KissMeData/288620/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	203200	626034500	17790	17790	17790	17790	1099
3	20230731	203100	626034500	17790	17790	17790	17790	0
4	20230731	203000	626034500	17790	17790	17790	17790	0
5	20230731	202900	626034500	17790	17790	17790	17790	0
6	20230731	202800	626034500	17790	17790	17790	17790	0
7	20230731	202700	626034500	17790	17790	17790	17790	0
8	20230731	202600	626034500	17790	17790	17790	17790	0
9	20230731	202500	626034500	17790	17790	17790	17790	0
10	20230731	202400	626034500	17790	17790	17790	17790	0
11	20230731	202300	626034500	17790	17790	17790	17790	0
12	20230731	202200	626034500	17790	17790	17790	17790	0
13	20230731	202100	626034500	17790	17790	17790	17790	0
14	20230731	202000	626034500	17790	17790	17790	17790	0
15	20230731	201900	626034500	17790	17790	17790	17790	0
16	20230731	201800	626034500	17790	17790	17790	17790	0
17	20230731	201700	626034500	17790	17790	17790	17790	0
18	20230731	201600	626034500	17790	17790	17790	17790	0
19	20230731	201500	626034500	17790	17790	17790	17790	0
20	20230731	201400	626034500	17790	17790	17790	17790	0
21	20230731	201300	626034500	17790	17790	17790	17790	0
22	20230731	201200	626034500	17790	17790	17790	17790	0
23	20230731	201100	626034500	17790	17790	17790	17790	0
24	20230731	201000	626034500	17790	17790	17790	17790	0
25	20230731	200900	626034500	17790	17790	17790	17790	0
26	20230731	200800	626034500	17790	17790	17790	17790	0
27	20230731	200700	626034500	17790	17790	17790	17790	0
28	20230731	200600	626034500	17790	17790	17790	17790	0
29	20230731	200500	626034500	17790	17790	17790	17790	0
30	20230731	200400	626034500	17790	17790	17790	17790	0
31	20230731	200300	626034500	17790	17790	17790	17790	0
32	20230731	200200	626034500	17790	17790	17790	17790	1099
33	20230731	200100	626034500	17790	17790	17790	17790	0
34	20230731	200000	626034500	17790	17790	17790	17790	0
35	20230731	195900	626034500	17790	17790	17790	17790	0
36	20230731	195800	626034500	17790	17790	17790	17790	0
37	20230731	195700	626034500	17790	17790	17790	17790	0
38	20230731	195600	626034500	17790	17790	17790	17790	0
39	20230731	195500	626034500	17790	17790	17790	17790	0
40	20230731	195400	626034500	17790	17790	17790	17790	0
41	20230731	195300	626034500	17790	17790	17790	17790	0
42	20230731	195200	626034500	17790	17790	17790	17790	0
43	20230731	195100	626034500	17790	17790	17790	17790	0
44	20230731	195000	626034500	17790	17790	17790	17790	0
45	20230731	194900	626034500	17790	17790	17790	17790	0
46	20230731	194800	626034500	17790	17790	17790	17790	0
47	20230731	194700	626034500	17790	17790	17790	17790	0
48	20230731	194600	626034500	17790	17790	17790	17790	0
49	20230731	194500	626034500	17790	17790	17790	17790	0
50	20230731	194400	626034500	17790	17790	17790	17790	0
51	20230731	194300	626034500	17790	17790	17790	17790	0
52	20230731	194200	626034500	17790	17790	17790	17790	0
53	20230731	194100	626034500	17790	17790	17790	17790	0
54	20230731	194000	626034500	17790	17790	17790	17790	0
55	20230731	193900	626034500	17790	17790	17790	17790	0
56	20230731	193800	626034500	17790	17790	17790	17790	0
57	20230731	193700	626034500	17790	17790	17790	17790	0
58	20230731	193600	626034500	17790	17790	17790	17790	0
59	20230731	193500	626034500	17790	17790	17790	17790	0
60	20230731	193400	626034500	17790	17790	17790	17790	0
61	20230731	193300	626034500	17790	17790	17790	17790	0
62	20230731	193200	626034500	17790	17790	17790	17790	1099
63	20230731	193100	626034500	17790	17790	17790	17790	0
64	20230731	193000	626034500	17790	17790	17790	17790	0
65	20230731	192900	626034500	17790	17790	17790	17790	0
66	20230731	192800	626034500	17790	17790	17790	17790	0
67	20230731	192700	626034500	17790	17790	17790	17790	0
68	20230731	192600	626034500	17790	17790	17790	17790	0
69	20230731	192500	626034500	17790	17790	17790	17790	0
70	20230731	192400	626034500	17790	17790	17790	17790	0
71	20230731	192300	626034500	17790	17790	17790	17790	0
72	20230731	192200	626034500	17790	17790	17790	17790	0
73	20230731	192100	626034500	17790	17790	17790	17790	0
74	20230731	192000	626034500	17790	17790	17790	17790	0
75	20230731	191900	626034500	17790	17790	17790	17790	0
76	20230731	191800	626034500	17790	17790	17790	17790	0
77	20230731	191700	626034500	17790	17790	17790	17790	0
78	20230731	191600	626034500	17790	17790	17790	17790	0
79	20230731	191500	626034500	17790	17790	17790	17790	0
80	20230731	191400	626034500	17790	17790	17790	17790	0
81	20230731	191300	626034500	17790	17790	17790	17790	0
82	20230731	191200	626034500	17790	17790	17790	17790	0
83	20230731	191100	626034500	17790	17790	17790	17790	0
84	20230731	191000	626034500	17790	17790	17790	17790	0
85	20230731	190900	626034500	17790	17790	17790	17790	0
86	20230731	190800	626034500	17790	17790	17790	17790	0
87	20230731	190700	626034500	17790	17790	17790	17790	0
88	20230731	190600	626034500	17790	17790	17790	17790	0
89	20230731	190500	626034500	17790	17790	17790	17790	0
