KissMeData/177350/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	200600	751475845	4725	4725	4725	4725	3896
3	20230731	200500	751475845	4725	4725	4725	4725	0
4	20230731	200400	751475845	4725	4725	4725	4725	0
5	20230731	200300	751475845	4725	4725	4725	4725	0
6	20230731	200200	751475845	4725	4725	4725	4725	0
7	20230731	200100	751475845	4725	4725	4725	4725	0
8	20230731	200000	751475845	4725	4725	4725	4725	0
9	20230731	195900	751475845	4725	4725	4725	4725	0
10	20230731	195800	751475845	4725	4725	4725	4725	0
11	20230731	195700	751475845	4725	4725	4725	4725	0
12	20230731	195600	751475845	4725	4725	4725	4725	0
13	20230731	195500	751475845	4725	4725	4725	4725	0
14	20230731	195400	751475845	4725	4725	4725	4725	0
15	20230731	195300	751475845	4725	4725	4725	4725	0
16	20230731	195200	751475845	4725	4725	4725	4725	0
17	20230731	195100	751475845	4725	4725	4725	4725	0
18	20230731	195000	751475845	4725	4725	4725	4725	0
19	20230731	194900	751475845	4725	4725	4725	4725	0
20	20230731	194800	751475845	4725	4725	4725	4725	0
21	20230731	194700	751475845	4725	4725	4725	4725	0
22	20230731	194600	751475845	4725	4725	4725	4725	0
23	20230731	194500	751475845	4725	4725	4725	4725	0
24	20230731	194400	751475845	4725	4725	4725	4725	0
25	20230731	194300	751475845	4725	4725	4725	4725	0
26	20230731	194200	751475845	4725	4725	4725	4725	0
27	20230731	194100	751475845	4725	4725	4725	4725	0
28	20230731	194000	751475845	4725	4725	4725	4725	0
29	20230731	193900	751475845	4725	4725	4725	4725	0
30	20230731	193800	751475845	4725	4725	4725	4725	0
31	20230731	193700	751475845	4725	4725	4725	4725	0
32	20230731	193600	751475845	4725	4725	4725	4725	3896
33	20230731	193500	751475845	4725	4725	4725	4725	0
34	20230731	193400	751475845	4725	4725	4725	4725	0
35	20230731	193300	751475845	4725	4725	4725	4725	0
36	20230731	193200	751475845	4725	4725	4725	4725	0
37	20230731	193100	751475845	4725	4725	4725	4725	0
38	20230731	193000	751475845	4725	4725	4725	4725	0
39	20230731	192900	751475845	4725	4725	4725	4725	0
40	20230731	192800	751475845	4725	4725	4725	4725	0
41	20230731	192700	751475845	4725	4725	4725	4725	0
42	20230731	192600	751475845	4725	4725	4725	4725	0
43	20230731	192500	751475845	4725	4725	4725	4725	0
44	20230731	192400	751475845	4725	4725	4725	4725	0
45	20230731	192300	751475845	4725	4725	4725	4725	0
46	20230731	192200	751475845	4725	4725	4725	4725	0
47	20230731	192100	751475845	4725	4725	4725	4725	0
48	20230731	192000	751475845	4725	4725	4725	4725	0
49	20230731	191900	751475845	4725	4725	4725	4725	0
50	20230731	191800	751475845	4725	4725	4725	4725	0
51	20230731	191700	751475845	4725	4725	4725	4725	0
52	20230731	191600	751475845	4725	4725	4725	4725	0
53	20230731	191500	751475845	4725	4725	4725	4725	0
54	20230731	191400	751475845	4725	4725	4725	4725	0
55	20230731	191300	751475845	4725	4725	4725	4725	0
56	20230731	191200	751475845	4725	4725	4725	4725	0
57	20230731	191100	751475845	4725	4725	4725	4725	0
58	20230731	191000	751475845	4725	4725	4725	4725	0
59	20230731	190900	751475845	4725	4725	4725	4725	0
60	20230731	190800	751475845	4725	4725	4725	4725	0
61	20230731	190700	751475845	4725	4725	4725	4725	0
62	20230731	190600	751475845	4725	4725	4725	4725	3896
63	20230731	190500	751475845	4725	4725	4725	4725	0
64	20230731	190400	751475845	4725	4725	4725	4725	0
65	20230731	190300	751475845	4725	4725	4725	4725	0
66	20230731	190200	751475845	4725	4725	4725	4725	0
67	20230731	190100	751475845	4725	4725	4725	4725	0
68	20230731	190000	751475845	4725	4725	4725	4725	0
69	20230731	185900	751475845	4725	4725	4725	4725	0
70	20230731	185800	751475845	4725	4725	4725	4725	0
71	20230731	185700	751475845	4725	4725	4725	4725	0
72	20230731	185600	751475845	4725	4725	4725	4725	0
73	20230731	185500	751475845	4725	4725	4725	4725	0
74	20230731	185400	751475845	4725	4725	4725	4725	0
75	20230731	185300	751475845	4725	4725	4725	4725	0
76	20230731	185200	751475845	4725	4725	4725	4725	0
77	20230731	185100	751475845	4725	4725	4725	4725	0
78	20230731	185000	751475845	4725	4725	4725	4725	0
79	20230731	184900	751475845	4725	4725	4725	4725	0
80	20230731	184800	751475845	4725	4725	4725	4725	0
81	20230731	184700	751475845	4725	4725	4725	4725	0
82	20230731	184600	751475845	4725	4725	4725	4725	0
83	20230731	184500	751475845	4725	4725	4725	4725	0
84	20230731	184400	751475845	4725	4725	4725	4725	0
85	20230731	184300	751475845	4725	4725	4725	4725	0
86	20230731	184200	751475845	4725	4725	4725	4725	0
