9850	0
581	20230731	105900	177355980	9850	9850	9850	9850	0
582	20230731	105800	177355980	9850	9850	9850	9850	0
583	20230731	105700	177355980	9850	9850	9850	9850	0
584	20230731	105600	177355980	9850	9850	9850	9850	0
585	20230731	105500	177355980	9850	9850	9850	9850	0
586	20230731	105400	177355980	9850	9850	9850	9850	0
587	20230731	105300	177355980	9850	9850	9850	9850	1
588	20230731	105200	177346130	9850	9850	9850	9850	0
589	20230731	105100	177346130	9850	9850	9850	9850	0
590	20230731	105000	177346130	9850	9850	9850	9850	1
591	20230731	104900	177336280	9800	9800	9800	9800	7
592	20230731	104800	177267680	9800	9800	9800	9800	4
593	20230731	104700	177228480	9800	9800	9800	9800	0
594	20230731	104600	177228480	9800	9850	9850	9800	2
595	20230731	104500	177208830	9850	9850	9850	9850	0
596	20230731	104400	177208830	9850	9850	9850	9850	0
597	20230731	104300	177208830	9850	9850	9850	9850	0
598	20230731	104200	177208830	9850	9850	9850	9850	0
599	20230731	104100	177208830	9850	9850	9850	9850	1
600	20230731	104000	177198980	9850	9850	9850	9850	1
601	20230731	103900	177189130	9720	9720	9720	9720	0
602	20230731	103800	177189130	9720	9720	9720	9720	0
603	20230731	103700	177189130	9720	9850	9850	9720	4650
604	20230731	103600	131816850	9860	9860	9860	9860	1
605	20230731	103500	131806990	9860	9860	9860	9860	0
606	20230731	103400	131806990	9860	9860	9860	9860	0
607	20230731	103300	131806990	9860	9860	9860	9860	5
608	20230731	103200	131757690	9860	9860	9860	9860	0
609	20230731	103100	131757690	9860	9860	9860	9860	5
610	20230731	103000	131708390	9860	9860	9860	9860	44
611	20230731	102900	131274550	9880	9880	9880	9880	0
612	20230731	102800	131274550	9880	9880	9880	9880	270
613	20230731	102700	128606950	9880	9880	9880	9880	9
614	20230731	102600	128518030	9880	9880	9880	9880	0
615	20230731	102500	128518030	9880	9880	9880	9880	0
616	20230731	102400	128518030	9880	9880	9880	9880	0
617	20230731	102300	128518030	9880	9880	9880	9880	100
618	20230731	102200	127530030	9880	9880	9880	9880	0
619	20230731	102100	127530030	9880	9880	9880	9880	0
620	20230731	102000	127530030	9880	9890	9890	9880	38
621	20230731	101900	127154560	9900	9900	9900	9900	0
622	20230731	101800	127154560	9900	9900	9900	9900	0
623	20230731	101700	127154560	9900	9900	9900	9900	2
624	20230731	101600	127134760	9900	9900	9900	9900	0
625	20230731	101500	127134760	9900	9900	9900	9900	0
626	20230731	101400	127134760	9900	9900	9900	9900	2
627	20230731	101300	127114960	9900	9900	9900	9900	2
628	20230731	101200	127095160	9900	9900	9900	9900	0
629	20230731	101100	127095160	9900	9900	9900	9900	200
630	20230731	101000	125115160	9900	9900	9900	9900	348
631	20230731	100900	121669960	9900	9900	9900	9900	391
632	20230731	100800	117799060	9900	9890	9900	9890	99
633	20230731	100700	116819940	9890	9890	9890	9890	2
634	20230731	100600	116800160	9880	9880	9880	9880	0
635	20230731	100500	116800160	9880	9880	9880	9880	0
636	20230731	100400	116800160	9880	9880	9880	9880	0
637	20230731	100300	116800160	9880	9880	9880	9880	0
638	20230731	100200	116800160	9880	9880	9880	9880	1000
639	20230731	100100	106920160	9870	9870	9870	9870	324
640	20230731	100000	103722280	9870	9860	9870	9860	218