90	20230731	190400	626034500	17790	17790	17790	17790	0
91	20230731	190300	626034500	17790	17790	17790	17790	0
92	20230731	190200	626034500	17790	17790	17790	17790	1099
93	20230731	190100	626034500	17790	17790	17790	17790	0
94	20230731	190000	626034500	17790	17790	17790	17790	0
95	20230731	185900	626034500	17790	17790	17790	17790	0
96	20230731	185800	626034500	17790	17790	17790	17790	0
97	20230731	185700	626034500	17790	17790	17790	17790	0
98	20230731	185600	626034500	17790	17790	17790	17790	0
99	20230731	185500	626034500	17790	17790	17790	17790	0
100	20230731	185400	626034500	17790	17790	17790	17790	0
101	20230731	185300	626034500	17790	17790	17790	17790	0
102	20230731	185200	626034500	17790	17790	17790	17790	0
103	20230731	185100	626034500	17790	17790	17790	17790	0
104	20230731	185000	626034500	17790	17790	17790	17790	0
105	20230731	184900	626034500	17790	17790	17790	17790	0
106	20230731	184800	626034500	17790	17790	17790	17790	0
107	20230731	184700	626034500	17790	17790	17790	17790	0
108	20230731	184600	626034500	17790	17790	17790	17790	0
109	20230731	184500	626034500	17790	17790	17790	17790	0
110	20230731	184400	626034500	17790	17790	17790	17790	0
111	20230731	184300	626034500	17790	17790	17790	17790	0
112	20230731	184200	626034500	17790	17790	17790	17790	0
113	20230731	184100	626034500	17790	17790	17790	17790	0
114	20230731	184000	626034500	17790	17790	17790	17790	0
115	20230731	183900	626034500	17790	17790	17790	17790	0
116	20230731	183800	626034500	17790	17790	17790	17790	0
117	20230731	183700	626034500	17790	17790	17790	17790	0
118	20230731	183600	626034500	17790	17790	17790	17790	0
119	20230731	183500	626034500	17790	17790	17790	17790	0
120	20230731	183400	626034500	17790	17790	17790	17790	0
121	20230731	183300	626034500	17790	17790	17790	17790	0
122	20230731	183200	626034500	17790	17790	17790	17790	1099
123	20230731	183100	626034500	17790	17790	17790	17790	0
124	20230731	183000	626034500	17790	17790	17790	17790	0
125	20230731	182900	626034500	17790	17790	17790	17790	0
126	20230731	182800	626034500	17790	17790	17790	17790	0
127	20230731	182700	626034500	17790	17790	17790	17790	0
128	20230731	182600	626034500	17790	17790	17790	17790	0
129	20230731	182500	626034500	17790	17790	17790	17790	0
130	20230731	182400	626034500	17790	17790	17790	17790	0
131	20230731	182300	626034500	17790	17790	17790	17790	0
132	20230731	182200	626034500	17790	17790	17790	17790	0
133	20230731	182100	626034500	17790	17790	17790	17790	0
134	20230731	182000	626034500	17790	17790	17790	17790	0
135	20230731	181900	626034500	17790	17790	17790	17790	0
136	20230731	181800	626034500	17790	17790	17790	17790	0
137	20230731	181700	626034500	17790	17790	17790	17790	0
138	20230731	181600	626034500	17790	17790	17790	17790	0
139	20230731	181500	626034500	17790	17790	17790	17790	0
140	20230731	181400	626034500	17790	17790	17790	17790	0
141	20230731	181300	626034500	17790	17790	17790	17790	0
142	20230731	181200	626034500	17790	17790	17790	17790	0
143	20230731	181100	626034500	17790	17790	17790	17790	0
144	20230731	181000	626034500	17790	17790	17790	17790	0
145	20230731	180900	626034500	17790	17790	17790	17790	0
146	20230731	180800	626034500	17790	17790	17790	17790	0
147	20230731	180700	626034500	17790	17790	17790	17790	0
148	20230731	180600	626034500	17790	17790	17790	17790	0
149	20230731	180500	626034500	17790	17790	17790	17790	0
150	20230731	180400	626034500	17790	17790	17790	17790	0
151	20230731	180300	626034500	17790	17790	17790	17790	0
152	20230731	180200	626034500	17790	17790	17790	17790	1099
153	20230731	180100	626034500	17790	17790	17790	17790	0
154	20230731	180000	626034500	17790	17790	17790	17790	0
155	20230731	175900	626034500	17790	17790	17790	17790	0
156	20230731	175800	626034500	17790	17790	17790	17790	0
157	20230731	175700	626034500	17790	17790	17790	17790	0
158	20230731	175600	626034500	17790	17790	17790	17790	0
159	20230731	175500	626034500	17790	17790	17790	17790	0
160	20230731	175400	626034500	17790	17790	17790	17790	0
161	20230731	175300	626034500	17790	17790	17790	17790	0
162	20230731	175200	626034500	17790	17790	17790	17790	0
163	20230731	175100	626034500	17790	17790	17790	17790	0
164	20230731	175000	626034500	17790	17790	17790	17790	0
165	20230731	174900	626034500	17790	17790	17790	17790	0
166	20230731	174800	626034500	17790	17790	17790	17790	0
167	20230731	174700	626034500	17790	17790	17790	17790	0
168	20230731	174600	626034500	17790	17790	17790	17790	0
169	20230731	174500	626034500	17790	17790	17790	17790	0
170	20230731	174400	626034500	17790	17790	17790	17790	0
171	20230731	174300	626034500	17790	17790	17790	17790	0
172	20230731	174200	626034500	17790	17790	17790	17790	0
173	20230731	174100	626034500	17790	17790	17790	17790	0
174	20230731	174000	626034500	17790	17790	17790	17790	0
175	20230731	173900	626034500	17790	17790	17790	17790	0
176	20230731	173800	626034500	17790	17790	17790	17790	0