87	20230731	184100	751475845	4725	4725	4725	4725	0
88	20230731	184000	751475845	4725	4725	4725	4725	0
89	20230731	183900	751475845	4725	4725	4725	4725	0
90	20230731	183800	751475845	4725	4725	4725	4725	0
91	20230731	183700	751475845	4725	4725	4725	4725	0
92	20230731	183600	751475845	4725	4725	4725	4725	3896
93	20230731	183500	751475845	4725	4725	4725	4725	0
94	20230731	183400	751475845	4725	4725	4725	4725	0
95	20230731	183300	751475845	4725	4725	4725	4725	0
96	20230731	183200	751475845	4725	4725	4725	4725	0
97	20230731	183100	751475845	4725	4725	4725	4725	0
98	20230731	183000	751475845	4725	4725	4725	4725	0
99	20230731	182900	751475845	4725	4725	4725	4725	0
100	20230731	182800	751475845	4725	4725	4725	4725	0
101	20230731	182700	751475845	4725	4725	4725	4725	0
102	20230731	182600	751475845	4725	4725	4725	4725	0
103	20230731	182500	751475845	4725	4725	4725	4725	0
104	20230731	182400	751475845	4725	4725	4725	4725	0
105	20230731	182300	751475845	4725	4725	4725	4725	0
106	20230731	182200	751475845	4725	4725	4725	4725	0
107	20230731	182100	751475845	4725	4725	4725	4725	0
108	20230731	182000	751475845	4725	4725	4725	4725	0
109	20230731	181900	751475845	4725	4725	4725	4725	0
110	20230731	181800	751475845	4725	4725	4725	4725	0
111	20230731	181700	751475845	4725	4725	4725	4725	0
112	20230731	181600	751475845	4725	4725	4725	4725	0
113	20230731	181500	751475845	4725	4725	4725	4725	0
114	20230731	181400	751475845	4725	4725	4725	4725	0
115	20230731	181300	751475845	4725	4725	4725	4725	0
116	20230731	181200	751475845	4725	4725	4725	4725	0
117	20230731	181100	751475845	4725	4725	4725	4725	0
118	20230731	181000	751475845	4725	4725	4725	4725	0
119	20230731	180900	751475845	4725	4725	4725	4725	0
120	20230731	180800	751475845	4725	4725	4725	4725	0
121	20230731	180700	751475845	4725	4725	4725	4725	0
122	20230731	180600	751475845	4725	4725	4725	4725	3896
123	20230731	180500	751475845	4725	4725	4725	4725	0
124	20230731	180400	751475845	4725	4725	4725	4725	0
125	20230731	180300	751475845	4725	4725	4725	4725	0
126	20230731	180200	751475845	4725	4725	4725	4725	0
127	20230731	180100	751475845	4725	4725	4725	4725	0
128	20230731	180000	751475845	4725	4725	4725	4725	0
129	20230731	175900	751475845	4725	4725	4725	4725	0
130	20230731	175800	751475845	4725	4725	4725	4725	0
131	20230731	175700	751475845	4725	4725	4725	4725	0
132	20230731	175600	751475845	4725	4725	4725	4725	0
133	20230731	175500	751475845	4725	4725	4725	4725	0
134	20230731	175400	751475845	4725	4725	4725	4725	0
135	20230731	175300	751475845	4725	4725	4725	4725	0
136	20230731	175200	751475845	4725	4725	4725	4725	0
137	20230731	175100	751475845	4725	4725	4725	4725	0
138	20230731	175000	751475845	4725	4725	4725	4725	0
139	20230731	174900	751475845	4725	4725	4725	4725	0
140	20230731	174800	751475845	4725	4725	4725	4725	0
141	20230731	174700	751475845	4725	4725	4725	4725	0
142	20230731	174600	751475845	4725	4725	4725	4725	0
143	20230731	174500	751475845	4725	4725	4725	4725	0
144	20230731	174400	751475845	4725	4725	4725	4725	0
145	20230731	174300	751475845	4725	4725	4725	4725	0
146	20230731	174200	751475845	4725	4725	4725	4725	0
147	20230731	174100	751475845	4725	4725	4725	4725	0
148	20230731	174000	751475845	4725	4725	4725	4725	0
149	20230731	173900	751475845	4725	4725	4725	4725	0
150	20230731	173800	751475845	4725	4725	4725	4725	0
151	20230731	173700	751475845	4725	4725	4725	4725	0
152	20230731	173600	751475845	4725	4725	4725	4725	3896
153	20230731	173500	751475845	4725	4725	4725	4725	0
154	20230731	173400	751475845	4725	4725	4725	4725	0
155	20230731	173300	751475845	4725	4725	4725	4725	0
156	20230731	173200	751475845	4725	4725	4725	4725	0
157	20230731	173100	751475845	4725	4725	4725	4725	0
158	20230731	173000	751475845	4725	4725	4725	4725	0
159	20230731	172900	751475845	4725	4725	4725	4725	0
160	20230731	172800	751475845	4725	4725	4725	4725	0
161	20230731	172700	751475845	4725	4725	4725	4725	0
162	20230731	172600	751475845	4725	4725	4725	4725	0
163	20230731	172500	751475845	4725	4725	4725	4725	0
164	20230731	172400	751475845	4725	4725	4725	4725	0
165	20230731	172300	751475845	4725	4725	4725	4725	0
166	20230731	172200	751475845	4725	4725	4725	4725	0
167	20230731	172100	751475845	4725	4725	4725	4725	0
168	20230731	172000	751475845	4725	4725	4725	4725	0
169	20230731	171900	751475845	4725	4725	4725	4725	0
170	20230731	171800	751475845	4725	4725	4725	4725	0