641	20230731	095900	101570790	9860	9860	9860	9860	0
642	20230731	095800	101570790	9860	9860	9860	9860	5
643	20230731	095700	101521490	9860	9860	9860	9860	0
644	20230731	095600	101521490	9860	9860	9860	9860	0
645	20230731	095500	101521490	9860	9860	9860	9860	0
646	20230731	095400	101521490	9860	9860	9860	9860	1
647	20230731	095300	101511630	9850	9850	9850	9850	0
648	20230731	095200	101511630	9850	9850	9850	9850	0
649	20230731	095100	101511630	9850	9850	9850	9850	2
650	20230731	095000	101491930	9880	9880	9880	9880	0
651	20230731	094900	101491930	9880	9880	9880	9880	0
652	20230731	094800	101491930	9880	9880	9880	9880	0
653	20230731	094700	101491930	9880	9880	9880	9880	0
654	20230731	094600	101491930	9880	9880	9880	9880	0
655	20230731	094500	101491930	9880	9880	9880	9880	0
656	20230731	094400	101491930	9880	9880	9880	9820	202
657	20230731	094300	99508170	9820	9820	9820	9820	50
658	20230731	094200	99017170	9820	9820	9820	9820	0
659	20230731	094100	99017170	9820	9820	9820	9820	210
660	20230731	094000	96954970	9820	9820	9820	9820	10
661	20230731	093900	96856770	9830	9830	9830	9830	0
662	20230731	093800	96856770	9830	9830	9830	9830	5
663	20230731	093700	96807620	9840	9830	9840	9830	101
664	20230731	093600	95814570	9810	9800	9810	9800	2054
665	20230731	093500	75665770	9800	9790	9800	9790	113
666	20230731	093400	74558470	9790	9790	9790	9790	10
667	20230731	093300	74460570	9800	9810	9810	9800	1273
668	20230731	093200	61985060	9800	9800	9800	9800	10
669	20230731	093100	61887060	9810	9810	9810	9810	22
670	20230731	093000	61671240	9800	9810	9810	9800	698
671	20230731	092900	54824510	9810	9840	9840	9810	1020
672	20230731	092800	44811730	9840	9820	9840	9820	404
673	20230731	092700	40844430	9820	9820	9820	9820	30
674	20230731	092600	40549830	9800	9800	9800	9800	0
675	20230731	092500	40549830	9800	9800	9800	9800	0
676	20230731	092400	40549830	9800	9800	9800	9800	0
677	20230731	092300	40549830	9800	9800	9800	9800	0
678	20230731	092200	40549830	9800	9800	9800	9800	0
679	20230731	092100	40549830	9800	9800	9800	9800	0
680	20230731	092000	40549830	9800	9800	9800	9800	0
681	20230731	091900	40549830	9800	9800	9800	9800	0
682	20230731	091800	40549830	9800	9800	9800	9800	0
683	20230731	091700	40549830	9800	9800	9800	9800	0
684	20230731	091600	40549830	9800	9800	9800	9800	0
685	20230731	091500	40549830	9800	9800	9800	9800	0
686	20230731	091400	40549830	9800	9860	9860	9800	1576
687	20230731	091300	25026560	9920	9920	9920	9920	30
688	20230731	091200	24728960	9920	9920	9920	9920	0
689	20230731	091100	24728960	9920	9920	9920	9920	98
690	20230731	091000	23756800	9850	9850	9850	9850	0
691	20230731	090900	23756800	9850	9860	9860	9850	100
692	20230731	090800	22771500	9850	9850	9850	9850	0
693	20230731	090700	22771500	9850	9910	9910	9850	52
694	20230731	090600	22258890	9900	9900	9900	9900	167
695	20230731	090500	20605590	9900	9900	9900	9900	0
696	20230731	090400	20605590	9900	9900	9900	9900	2
697	20230731	090300	20585790	9850	9850	9850	9850	158
698	20230731	090200	19029490	9850	9850	9850	9850	51
699	20230731	090100	18527140	9850	9880	9880	9850	306
700	20230731	090000	15504010	9960	9850	9960	9850	1574