177	20230731	173700	626034500	17790	17790	17790	17790	0
178	20230731	173600	626034500	17790	17790	17790	17790	0
179	20230731	173500	626034500	17790	17790	17790	17790	0
180	20230731	173400	626034500	17790	17790	17790	17790	0
181	20230731	173300	626034500	17790	17790	17790	17790	0
182	20230731	173200	626034500	17790	17790	17790	17790	1099
183	20230731	173100	626034500	17790	17790	17790	17790	0
184	20230731	173000	626034500	17790	17790	17790	17790	0
185	20230731	172900	626034500	17790	17790	17790	17790	0
186	20230731	172800	626034500	17790	17790	17790	17790	0
187	20230731	172700	626034500	17790	17790	17790	17790	0
188	20230731	172600	626034500	17790	17790	17790	17790	0
189	20230731	172500	626034500	17790	17790	17790	17790	0
190	20230731	172400	626034500	17790	17790	17790	17790	0
191	20230731	172300	626034500	17790	17790	17790	17790	0
192	20230731	172200	626034500	17790	17790	17790	17790	0
193	20230731	172100	626034500	17790	17790	17790	17790	0
194	20230731	172000	626034500	17790	17790	17790	17790	0
195	20230731	171900	626034500	17790	17790	17790	17790	0
196	20230731	171800	626034500	17790	17790	17790	17790	0
197	20230731	171700	626034500	17790	17790	17790	17790	0
198	20230731	171600	626034500	17790	17790	17790	17790	0
199	20230731	171500	626034500	17790	17790	17790	17790	0
200	20230731	171400	626034500	17790	17790	17790	17790	0
201	20230731	171300	626034500	17790	17790	17790	17790	0
202	20230731	171200	626034500	17790	17790	17790	17790	0
203	20230731	171100	626034500	17790	17790	17790	17790	0
204	20230731	171000	626034500	17790	17790	17790	17790	0
205	20230731	170900	626034500	17790	17790	17790	17790	0
206	20230731	170800	626034500	17790	17790	17790	17790	0
207	20230731	170700	626034500	17790	17790	17790	17790	0
208	20230731	170600	626034500	17790	17790	17790	17790	0
209	20230731	170500	626034500	17790	17790	17790	17790	0
210	20230731	170400	626034500	17790	17790	17790	17790	0
211	20230731	170300	626034500	17790	17790	17790	17790	0
212	20230731	170200	626034500	17790	17790	17790	17790	1099
213	20230731	170100	626034500	17790	17790	17790	17790	0
214	20230731	170000	626034500	17790	17790	17790	17790	0
215	20230731	165900	626034500	17790	17790	17790	17790	0
216	20230731	165800	626034500	17790	17790	17790	17790	0
217	20230731	165700	626034500	17790	17790	17790	17790	0
218	20230731	165600	626034500	17790	17790	17790	17790	0
219	20230731	165500	626034500	17790	17790	17790	17790	0
220	20230731	165400	626034500	17790	17790	17790	17790	0
221	20230731	165300	626034500	17790	17790	17790	17790	0
222	20230731	165200	626034500	17790	17790	17790	17790	0
223	20230731	165100	626034500	17790	17790	17790	17790	0
224	20230731	165000	626034500	17790	17790	17790	17790	0
225	20230731	164900	626034500	17790	17790	17790	17790	0
226	20230731	164800	626034500	17790	17790	17790	17790	0
227	20230731	164700	626034500	17790	17790	17790	17790	0
228	20230731	164600	626034500	17790	17790	17790	17790	0
229	20230731	164500	626034500	17790	17790	17790	17790	0
230	20230731	164400	626034500	17790	17790	17790	17790	0
231	20230731	164300	626034500	17790	17790	17790	17790	0
232	20230731	164200	626034500	17790	17790	17790	17790	0
233	20230731	164100	626034500	17790	17790	17790	17790	0
234	20230731	164000	626034500	17790	17790	17790	17790	0
235	20230731	163900	626034500	17790	17790	17790	17790	0
236	20230731	163800	626034500	17790	17790	17790	17790	0
237	20230731	163700	626034500	17790	17790	17790	17790	0
238	20230731	163600	626034500	17790	17790	17790	17790	0
239	20230731	163500	626034500	17790	17790	17790	17790	0
240	20230731	163400	626034500	17790	17790	17790	17790	0
241	20230731	163300	626034500	17790	17790	17790	17790	0
242	20230731	163200	626034500	17790	17790	17790	17790	1099
243	20230731	163100	626034500	17790	17790	17790	17790	0
244	20230731	163000	626034500	17790	17790	17790	17790	0
245	20230731	162900	626034500	17790	17790	17790	17790	0
246	20230731	162800	626034500	17790	17790	17790	17790	0
247	20230731	162700	626034500	17790	17790	17790	17790	0
248	20230731	162600	626034500	17790	17790	17790	17790	0
249	20230731	162500	626034500	17790	17790	17790	17790	0
250	20230731	162400	626034500	17790	17790	17790	17790	0
251	20230731	162300	626034500	17790	17790	17790	17790	0
252	20230731	162200	626034500	17790	17790	17790	17790	0
253	20230731	162100	626034500	17790	17790	17790	17790	0
254	20230731	162000	626034500	17790	17790	17790	17790	0
255	20230731	161900	626034500	17790	17790	17790	17790	0
256	20230731	161800	626034500	17790	17790	17790	17790	0
257	20230731	161700	626034500	17790	17790	17790	17790	0
258	20230731	161600	626034500	17790	17790	17790	17790	0
259	20230731	161500	626034500	17790	17790	17790	17790	0
260	20230731	161400	626034500	17790	17790	17790	17790	0
261	20230731	161300	626034500	17790	17790	17790	17790	0
262	20230731	161200	626034500	17790	17790	17790	17790	0
263	20230731	161100	626034500	17790	17790	17790	17790	0