171	20230731	171700	751475845	4725	4725	4725	4725	0
172	20230731	171600	751475845	4725	4725	4725	4725	0
173	20230731	171500	751475845	4725	4725	4725	4725	0
174	20230731	171400	751475845	4725	4725	4725	4725	0
175	20230731	171300	751475845	4725	4725	4725	4725	0
176	20230731	171200	751475845	4725	4725	4725	4725	0
177	20230731	171100	751475845	4725	4725	4725	4725	0
178	20230731	171000	751475845	4725	4725	4725	4725	0
179	20230731	170900	751475845	4725	4725	4725	4725	0
180	20230731	170800	751475845	4725	4725	4725	4725	0
181	20230731	170700	751475845	4725	4725	4725	4725	0
182	20230731	170600	751475845	4725	4725	4725	4725	3896
183	20230731	170500	751475845	4725	4725	4725	4725	0
184	20230731	170400	751475845	4725	4725	4725	4725	0
185	20230731	170300	751475845	4725	4725	4725	4725	0
186	20230731	170200	751475845	4725	4725	4725	4725	0
187	20230731	170100	751475845	4725	4725	4725	4725	0
188	20230731	170000	751475845	4725	4725	4725	4725	0
189	20230731	165900	751475845	4725	4725	4725	4725	0
190	20230731	165800	751475845	4725	4725	4725	4725	0
191	20230731	165700	751475845	4725	4725	4725	4725	0
192	20230731	165600	751475845	4725	4725	4725	4725	0
193	20230731	165500	751475845	4725	4725	4725	4725	0
194	20230731	165400	751475845	4725	4725	4725	4725	0
195	20230731	165300	751475845	4725	4725	4725	4725	0
196	20230731	165200	751475845	4725	4725	4725	4725	0
197	20230731	165100	751475845	4725	4725	4725	4725	0
198	20230731	165000	751475845	4725	4725	4725	4725	0
199	20230731	164900	751475845	4725	4725	4725	4725	0
200	20230731	164800	751475845	4725	4725	4725	4725	0
201	20230731	164700	751475845	4725	4725	4725	4725	0
202	20230731	164600	751475845	4725	4725	4725	4725	0
203	20230731	164500	751475845	4725	4725	4725	4725	0
204	20230731	164400	751475845	4725	4725	4725	4725	0
205	20230731	164300	751475845	4725	4725	4725	4725	0
206	20230731	164200	751475845	4725	4725	4725	4725	0
207	20230731	164100	751475845	4725	4725	4725	4725	0
208	20230731	164000	751475845	4725	4725	4725	4725	0
209	20230731	163900	751475845	4725	4725	4725	4725	0
210	20230731	163800	751475845	4725	4725	4725	4725	0
211	20230731	163700	751475845	4725	4725	4725	4725	0
212	20230731	163600	751475845	4725	4725	4725	4725	3896
213	20230731	163500	751475845	4725	4725	4725	4725	0
214	20230731	163400	751475845	4725	4725	4725	4725	0
215	20230731	163300	751475845	4725	4725	4725	4725	0
216	20230731	163200	751475845	4725	4725	4725	4725	0
217	20230731	163100	751475845	4725	4725	4725	4725	0
218	20230731	163000	751475845	4725	4725	4725	4725	0
219	20230731	162900	751475845	4725	4725	4725	4725	0
220	20230731	162800	751475845	4725	4725	4725	4725	0
221	20230731	162700	751475845	4725	4725	4725	4725	0
222	20230731	162600	751475845	4725	4725	4725	4725	0
223	20230731	162500	751475845	4725	4725	4725	4725	0
224	20230731	162400	751475845	4725	4725	4725	4725	0
225	20230731	162300	751475845	4725	4725	4725	4725	0
226	20230731	162200	751475845	4725	4725	4725	4725	0
227	20230731	162100	751475845	4725	4725	4725	4725	0
228	20230731	162000	751475845	4725	4725	4725	4725	0
229	20230731	161900	751475845	4725	4725	4725	4725	0
230	20230731	161800	751475845	4725	4725	4725	4725	0
231	20230731	161700	751475845	4725	4725	4725	4725	0
232	20230731	161600	751475845	4725	4725	4725	4725	0
233	20230731	161500	751475845	4725	4725	4725	4725	0
234	20230731	161400	751475845	4725	4725	4725	4725	0
235	20230731	161300	751475845	4725	4725	4725	4725	0
236	20230731	161200	751475845	4725	4725	4725	4725	0
237	20230731	161100	751475845	4725	4725	4725	4725	0
238	20230731	161000	751475845	4725	4725	4725	4725	0
239	20230731	160900	751475845	4725	4725	4725	4725	0
240	20230731	160800	751475845	4725	4725	4725	4725	0
241	20230731	160700	751475845	4725	4725	4725	4725	0
242	20230731	160600	751475845	4725	4725	4725	4725	3896
243	20230731	160500	751475845	4725	4725	4725	4725	0
244	20230731	160400	751475845	4725	4725	4725	4725	0
245	20230731	160300	751475845	4725	4725	4725	4725	0
246	20230731	160200	751475845	4725	4725	4725	4725	0
247	20230731	160100	751475845	4725	4725	4725	4725	0
248	20230731	160000	751475845	4725	4725	4725	4725	0
249	20230731	155900	751475845	4725	4725	4725	4725	0
250	20230731	155800	751475845	4725	4725	4725	4725	0
251	20230731	155700	751475845	4725	4725	4725	4725	0
252	20230731	155600	751475845	4725	4725	4725	4725	0
253	20230731	155500	751475845	4725	4725	4725	4725	0
254	20230731	155400	751475845	4725	4725	4725	4725	0