264	20230731	161000	626034500	17790	17790	17790	17790	0
265	20230731	160900	626034500	17790	17790	17790	17790	0
266	20230731	160800	626034500	17790	17790	17790	17790	0
267	20230731	160700	626034500	17790	17790	17790	17790	0
268	20230731	160600	626034500	17790	17790	17790	17790	0
269	20230731	160500	626034500	17790	17790	17790	17790	0
270	20230731	160400	626034500	17790	17790	17790	17790	0
271	20230731	160300	626034500	17790	17790	17790	17790	0
272	20230731	160200	626034500	17790	17790	17790	17790	1099
273	20230731	160100	626034500	17790	17790	17790	17790	0
274	20230731	160000	626034500	17790	17790	17790	17790	0
275	20230731	155900	626034500	17790	17790	17790	17790	0
276	20230731	155800	626034500	17790	17790	17790	17790	0
277	20230731	155700	626034500	17790	17790	17790	17790	0
278	20230731	155600	626034500	17790	17790	17790	17790	0
279	20230731	155500	626034500	17790	17790	17790	17790	0
280	20230731	155400	626034500	17790	17790	17790	17790	0
281	20230731	155300	626034500	17790	17790	17790	17790	0
282	20230731	155200	626034500	17790	17790	17790	17790	0
283	20230731	155100	626034500	17790	17790	17790	17790	0
284	20230731	155000	626034500	17790	17790	17790	17790	0
285	20230731	154900	626034500	17790	17790	17790	17790	0
286	20230731	154800	626034500	17790	17790	17790	17790	0
287	20230731	154700	626034500	17790	17790	17790	17790	0
288	20230731	154600	626034500	17790	17790	17790	17790	0
289	20230731	154500	626034500	17790	17790	17790	17790	0
290	20230731	154400	626034500	17790	17790	17790	17790	0
291	20230731	154300	626034500	17790	17790	17790	17790	0
292	20230731	154200	626034500	17790	17790	17790	17790	0
293	20230731	154100	626034500	17790	17790	17790	17790	0
294	20230731	154000	626034500	17790	17790	17790	17790	0
295	20230731	153900	626034500	17790	17790	17790	17790	0
296	20230731	153800	626034500	17790	17790	17790	17790	0
297	20230731	153700	626034500	17790	17790	17790	17790	0
298	20230731	153600	626034500	17790	17790	17790	17790	0
299	20230731	153500	626034500	17790	17790	17790	17790	0
300	20230731	153400	626034500	17790	17790	17790	17790	0
301	20230731	153300	626034500	17790	17790	17790	17790	0
302	20230731	153200	626034500	17790	17790	17790	17790	1099
303	20230731	153100	626034500	17790	17790	17790	17790	0
304	20230731	153000	626034500	17790	17790	17790	17790	1099
305	20230731	152900	606483290	17760	17760	17760	17760	0
306	20230731	152800	606483290	17760	17760	17760	17760	0
307	20230731	152700	606483290	17760	17760	17760	17760	0
308	20230731	152600	606483290	17760	17760	17760	17760	0
309	20230731	152500	606483290	17760	17760	17760	17760	0
310	20230731	152400	606483290	17760	17760	17760	17760	0
311	20230731	152300	606483290	17760	17760	17760	17760	0
312	20230731	152200	606483290	17760	17760	17760	17760	0
313	20230731	152100	606483290	17760	17760	17760	17760	0
314	20230731	152000	606483290	17760	17760	17760	17760	0
315	20230731	151900	606483290	17760	17760	17760	17750	84
316	20230731	151800	604991510	17760	17750	17760	17750	120
317	20230731	151700	602860370	17760	17750	17760	17750	111
318	20230731	151600	600889070	17760	17750	17760	17750	94
319	20230731	151500	599219690	17760	17750	17760	17750	101
320	20230731	151400	597426000	17760	17760	17760	17750	104
321	20230731	151300	595579020	17760	17760	17760	17760	81
322	20230731	151200	594140460	17760	17760	17760	17760	72
323	20230731	151100	592861740	17760	17760	17760	17760	34
324	20230731	151000	592257900	17760	17690	17760	17690	18
325	20230731	150900	591938290	17690	17730	17730	17690	95
326	20230731	150800	590254460	17760	17770	17770	17730	55
327	20230731	150700	589277420	17770	17780	17790	17770	105
328	20230731	150600	587411420	17790	17790	17790	17790	9
329	20230731	150500	587251310	17750	17750	17750	17750	130
330	20230731	150400	584943810	17790	17790	17790	17790	0
331	20230731	150300	584943810	17790	17790	17790	17760	99
332	20230731	150200	583185000	17790	17790	17790	17790	96
333	20230731	150100	581477160	17790	17790	17790	17780	132
334	20230731	150000	579128890	17790	17790	17790	17790	62
335	20230731	145900	578025910	17790	17780	17790	17780	77
336	20230731	145800	576656650	17780	17760	17780	17760	104
337	20230731	145700	574808570	17760	17760	17760	17750	113
338	20230731	145600	572802250	17760	17750	17760	17750	50
339	20230731	145500	571914570	17750	17750	17750	17740	44
340	20230731	145400	571133590	17750	17750	17750	17750	46
341	20230731	145300	570317090	17750	17750	17750	17710	50
342	20230731	145200	569429710	17750	17750	17750	17750	36
343	20230731	145100	568790710	17750	17750	17750	17750	32
344	20230731	145000	568222710	17750	17750	17750	17750	48
345	20230731	144900	567370710	17750	17740	17750	17740	48
346	20230731	144800	566518860	17740	17740	17740	17740	50
347	20230731	144700	565631860	17740	17730	17740	17730	64
348	20230731	144600	564496830	17730	17730	17730	17730	56
349	20230731	144500	563503950	17730	17730	17730	17730	48