255	20230731	155300	751475845	4725	4725	4725	4725	0
256	20230731	155200	751475845	4725	4725	4725	4725	0
257	20230731	155100	751475845	4725	4725	4725	4725	0
258	20230731	155000	751475845	4725	4725	4725	4725	0
259	20230731	154900	751475845	4725	4725	4725	4725	0
260	20230731	154800	751475845	4725	4725	4725	4725	0
261	20230731	154700	751475845	4725	4725	4725	4725	0
262	20230731	154600	751475845	4725	4725	4725	4725	0
263	20230731	154500	751475845	4725	4725	4725	4725	0
264	20230731	154400	751475845	4725	4725	4725	4725	0
265	20230731	154300	751475845	4725	4725	4725	4725	0
266	20230731	154200	751475845	4725	4725	4725	4725	0
267	20230731	154100	751475845	4725	4725	4725	4725	0
268	20230731	154000	751475845	4725	4725	4725	4725	0
269	20230731	153900	751475845	4725	4725	4725	4725	0
270	20230731	153800	751475845	4725	4725	4725	4725	0
271	20230731	153700	751475845	4725	4725	4725	4725	0
272	20230731	153600	751475845	4725	4725	4725	4725	3896
273	20230731	153500	751475845	4725	4725	4725	4725	0
274	20230731	153400	751475845	4725	4725	4725	4725	0
275	20230731	153300	751475845	4725	4725	4725	4725	0
276	20230731	153200	751475845	4725	4725	4725	4725	0
277	20230731	153100	751475845	4725	4725	4725	4725	0
278	20230731	153000	751475845	4725	4725	4725	4725	3896
279	20230731	152900	733067245	4725	4725	4725	4725	0
280	20230731	152800	733067245	4725	4725	4725	4725	0
281	20230731	152700	733067245	4725	4725	4725	4725	0
282	20230731	152600	733067245	4725	4725	4725	4725	0
283	20230731	152500	733067245	4725	4725	4725	4725	0
284	20230731	152400	733067245	4725	4725	4725	4725	0
285	20230731	152300	733067245	4725	4725	4725	4725	0
286	20230731	152200	733067245	4725	4725	4725	4725	0
287	20230731	152100	733067245	4725	4725	4725	4725	0
288	20230731	152000	733067245	4725	4725	4725	4725	0
289	20230731	151900	733067245	4725	4725	4725	4725	161
290	20230731	151800	732306520	4720	4720	4725	4720	2647
291	20230731	151700	719810265	4715	4705	4715	4705	3195
292	20230731	151600	704756140	4705	4705	4705	4705	773
293	20230731	151500	701119175	4700	4700	4700	4700	218
294	20230731	151400	700094575	4700	4710	4710	4700	72
295	20230731	151300	699756075	4710	4700	4710	4700	1370
296	20230731	151200	693311580	4700	4705	4705	4700	575
297	20230731	151100	690608020	4705	4700	4705	4700	1976
298	20230731	151000	681320815	4700	4680	4700	4680	3756
299	20230731	150900	663701350	4685	4675	4685	4675	2550
300	20230731	150800	651759170	4675	4675	4675	4675	1
301	20230731	150700	651754495	4670	4675	4675	4670	513
302	20230731	150600	649356760	4680	4675	4680	4675	2
303	20230731	150500	649347405	4680	4680	4680	4680	613
304	20230731	150400	646478565	4680	4685	4685	4680	124
305	20230731	150300	645897725	4685	4685	4685	4685	121
306	20230731	150200	645330840	4690	4690	4690	4690	200
307	20230731	150100	644392840	4685	4685	4685	4685	727
308	20230731	150000	640986845	4690	4690	4690	4690	0
309	20230731	145900	640986845	4690	4690	4690	4690	14
310	20230731	145800	640921185	4690	4690	4690	4690	1019
311	20230731	145700	636142075	4690	4690	4690	4690	5
312	20230731	145600	636118625	4690	4690	4690	4690	0
313	20230731	145500	636118625	4690	4690	4690	4690	0
314	20230731	145400	636118625	4690	4685	4690	4685	1000
315	20230731	145300	631429375	4690	4690	4690	4680	22
316	20230731	145200	631326205	4690	4690	4690	4690	1
317	20230731	145100	631321515	4680	4680	4680	4680	1518
318	20230731	145000	624217275	4680	4680	4680	4680	0
319	20230731	144900	624217275	4680	4680	4680	4680	0
320	20230731	144800	624217275	4680	4680	4680	4680	1
321	20230731	144700	624212595	4680	4680	4680	4680	2
322	20230731	144600	624203235	4680	4680	4680	4680	0
323	20230731	144500	624203235	4680	4680	4680	4680	0
324	20230731	144400	624203235	4680	4680	4680	4680	510
325	20230731	144300	621816435	4680	4680	4680	4680	0
326	20230731	144200	621816435	4680	4680	4680	4680	3
327	20230731	144100	621802395	4680	4680	4680	4680	5
328	20230731	144000	621778995	4680	4680	4680	4680	0
329	20230731	143900	621778995	4680	4680	4680	4680	10
330	20230731	143800	621732195	4670	4670	4670	4670	0
331	20230731	143700	621732195	4670	4670	4670	4670	0
332	20230731	143600	621732195	4670	4670	4670	4670	0
333	20230731	143500	621732195	4670	4670	4670	4670	0
334	20230731	143400	621732195	4670	4670	4670	4670	185
335	20230731	143300	620868245	4680	4680	4680	4680	0
336	20230731	143200	620868245	4680	4680	4680	4680	0
337	20230731	143100	620868245	4680	4680	4680	4680	0