350	20230731	144400	562652910	17730	17730	17730	17730	48
351	20230731	144300	561801870	17730	17730	17730	17730	56
352	20230731	144200	560808990	17730	17720	17730	17720	26
353	20230731	144100	560348110	17730	17720	17730	17720	24
354	20230731	144000	559922750	17720	17720	17720	17720	32
355	20230731	143900	559355710	17720	17710	17720	17700	48
356	20230731	143800	558505510	17710	17690	17710	17690	80
357	20230731	143700	557089980	17690	17670	17690	17670	332
358	20230731	143600	551222960	17670	17670	17670	17670	93
359	20230731	143500	549579650	17670	17660	17670	17660	58
360	20230731	143400	548555290	17660	17650	17660	17650	48
361	20230731	143300	547707950	17650	17650	17660	17650	157
362	20230731	143200	544936550	17670	17670	17670	17670	56
363	20230731	143100	543947030	17670	17660	17670	17660	84
364	20230731	143000	542463260	17640	17630	17640	17630	251
365	20230731	142900	538036850	17630	17640	17640	17630	98
366	20230731	142800	536309070	17640	17640	17640	17640	0
367	20230731	142700	536309070	17640	17640	17640	17640	20
368	20230731	142600	535956270	17630	17630	17630	17630	0
369	20230731	142500	535956270	17630	17630	17630	17630	1
370	20230731	142400	535938640	17620	17620	17620	17620	0
371	20230731	142300	535938640	17620	17620	17620	17620	0
372	20230731	142200	535938640	17620	17620	17620	17620	0
373	20230731	142100	535938640	17620	17610	17620	17610	251
374	20230731	142000	531517220	17610	17610	17610	17610	0
375	20230731	141900	531517220	17610	17610	17610	17610	0
376	20230731	141800	531517220	17610	17610	17610	17610	0
377	20230731	141700	531517220	17610	17600	17610	17600	90
378	20230731	141600	529932670	17600	17600	17600	17600	3
379	20230731	141500	529879870	17600	17600	17600	17600	71
380	20230731	141400	528630270	17610	17610	17610	17610	0
381	20230731	141300	528630270	17610	17610	17610	17610	45
382	20230731	141200	527837820	17610	17610	17610	17610	6
383	20230731	141100	527732160	17610	17610	17610	17610	185
384	20230731	141000	524474310	17600	17600	17600	17600	0
385	20230731	140900	524474310	17600	17600	17600	17600	63
386	20230731	140800	523365510	17610	17610	17610	17610	247
387	20230731	140700	519015840	17610	17610	17610	17610	0
388	20230731	140600	519015840	17610	17610	17610	17610	101
389	20230731	140500	517237230	17610	17610	17610	17610	28
390	20230731	140400	516744150	17610	17610	17610	17610	2
391	20230731	140300	516708930	17620	17610	17620	17610	7
392	20230731	140200	516585640	17620	17620	17620	17620	101
393	20230731	140100	514806020	17620	17620	17620	17620	0
394	20230731	140000	514806020	17620	17620	17620	17620	1
395	20230731	135900	514788400	17580	17580	17580	17580	32
396	20230731	135800	514225840	17580	17610	17610	17580	7
397	20230731	135700	514102660	17610	17610	17610	17610	0
398	20230731	135600	514102660	17610	17610	17610	17610	1
399	20230731	135500	514085050	17620	17620	17620	17620	1
400	20230731	135400	514067430	17610	17610	17610	17610	2
401	20230731	135300	514032210	17620	17620	17620	17620	0
402	20230731	135200	514032210	17620	17620	17620	17620	0
403	20230731	135100	514032210	17620	17620	17620	17620	2
404	20230731	135000	513996970	17620	17620	17620	17620	0
405	20230731	134900	513996970	17620	17620	17620	17620	1
406	20230731	134800	513979350	17600	17600	17600	17600	0
407	20230731	134700	513979350	17600	17590	17600	17590	160
408	20230731	134600	511163940	17590	17590	17590	17590	0
409	20230731	134500	511163940	17590	17590	17590	17590	0
410	20230731	134400	511163940	17590	17590	17590	17590	0
411	20230731	134300	511163940	17590	17590	17590	17590	50
412	20230731	134200	510284440	17590	17590	17590	17590	87
413	20230731	134100	508754110	17590	17590	17590	17590	0
414	20230731	134000	508754110	17590	17590	17590	17590	0
415	20230731	133900	508754110	17590	17590	17590	17590	0
416	20230731	133800	508754110	17590	17590	17590	17590	0
417	20230731	133700	508754110	17590	17590	17590	17590	0
418	20230731	133600	508754110	17590	17590	17590	17590	0
419	20230731	133500	508754110	17590	17590	17590	17590	0
420	20230731	133400	508754110	17590	17580	17590	17580	2
421	20230731	133300	508718940	17580	17580	17580	17580	0
422	20230731	133200	508718940	17580	17580	17580	17580	1
423	20230731	133100	508701360	17580	17580	17580	17580	0
424	20230731	133000	508701360	17580	17580	17580	17580	6
425	20230731	132900	508595880	17590	17590	17590	17590	1
426	20230731	132800	508578290	17590	17590	17590	17590	0
427	20230731	132700	508578290	17590	17590	17590	17590	1
428	20230731	132600	508560700	17590	17590	17590	17590	0
429	20230731	132500	508560700	17590	17590	17590	17590	0
430	20230731	132400	508560700	17590	17590	17590	17590	0
431	20230731	132300	508560700	17590	17580	17590	17580	40
432	20230731	132200	507857490	17580	17590	17590	17580	2
433	20230731	132100	507822320	17580	17580	17580	17580	0
434	20230731	132000	507822320	17580	17580	17580	17580	0
435	20230731	131900	507822320	17580	17580	17590	17580	169
436	20230731	131800	504851290	17590	17590	17590	17590	0