338	20230731	143000	620868245	4680	4680	4680	4680	0
339	20230731	142900	620868245	4680	4680	4680	4680	1
340	20230731	142800	620863565	4675	4675	4675	4675	118
341	20230731	142700	620311915	4675	4675	4675	4675	0
342	20230731	142600	620311915	4675	4675	4675	4675	28
343	20230731	142500	620181015	4675	4675	4675	4675	100
344	20230731	142400	619713515	4680	4680	4680	4680	0
345	20230731	142300	619713515	4680	4660	4680	4660	501
346	20230731	142200	617378835	4660	4660	4660	4660	2
347	20230731	142100	617369515	4680	4680	4680	4680	0
348	20230731	142000	617369515	4680	4680	4680	4680	107
349	20230731	141900	616868755	4680	4680	4680	4680	0
350	20230731	141800	616868755	4680	4660	4680	4660	101
351	20230731	141700	616397775	4680	4680	4680	4680	50
352	20230731	141600	616163775	4680	4680	4680	4680	0
353	20230731	141500	616163775	4680	4680	4680	4680	2
354	20230731	141400	616154415	4680	4680	4680	4680	0
355	20230731	141300	616154415	4680	4680	4680	4680	0
356	20230731	141200	616154415	4680	4680	4680	4680	0
357	20230731	141100	616154415	4680	4680	4680	4680	5
358	20230731	141000	616131015	4680	4680	4680	4680	15
359	20230731	140900	616060815	4655	4655	4655	4655	10
360	20230731	140800	616014265	4680	4680	4680	4680	0
361	20230731	140700	616014265	4680	4675	4680	4675	2
362	20230731	140600	616004910	4655	4655	4655	4655	50
363	20230731	140500	615772160	4655	4660	4660	4655	698
364	20230731	140400	612522780	4660	4660	4660	4660	398
365	20230731	140300	610668100	4660	4660	4660	4660	0
366	20230731	140200	610668100	4660	4660	4660	4660	0
367	20230731	140100	610668100	4660	4660	4660	4660	0
368	20230731	140000	610668100	4660	4665	4665	4660	1788
369	20230731	135900	602334635	4695	4695	4695	4695	1
370	20230731	135800	602329940	4695	4690	4695	4690	20
371	20230731	135700	602236135	4695	4695	4695	4695	100
372	20230731	135600	601766635	4695	4695	4695	4695	103
373	20230731	135500	601283050	4695	4695	4695	4695	600
374	20230731	135400	598466050	4695	4695	4695	4695	3
375	20230731	135300	598451965	4695	4680	4695	4665	316
376	20230731	135200	596975510	4695	4695	4695	4695	0
377	20230731	135100	596975510	4695	4690	4695	4690	310
378	20230731	135000	595520300	4690	4690	4690	4690	1
379	20230731	134900	595515610	4690	4690	4690	4690	1004
380	20230731	134800	590806850	4690	4685	4690	4685	101
381	20230731	134700	590333310	4690	4690	4690	4690	0
382	20230731	134600	590333310	4690	4690	4690	4690	32
383	20230731	134500	590183230	4690	4690	4690	4685	24
384	20230731	134400	590070720	4690	4690	4690	4690	0
385	20230731	134300	590070720	4690	4685	4690	4685	294
386	20230731	134200	588692770	4690	4690	4690	4690	50
387	20230731	134100	588458270	4685	4685	4685	4685	14
388	20230731	134000	588392680	4685	4690	4690	4685	20
389	20230731	133900	588298970	4690	4690	4690	4690	11
390	20230731	133800	588247380	4690	4690	4690	4690	0
391	20230731	133700	588247380	4690	4690	4690	4690	30
392	20230731	133600	588106680	4690	4690	4690	4690	412
393	20230731	133500	586174400	4690	4690	4690	4690	30
394	20230731	133400	586033700	4685	4685	4685	4685	7
395	20230731	133300	586000905	4685	4685	4685	4685	0
396	20230731	133200	586000905	4685	4685	4685	4685	150
397	20230731	133100	585298155	4685	4685	4685	4685	500
398	20230731	133000	582955655	4685	4685	4685	4685	334
399	20230731	132900	581390865	4685	4685	4685	4685	1000
400	20230731	132800	576705865	4680	4680	4680	4680	0
401	20230731	132700	576705865	4680	4680	4680	4680	5
402	20230731	132600	576682465	4685	4685	4685	4685	1
403	20230731	132500	576677780	4685	4685	4685	4685	18
404	20230731	132400	576593450	4685	4685	4685	4685	142
405	20230731	132300	575928180	4685	4680	4685	4680	29
406	20230731	132200	575792435	4680	4680	4680	4680	16
407	20230731	132100	575717555	4680	4680	4680	4680	11
408	20230731	132000	575666075	4680	4680	4680	4680	16
409	20230731	131900	575591195	4680	4680	4680	4680	0
410	20230731	131800	575591195	4680	4680	4680	4680	91
411	20230731	131700	575165315	4680	4680	4680	4680	1081
412	20230731	131600	570106235	4680	4680	4680	4680	600
413	20230731	131500	567298235	4680	4670	4680	4670	14
414	20230731	131400	567232835	4670	4670	4670	4670	8
415	20230731	131300	567195475	4665	4665	4665	4665	1777
416	20230731	131200	558905770	4680	4680	4680	4680	0
417	20230731	131100	558905770	4680	4680	4680	4680	0
418	20230731	131000	558905770	4680	4680	4680	4680	2
419	20230731	130900	558896410	4680	4680	4680	4680	0
420	20230731	130800	558896410	4680	4685	4685	4680	801