437	20230731	131700	504851290	17590	17580	17590	17580	11
438	20230731	131600	504657900	17590	17590	17590	17590	0
439	20230731	131500	504657900	17590	17590	17590	17590	7
440	20230731	131400	504534770	17590	17590	17590	17590	0
441	20230731	131300	504534770	17590	17590	17590	17590	0
442	20230731	131200	504534770	17590	17590	17590	17590	8
443	20230731	131100	504394050	17590	17590	17590	17590	0
444	20230731	131000	504394050	17590	17590	17590	17590	0
445	20230731	130900	504394050	17590	17590	17590	17590	8
446	20230731	130800	504253330	17590	17590	17590	17590	1
447	20230731	130700	504235740	17580	17580	17580	17580	20
448	20230731	130600	503884140	17580	17580	17580	17580	0
449	20230731	130500	503884140	17580	17580	17580	17580	5
450	20230731	130400	503796240	17580	17580	17580	17580	1
451	20230731	130300	503778660	17580	17580	17580	17580	0
452	20230731	130200	503778660	17580	17580	17580	17580	32
453	20230731	130100	503216100	17580	17570	17590	17570	67
454	20230731	130000	502038420	17570	17530	17570	17530	3
455	20230731	125900	501985750	17510	17510	17510	17510	0
456	20230731	125800	501985750	17510	17510	17510	17510	0
457	20230731	125700	501985750	17510	17580	17580	17510	401
458	20230731	125600	494960170	17510	17550	17550	17510	500
459	20230731	125500	486199920	17540	17540	17540	17540	0
460	20230731	125400	486199920	17540	17540	17540	17540	4
461	20230731	125300	486129760	17540	17590	17590	17540	936
462	20230731	125200	469698140	17600	17600	17600	17600	0
463	20230731	125100	469698140	17600	17600	17600	17600	0
464	20230731	125000	469698140	17600	17600	17600	17600	0
465	20230731	124900	469698140	17600	17600	17600	17600	24
466	20230731	124800	469275740	17610	17610	17610	17610	8
467	20230731	124700	469134860	17620	17620	17620	17620	0
468	20230731	124600	469134860	17620	17620	17620	17620	0
469	20230731	124500	469134860	17620	17620	17620	17620	0
470	20230731	124400	469134860	17620	17620	17620	17620	42
471	20230731	124300	468394820	17620	17630	17630	17620	23
472	20230731	124200	467989510	17630	17630	17630	17630	1
473	20230731	124100	467971880	17630	17630	17630	17630	0
474	20230731	124000	467971880	17630	17630	17630	17630	0
475	20230731	123900	467971880	17630	17630	17630	17630	50
476	20230731	123800	467090380	17630	17630	17630	17630	0
477	20230731	123700	467090380	17630	17630	17630	17630	0
478	20230731	123600	467090380	17630	17630	17630	17630	103
479	20230731	123500	465274490	17630	17620	17630	17620	2
480	20230731	123400	465239240	17620	17620	17620	17620	0
481	20230731	123300	465239240	17620	17620	17620	17620	88
482	20230731	123200	463688680	17610	17610	17610	17610	97
483	20230731	123100	461980510	17620	17620	17620	17620	1
484	20230731	123000	461962890	17600	17600	17600	17600	0
485	20230731	122900	461962890	17600	17600	17600	17600	96
486	20230731	122800	460273290	17610	17620	17620	17610	341
487	20230731	122700	454268270	17620	17620	17620	17620	0
488	20230731	122600	454268270	17620	17620	17620	17620	0
489	20230731	122500	454268270	17620	17620	17620	17620	4
490	20230731	122400	454197790	17620	17620	17620	17620	0
491	20230731	122300	454197790	17620	17620	17620	17620	0
492	20230731	122200	454197790	17620	17620	17620	17620	113
493	20230731	122100	452206730	17630	17630	17630	17630	0
494	20230731	122000	452206730	17630	17630	17630	17630	0
495	20230731	121900	452206730	17630	17640	17670	17620	49
496	20230731	121800	451342460	17640	17650	17650	17640	25
497	20230731	121700	450901260	17650	17660	17660	17650	162
498	20230731	121600	448040570	17670	17670	17670	17670	99
499	20230731	121500	446291240	17670	17670	17670	17670	0
500	20230731	121400	446291240	17670	17670	17670	17670	7
501	20230731	121300	446167550	17670	17670	17670	17670	95
502	20230731	121200	444488900	17670	17680	17680	17670	200
503	20230731	121100	440953030	17680	17690	17690	17680	137
504	20230731	121000	438529720	17700	17700	17700	17700	6
505	20230731	120900	438423520	17720	17720	17720	17720	0
506	20230731	120800	438423520	17720	17720	17720	17720	4
507	20230731	120700	438352640	17730	17730	17730	17730	0
508	20230731	120600	438352640	17730	17730	17730	17730	0
509	20230731	120500	438352640	17730	17730	17730	17730	0
510	20230731	120400	438352640	17730	17730	17730	17730	0
511	20230731	120300	438352640	17730	17730	17730	17730	139
512	20230731	120200	435888170	17720	17720	17720	17720	0
513	20230731	120100	435888170	17720	17720	17720	17720	0
514	20230731	120000	435888170	17720	17720	17720	17720	8
515	20230731	115900	435746410	17720	17720	17720	17720	0
516	20230731	115800	435746410	17720	17720	17720	17720	6
517	20230731	115700	435640090	17720	17710	17720	17710	26
518	20230731	115600	435179570	17710	17710	17710	17710	2
519	20230731	115500	435144150	17700	17700	17700	17700	2
520	20230731	115400	435108750	17700	17700	17700	17700	0
521	20230731	115300	435108750	17700	17700	17700	17700	9
522	20230731	115200	434949450	17710	17710	17710	17710	0