421	20230731	130700	555145080	4680	4680	4680	4680	449
422	20230731	130600	553043760	4680	4680	4680	4660	1013
423	20230731	130500	548322920	4680	4670	4680	4670	1868
424	20230731	130400	539599350	4660	4660	4660	4660	0
425	20230731	130300	539599350	4660	4660	4660	4660	20
426	20230731	130200	539506150	4660	4660	4660	4660	0
427	20230731	130100	539506150	4660	4660	4660	4660	0
428	20230731	130000	539506150	4660	4660	4660	4660	924
429	20230731	125900	535200310	4660	4660	4660	4660	110
430	20230731	125800	534687710	4660	4660	4660	4660	1208
431	20230731	125700	529058430	4660	4660	4660	4660	0
432	20230731	125600	529058430	4660	4660	4660	4660	0
433	20230731	125500	529058430	4660	4660	4660	4660	259
434	20230731	125400	527851490	4660	4660	4660	4660	0
435	20230731	125300	527851490	4660	4660	4660	4660	0
436	20230731	125200	527851490	4660	4660	4660	4660	2
437	20230731	125100	527842170	4660	4660	4660	4660	50
438	20230731	125000	527609170	4650	4650	4650	4650	0
439	20230731	124900	527609170	4650	4660	4660	4650	22
440	20230731	124800	527506850	4660	4660	4660	4660	1
441	20230731	124700	527502190	4640	4640	4640	4640	1000
442	20230731	124600	522862190	4660	4660	4660	4660	1
443	20230731	124500	522857530	4640	4645	4645	4640	2000
444	20230731	124400	513572135	4650	4650	4650	4650	2167
445	20230731	124300	503495585	4660	4660	4660	4660	0
446	20230731	124200	503495585	4660	4660	4660	4660	41
447	20230731	124100	503304525	4660	4660	4660	4660	0
448	20230731	124000	503304525	4660	4660	4660	4660	8
449	20230731	123900	503267245	4660	4660	4660	4660	0
450	20230731	123800	503267245	4660	4660	4660	4660	80
451	20230731	123700	502894445	4665	4665	4665	4665	50
452	20230731	123600	502661195	4675	4675	4675	4650	34
453	20230731	123500	502502270	4675	4675	4675	4675	111
454	20230731	123400	501983345	4650	4650	4650	4650	0
455	20230731	123300	501983345	4650	4650	4650	4650	1
456	20230731	123200	501978695	4680	4680	4680	4680	0
457	20230731	123100	501978695	4680	4650	4680	4650	2000
458	20230731	123000	492638245	4645	4645	4645	4645	0
459	20230731	122900	492638245	4645	4645	4645	4645	0
460	20230731	122800	492638245	4645	4645	4645	4645	2
461	20230731	122700	492628955	4645	4645	4645	4645	10
462	20230731	122600	492582505	4650	4650	4650	4650	0
463	20230731	122500	492582505	4650	4650	4650	4650	0
464	20230731	122400	492582505	4650	4650	4650	4650	207
465	20230731	122300	491619955	4645	4650	4650	4645	629
466	20230731	122200	488698105	4650	4650	4650	4650	139
467	20230731	122100	488051755	4650	4650	4650	4650	0
468	20230731	122000	488051755	4650	4650	4650	4650	0
469	20230731	121900	488051755	4650	4650	4650	4650	115
470	20230731	121800	487517005	4655	4655	4655	4655	0
471	20230731	121700	487517005	4655	4655	4655	4655	15
472	20230731	121600	487447180	4655	4655	4655	4655	0
473	20230731	121500	487447180	4655	4650	4655	4650	333
474	20230731	121400	485897565	4655	4650	4655	4650	46
475	20230731	121300	485683535	4655	4655	4655	4655	1
476	20230731	121200	485678880	4650	4650	4650	4650	52
477	20230731	121100	485437080	4655	4655	4655	4655	10
478	20230731	121000	485390530	4655	4655	4655	4655	2
479	20230731	120900	485381220	4655	4660	4660	4655	249
480	20230731	120800	484222120	4660	4660	4660	4660	37
481	20230731	120700	484049700	4670	4670	4670	4670	0
482	20230731	120600	484049700	4670	4670	4670	4670	0
483	20230731	120500	484049700	4670	4670	4670	4670	111
484	20230731	120400	483531330	4670	4670	4670	4670	31
485	20230731	120300	483386560	4670	4670	4670	4670	0
486	20230731	120200	483386560	4670	4670	4670	4670	4
487	20230731	120100	483367880	4670	4670	4670	4670	552
488	20230731	120000	480790040	4670	4670	4670	4670	2
489	20230731	115900	480780700	4670	4670	4670	4670	0
490	20230731	115800	480780700	4670	4670	4670	4670	33
491	20230731	115700	480626590	4670	4670	4670	4670	0
492	20230731	115600	480626590	4670	4670	4670	4670	0
493	20230731	115500	480626590	4670	4660	4670	4660	283
494	20230731	115400	479306970	4660	4660	4660	4660	50
495	20230731	115300	479073970	4660	4660	4660	4660	0
496	20230731	115200	479073970	4660	4660	4660	4660	0
497	20230731	115100	479073970	4660	4660	4660	4660	254
498	20230731	115000	477890330	4660	4660	4660	4660	0
499	20230731	114900	477890330	4660	4660	4660	4660	0
500	20230731	114800	477890330	4660	4660	4660	4660	51
501	20230731	114700	477652670	4660	4660	4670	4660	605
502	20230731	114600	474833320	4660	4660	4660	4660	21
503	20230731	114500	474735460	4660	4660	4660	4660	10