523	20230731	115100	434949450	17710	17710	17710	17710	0
524	20230731	115000	434949450	17710	17710	17710	17710	0
525	20230731	114900	434949450	17710	17710	17710	17710	8
526	20230731	114800	434807770	17710	17710	17710	17710	0
527	20230731	114700	434807770	17710	17710	17710	17710	0
528	20230731	114600	434807770	17710	17710	17710	17710	0
529	20230731	114500	434807770	17710	17710	17710	17710	0
530	20230731	114400	434807770	17710	17710	17710	17710	20
531	20230731	114300	434453570	17710	17710	17710	17710	84
532	20230731	114200	432965930	17710	17710	17710	17710	0
533	20230731	114100	432965930	17710	17710	17710	17710	3
534	20230731	114000	432912800	17690	17690	17690	17690	0
535	20230731	113900	432912800	17690	17690	17690	17690	0
536	20230731	113800	432912800	17690	17690	17690	17690	0
537	20230731	113700	432912800	17690	17690	17690	17690	0
538	20230731	113600	432912800	17690	17700	17700	17690	485
539	20230731	113500	424331410	17700	17700	17700	17700	33
540	20230731	113400	423747310	17710	17710	17710	17710	1
541	20230731	113300	423729600	17710	17710	17710	17710	0
542	20230731	113200	423729600	17710	17710	17710	17710	0
543	20230731	113100	423729600	17710	17710	17710	17710	1
544	20230731	113000	423711890	17710	17710	17710	17710	0
545	20230731	112900	423711890	17710	17710	17730	17710	604
546	20230731	112800	413007740	17700	17700	17700	17700	53
547	20230731	112700	412069640	17710	17710	17710	17710	0
548	20230731	112600	412069640	17710	17710	17710	17710	16
549	20230731	112500	411786280	17710	17710	17710	17710	0
550	20230731	112400	411786280	17710	17710	17710	17710	0
551	20230731	112300	411786280	17710	17710	17710	17710	0
552	20230731	112200	411786280	17710	17710	17710	17710	49
553	20230731	112100	410918490	17700	17700	17700	17700	25
554	20230731	112000	410475990	17710	17710	17710	17710	1
555	20230731	111900	410458280	17700	17700	17700	17700	0
556	20230731	111800	410458280	17700	17730	17730	17700	250
557	20230731	111700	406033160	17730	17730	17730	17730	1
558	20230731	111600	406015430	17700	17690	17700	17690	10
559	20230731	111500	405838450	17690	17700	17700	17680	61
560	20230731	111400	404759760	17700	17700	17700	17700	0
561	20230731	111300	404759760	17700	17700	17700	17700	0
562	20230731	111200	404759760	17700	17700	17700	17700	0
563	20230731	111100	404759760	17700	17700	17700	17700	10
564	20230731	111000	404582760	17700	17720	17730	17700	551
565	20230731	110900	394828940	17730	17750	17750	17730	283
566	20230731	110800	389805710	17740	17720	17740	17720	109
567	20230731	110700	387873070	17740	17740	17740	17740	0
568	20230731	110600	387873070	17740	17740	17740	17740	0
569	20230731	110500	387873070	17740	17740	17740	17740	99
570	20230731	110400	386116810	17740	17750	17750	17740	5
571	20230731	110300	386028080	17760	17760	17760	17760	2
572	20230731	110200	385992560	17750	17750	17760	17750	54
573	20230731	110100	385034050	17750	17750	17750	17750	104
574	20230731	110000	383188050	17750	17750	17750	17750	0
575	20230731	105900	383188050	17750	17750	17750	17750	0
576	20230731	105800	383188050	17750	17750	17750	17750	21
577	20230731	105700	382815300	17720	17710	17720	17710	17
578	20230731	105600	382514110	17700	17720	17720	17700	100
579	20230731	105500	380743920	17720	17720	17720	17720	1
580	20230731	105400	380726200	17760	17720	17760	17720	101
581	20230731	105300	378935240	17700	17700	17700	17700	55
582	20230731	105200	377961740	17760	17760	17760	17760	2
583	20230731	105100	377926220	17770	17770	17770	17770	0
584	20230731	105000	377926220	17770	17720	17770	17720	300
585	20230731	104900	372605900	17730	17730	17730	17730	0
586	20230731	104800	372605900	17730	17680	17730	17680	2
587	20230731	104700	372570490	17680	17730	17730	17680	515
588	20230731	104600	363460920	17740	17750	17750	17740	1193
589	20230731	104500	342288120	17750	17750	17750	17750	28
590	20230731	104400	341791120	17750	17770	17770	17750	303
591	20230731	104300	336411530	17770	17800	17800	17770	11
592	20230731	104200	336216030	17800	17800	17800	17800	0
593	20230731	104100	336216030	17800	17800	17800	17800	10
594	20230731	104000	336038030	17800	17790	17800	17790	94
595	20230731	103900	334364930	17780	17780	17780	17780	1
596	20230731	103800	334347150	17770	17770	17770	17770	62
597	20230731	103700	333245410	17780	17780	17780	17780	0
598	20230731	103600	333245410	17780	17780	17780	17780	0
599	20230731	103500	333245410	17780	17780	17780	17780	17
600	20230731	103400	332943150	17780	17780	17780	17780	0
601	20230731	103300	332943150	17780	17780	17780	17780	108
602	20230731	103200	331022910	17800	17780	17800	17780	35
603	20230731	103100	330400590	17780	17780	17780	17780	76
604	20230731	103000	329049310	17780	17780	17780	17780	0
605	20230731	102900	329049310	17780	17780	17780	17780	85
606	20230731	102800	327538010	17780	17810	17810	17780	164
607	20230731	102700	324617320	17820	17820	17820	17820	87
608	20230731	102600	323066980	17820	17820	17820	17820	27