504	20230731	114400	474688860	4660	4660	4660	4660	50
505	20230731	114300	474455860	4640	4640	4640	4640	1496
506	20230731	114200	467514420	4640	4660	4660	4640	521
507	20230731	114100	465095380	4660	4650	4660	4650	786
508	20230731	114000	461437620	4650	4650	4650	4650	510
509	20230731	113900	459066120	4650	4650	4650	4650	500
510	20230731	113800	456741120	4650	4650	4650	4650	0
511	20230731	113700	456741120	4650	4645	4650	4645	766
512	20230731	113600	453179345	4645	4645	4645	4645	0
513	20230731	113500	453179345	4645	4645	4645	4645	25
514	20230731	113400	453063220	4645	4645	4645	4645	10
515	20230731	113300	453016770	4645	4645	4645	4645	1
516	20230731	113200	453012125	4650	4650	4650	4650	0
517	20230731	113100	453012125	4650	4640	4650	4640	52
518	20230731	113000	452770835	4640	4640	4640	4640	12
519	20230731	112900	452715155	4645	4640	4645	4640	14
520	20230731	112800	452650190	4640	4640	4640	4640	0
521	20230731	112700	452650190	4640	4640	4640	4640	10
522	20230731	112600	452603790	4640	4640	4640	4640	0
523	20230731	112500	452603790	4640	4640	4640	4640	0
524	20230731	112400	452603790	4640	4640	4640	4640	0
525	20230731	112300	452603790	4640	4640	4640	4640	0
526	20230731	112200	452603790	4640	4640	4640	4640	445
527	20230731	112100	450538990	4640	4640	4640	4640	1
528	20230731	112000	450534350	4630	4630	4630	4630	0
529	20230731	111900	450534350	4630	4630	4630	4630	40
530	20230731	111800	450349150	4630	4640	4640	4630	1574
531	20230731	111700	443056850	4640	4640	4640	4640	17
532	20230731	111600	442977970	4640	4640	4640	4640	50
533	20230731	111500	442745970	4640	4660	4660	4640	85
534	20230731	111400	442351470	4660	4640	4660	4640	42
535	20230731	111300	442156150	4660	4660	4660	4660	50
536	20230731	111200	441923150	4660	4650	4660	4645	569
537	20230731	111100	439277630	4650	4650	4650	4650	600
538	20230731	111000	436487630	4680	4680	4680	4680	1
539	20230731	110900	436482950	4650	4650	4650	4650	10
540	20230731	110800	436436450	4650	4655	4655	4650	80
541	20230731	110700	436064150	4680	4680	4680	4680	0
542	20230731	110600	436064150	4680	4670	4685	4645	6057
543	20230731	110500	407873030	4685	4685	4685	4685	5
544	20230731	110400	407849605	4685	4685	4685	4665	3191
545	20230731	110300	392942525	4680	4670	4680	4670	209
546	20230731	110200	391965205	4680	4680	4680	4680	61
547	20230731	110100	391679725	4680	4680	4680	4680	208
548	20230731	110000	390706285	4685	4685	4685	4685	203
549	20230731	105900	389755230	4685	4685	4685	4680	140
550	20230731	105800	389099730	4680	4680	4680	4680	533
551	20230731	105700	386605290	4680	4680	4680	4680	6
552	20230731	105600	386577210	4670	4680	4680	4670	326
553	20230731	105500	385053530	4680	4680	4680	4680	7
554	20230731	105400	385020770	4680	4680	4680	4680	0
555	20230731	105300	385020770	4680	4680	4680	4680	23
556	20230731	105200	384913130	4680	4680	4680	4680	10
557	20230731	105100	384866330	4680	4675	4680	4675	503
558	20230731	105000	382513795	4675	4675	4675	4675	1000
559	20230731	104900	377838795	4670	4670	4670	4670	0
560	20230731	104800	377838795	4670	4670	4670	4670	722
561	20230731	104700	374467055	4670	4665	4670	4665	385
562	20230731	104600	372671015	4670	4685	4685	4670	237
563	20230731	104500	371564135	4670	4680	4680	4670	70
564	20230731	104400	371237225	4690	4690	4690	4690	830
565	20230731	104300	367344525	4680	4680	4680	4680	20
566	20230731	104200	367250925	4680	4680	4680	4680	818
567	20230731	104100	363422685	4680	4680	4680	4680	0
568	20230731	104000	363422685	4680	4680	4680	4680	0
569	20230731	103900	363422685	4680	4680	4680	4680	0
570	20230731	103800	363422685	4680	4695	4695	4680	2526
571	20230731	103700	351593970	4695	4695	4695	4695	70
572	20230731	103600	351265320	4700	4700	4700	4700	0
573	20230731	103500	351265320	4700	4700	4700	4700	0
574	20230731	103400	351265320	4700	4700	4700	4700	0
575	20230731	103300	351265320	4700	4700	4700	4700	286
576	20230731	103200	349921120	4700	4700	4700	4700	27
577	20230731	103100	349794220	4685	4685	4685	4685	20
578	20230731	103000	349700520	4685	4685	4685	4685	0
579	20230731	102900	349700520	4685	4690	4690	4685	364
580	20230731	102800	347994110	4700	4700	4700	4700	0
581	20230731	102700	347994110	4700	4700	4700	4700	200
582	20230731	102600	347054110	4705	4700	4705	4700	471
583	20230731	102500	344839055	4705	4705	4705	4680	172
584	20230731	102400	344032795	4700	4700	4700	4700	2
585	20230731	102300	344023395	4705	4705	4705	4705	105
586	20230731	102200	343529370	4705	4685	4705	4685	1575