609	20230731	102500	322585840	17820	17820	17820	17820	0
610	20230731	102400	322585840	17820	17820	17820	17820	244
611	20230731	102300	318237760	17820	17820	17820	17820	123
612	20230731	102200	316045900	17810	17810	17810	17810	0
613	20230731	102100	316045900	17810	17810	17810	17810	1
614	20230731	102000	316028090	17820	17840	17840	17820	245
615	20230731	101900	311658860	17840	17800	17840	17790	1738
616	20230731	101800	280685600	17800	17720	17800	17720	491
617	20230731	101700	271958210	17720	17700	17720	17700	64
618	20230731	101600	270825390	17680	17700	17700	17680	15
619	20230731	101500	270559990	17700	17700	17700	17700	11
620	20230731	101400	270365290	17670	17690	17690	17670	15
621	20230731	101300	270100100	17680	17680	17680	17680	2
622	20230731	101200	270064740	17670	17670	17670	17670	28
623	20230731	101100	269569980	17670	17670	17670	17670	0
624	20230731	101000	269569980	17670	17670	17670	17670	87
625	20230731	100900	268032690	17670	17680	17680	17670	73
626	20230731	100800	266742770	17680	17700	17700	17680	234
627	20230731	100700	262601190	17700	17720	17720	17700	25
628	20230731	100600	262158570	17720	17740	17740	17720	27
629	20230731	100500	261679620	17740	17740	17740	17740	3
630	20230731	100400	261626400	17740	17740	17740	17740	30
631	20230731	100300	261094200	17740	17740	17740	17740	0
632	20230731	100200	261094200	17740	17740	17740	17740	46
633	20230731	100100	260278160	17740	17740	17740	17740	130
634	20230731	100000	257971960	17740	17740	17740	17720	17
635	20230731	095900	257670400	17740	17700	17740	17700	333
636	20230731	095800	251775040	17700	17690	17700	17690	455
637	20230731	095700	243722070	17700	17700	17700	17700	1
638	20230731	095600	243704370	17640	17640	17640	17640	45
639	20230731	095500	242910570	17640	17690	17690	17640	8
640	20230731	095400	242769200	17700	17690	17700	17690	199
641	20230731	095300	239246970	17700	17700	17700	17700	10
642	20230731	095200	239069970	17640	17640	17640	17640	1
643	20230731	095100	239052330	17700	17640	17700	17640	5
644	20230731	095000	238964070	17640	17640	17640	17640	8
645	20230731	094900	238822950	17610	17620	17620	17610	100
646	20230731	094800	237061170	17620	17620	17620	17620	125
647	20230731	094700	234858670	17620	17660	17660	17610	82
648	20230731	094600	233414100	17640	17650	17650	17640	124
649	20230731	094500	231225990	17660	17700	17700	17660	338
650	20230731	094400	225246850	17710	17710	17710	17710	1
651	20230731	094300	225229140	17750	17810	17810	17750	230
652	20230731	094200	221146260	17760	17820	17820	17760	5
653	20230731	094100	221057340	17810	17780	17820	17770	173
654	20230731	094000	217980870	17830	17830	17830	17780	21
655	20230731	093900	217606740	17830	17830	17830	17800	22
656	20230731	093800	217214810	17830	17830	17830	17800	32
657	20230731	093700	216644340	17830	17780	17830	17780	197
658	20230731	093600	213138490	17780	17800	17820	17750	511
659	20230731	093500	204050530	17810	17790	17820	17780	126
660	20230731	093400	201806890	17780	17700	17780	17700	311
661	20230731	093300	196295110	17750	17740	17760	17740	403
662	20230731	093200	189141690	17750	17710	17750	17640	174
663	20230731	093100	186054280	17640	17660	17660	17640	969
664	20230731	093000	168943080	17660	17640	17660	17640	35
665	20230731	092900	168325660	17720	17620	17720	17600	287
666	20230731	092800	163259040	17620	17540	17620	17540	956
667	20230731	092700	146459720	17540	17510	17540	17510	50
668	20230731	092600	145583740	17460	17480	17480	17460	220
669	20230731	092500	141738160	17480	17470	17480	17450	62
670	20230731	092400	140656210	17450	17500	17540	17450	555
671	20230731	092300	130928920	17500	17450	17500	17450	1146
672	20230731	092200	110908750	17450	17450	17450	17450	10
673	20230731	092100	110734250	17340	17350	17450	17340	359
674	20230731	092000	104476180	17330	17330	17330	17330	1
675	20230731	091900	104458850	17330	17470	17470	17330	2973
676	20230731	091800	52821050	17470	17470	17470	17470	3
677	20230731	091700	52768640	17410	17410	17410	17400	506
678	20230731	091600	43960210	17420	17420	17420	17420	84
679	20230731	091500	42496930	17420	17440	17440	17420	51
680	20230731	091400	41608430	17440	17520	17520	17440	615
681	20230731	091300	30882190	17500	17500	17520	17500	98
682	20230731	091200	29167170	17500	17500	17500	17500	2
683	20230731	091100	29132170	17500	17500	17500	17500	0
684	20230731	091000	29132170	17500	17400	17500	17400	151
685	20230731	090900	26498670	17310	17320	17320	17310	105
686	20230731	090800	24681040	17400	17500	17500	17320	15
687	20230731	090700	24419720	17500	17490	17500	17490	52
688	20230731	090600	23510020	17500	17500	17500	17500	51
689	20230731	090500	22617520	17510	17420	17510	17420	110
690	20230731	090400	20698980	17300	17320	17320	17300	90
691	20230731	090300	19141280	17470	17480	17500	17470	687
692	20230731	090200	7126810	17480	17370	17480	17370	20
693	20230731	090100	6778320	17480	17480	17480	17480	1
694	20230731	090000	6760840	17500	17500	17500	17500	365