587	20230731	102100	336147545	4685	4685	4685	4685	214
588	20230731	102000	335144955	4690	4690	4690	4690	293
589	20230731	101900	333770785	4695	4700	4700	4695	125
590	20230731	101800	333183685	4700	4700	4700	4700	73
591	20230731	101700	332840585	4700	4705	4705	4700	9
592	20230731	101600	332798275	4700	4695	4705	4695	1376
593	20230731	101500	326330805	4700	4695	4700	4695	77
594	20230731	101400	325969100	4690	4700	4700	4690	528
595	20230731	101300	323492500	4700	4700	4700	4700	206
596	20230731	101200	322524300	4690	4700	4700	4690	854
597	20230731	101100	318514665	4700	4700	4700	4700	2514
598	20230731	101000	306698865	4700	4700	4700	4675	172
599	20230731	100900	305890490	4700	4695	4710	4695	3039
600	20230731	100800	291610445	4710	4670	4715	4665	22558
601	20230731	100700	185634705	4670	4660	4670	4660	1040
602	20230731	100600	180779755	4660	4660	4660	4655	26
603	20230731	100500	180658645	4660	4635	4660	4635	2708
604	20230731	100400	168079295	4630	4630	4630	4630	374
605	20230731	100300	166347675	4630	4630	4630	4630	40
606	20230731	100200	166162475	4630	4630	4630	4630	0
607	20230731	100100	166162475	4630	4610	4630	4610	773
608	20230731	100000	162583785	4600	4600	4600	4600	1
609	20230731	095900	162579185	4600	4600	4600	4600	0
610	20230731	095800	162579185	4600	4600	4600	4600	0
611	20230731	095700	162579185	4600	4625	4625	4600	413
612	20230731	095600	160670910	4625	4625	4625	4625	0
613	20230731	095500	160670910	4625	4630	4630	4625	15
614	20230731	095400	160601515	4630	4630	4630	4630	10
615	20230731	095300	160555215	4630	4625	4630	4625	136
616	20230731	095200	159926070	4625	4610	4625	4610	2921
617	20230731	095100	146433665	4610	4600	4610	4590	68
618	20230731	095000	146120865	4590	4600	4600	4590	40
619	20230731	094900	145937205	4600	4600	4600	4600	0
620	20230731	094800	145937205	4600	4600	4600	4600	0
621	20230731	094700	145937205	4600	4610	4610	4600	711
622	20230731	094600	142664105	4610	4615	4620	4610	644
623	20230731	094500	139691835	4620	4625	4630	4620	151
624	20230731	094400	138993555	4625	4635	4640	4625	130
625	20230731	094300	138391905	4615	4615	4615	4615	1
626	20230731	094200	138387290	4615	4635	4635	4615	1601
627	20230731	094100	130993610	4630	4620	4630	4615	806
628	20230731	094000	127269040	4620	4620	4620	4615	158
629	20230731	093900	126539580	4615	4595	4615	4595	186
630	20230731	093800	125681850	4600	4580	4600	4570	4527
631	20230731	093700	104895320	4580	4580	4585	4580	2505
632	20230731	093600	93415940	4580	4580	4580	4570	553
633	20230731	093500	90884530	4580	4575	4580	4575	224
634	20230731	093400	89859725	4570	4570	4570	4570	565
635	20230731	093300	87277675	4570	4575	4575	4560	227
636	20230731	093200	86241755	4575	4580	4580	4575	320
637	20230731	093100	84776255	4580	4570	4580	4570	645
638	20230731	093000	81822205	4580	4580	4580	4580	32
639	20230731	092900	81675645	4580	4585	4585	4580	66
640	20230731	092800	81373320	4590	4560	4590	4555	938
641	20230731	092700	77093120	4560	4550	4560	4540	1891
642	20230731	092600	68482970	4550	4540	4550	4540	1095
643	20230731	092500	63511660	4540	4540	4540	4540	238
644	20230731	092400	62431140	4540	4550	4550	4540	90
645	20230731	092300	62021670	4530	4555	4555	4530	1377
646	20230731	092200	55753750	4550	4550	4550	4550	421
647	20230731	092100	53838200	4530	4530	4530	4530	365
648	20230731	092000	52184750	4525	4505	4525	4505	2269
649	20230731	091900	41935535	4505	4505	4505	4505	7
650	20230731	091800	41904000	4505	4505	4505	4505	1
651	20230731	091700	41899495	4485	4485	4485	4485	0
652	20230731	091600	41899495	4485	4485	4485	4480	394
653	20230731	091500	40133325	4485	4485	4485	4485	0
654	20230731	091400	40133325	4485	4480	4485	4480	2501
655	20230731	091300	28926345	4485	4510	4510	4485	920
656	20230731	091200	24797145	4505	4505	4505	4505	427
657	20230731	091100	22873510	4465	4465	4465	4465	20
658	20230731	091000	22784210	4465	4470	4470	4465	209
659	20230731	090900	21850875	4470	4490	4505	4470	652
660	20230731	090800	18936375	4510	4495	4510	4495	700
661	20230731	090700	15783995	4490	4465	4490	4465	350
662	20230731	090600	14219995	4495	4470	4495	4470	531
663	20230731	090500	11843650	4495	4495	4495	4495	413
664	20230731	090400	9987215	4495	4505	4510	4465	993
665	20230731	090300	5537415	4465	4465	4465	4465	0
666	20230731	090200	5537415	4465	4465	4465	4465	50
667	20230731	090100	5314165	4495	4495	4495	4495	320
668	20230731	090000	3875765	4485	4460	4485	4460	868