KissMeData/366330/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	204800	975217650	5470	5470	5470	5470	1814
3	20230731	204700	975217650	5470	5470	5470	5470	0
4	20230731	204600	975217650	5470	5470	5470	5470	0
5	20230731	204500	975217650	5470	5470	5470	5470	0
6	20230731	204400	975217650	5470	5470	5470	5470	0
7	20230731	204300	975217650	5470	5470	5470	5470	0
8	20230731	204200	975217650	5470	5470	5470	5470	0
9	20230731	204100	975217650	5470	5470	5470	5470	0
10	20230731	204000	975217650	5470	5470	5470	5470	0
11	20230731	203900	975217650	5470	5470	5470	5470	0
12	20230731	203800	975217650	5470	5470	5470	5470	0
13	20230731	203700	975217650	5470	5470	5470	5470	0
14	20230731	203600	975217650	5470	5470	5470	5470	0
15	20230731	203500	975217650	5470	5470	5470	5470	0
16	20230731	203400	975217650	5470	5470	5470	5470	0
17	20230731	203300	975217650	5470	5470	5470	5470	0
18	20230731	203200	975217650	5470	5470	5470	5470	0
19	20230731	203100	975217650	5470	5470	5470	5470	0
20	20230731	203000	975217650	5470	5470	5470	5470	0
21	20230731	202900	975217650	5470	5470	5470	5470	0
22	20230731	202800	975217650	5470	5470	5470	5470	0
23	20230731	202700	975217650	5470	5470	5470	5470	0
24	20230731	202600	975217650	5470	5470	5470	5470	0
25	20230731	202500	975217650	5470	5470	5470	5470	0
26	20230731	202400	975217650	5470	5470	5470	5470	0
27	20230731	202300	975217650	5470	5470	5470	5470	0
28	20230731	202200	975217650	5470	5470	5470	5470	0
29	20230731	202100	975217650	5470	5470	5470	5470	0
30	20230731	202000	975217650	5470	5470	5470	5470	0
31	20230731	201900	975217650	5470	5470	5470	5470	0
32	20230731	201800	975217650	5470	5470	5470	5470	1814
33	20230731	201700	975217650	5470	5470	5470	5470	0
34	20230731	201600	975217650	5470	5470	5470	5470	0
35	20230731	201500	975217650	5470	5470	5470	5470	0
36	20230731	201400	975217650	5470	5470	5470	5470	0
37	20230731	201300	975217650	5470	5470	5470	5470	0
38	20230731	201200	975217650	5470	5470	5470	5470	0
39	20230731	201100	975217650	5470	5470	5470	5470	0
40	20230731	201000	975217650	5470	5470	5470	5470	0
41	20230731	200900	975217650	5470	5470	5470	5470	0
42	20230731	200800	975217650	5470	5470	5470	5470	0
43	20230731	200700	975217650	5470	5470	5470	5470	0
44	20230731	200600	975217650	5470	5470	5470	5470	0
45	20230731	200500	975217650	5470	5470	5470	5470	0
46	20230731	200400	975217650	5470	5470	5470	5470	0
47	20230731	200300	975217650	5470	5470	5470	5470	0
48	20230731	200200	975217650	5470	5470	5470	5470	0
49	20230731	200100	975217650	5470	5470	5470	5470	0
50	20230731	200000	975217650	5470	5470	5470	5470	0
51	20230731	195900	975217650	5470	5470	5470	5470	0
52	20230731	195800	975217650	5470	5470	5470	5470	0
53	20230731	195700	975217650	5470	5470	5470	5470	0
54	20230731	195600	975217650	5470	5470	5470	5470	0
55	20230731	195500	975217650	5470	5470	5470	5470	0
56	20230731	195400	975217650	5470	5470	5470	5470	0
57	20230731	195300	975217650	5470	5470	5470	5470	0
58	20230731	195200	975217650	5470	5470	5470	5470	0
59	20230731	195100	975217650	5470	5470	5470	5470	0
60	20230731	195000	975217650	5470	5470	5470	5470	0
61	20230731	194900	975217650	5470	5470	5470	5470	0
62	20230731	194800	975217650	5470	5470	5470	5470	1814
63	20230731	194700	975217650	5470	5470	5470	5470	0
64	20230731	194600	975217650	5470	5470	5470	5470	0
65	20230731	194500	975217650	5470	5470	5470	5470	0
66	20230731	194400	975217650	5470	5470	5470	5470	0
67	20230731	194300	975217650	5470	5470	5470	5470	0
68	20230731	194200	975217650	5470	5470	5470	5470	0
69	20230731	194100	975217650	5470	5470	5470	5470	0
70	20230731	194000	975217650	5470	5470	5470	5470	0
71	20230731	193900	975217650	5470	5470	5470	5470	0
72	20230731	193800	975217650	5470	5470	5470	5470	0
73	20230731	193700	975217650	5470	5470	5470	5470	0
74	20230731	193600	975217650	5470	5470	5470	5470	0
75	20230731	193500	975217650	5470	5470	5470	5470	0
76	20230731	193400	975217650	5470	5470	5470	5470	0
77	20230731	193300	975217650	5470	5470	5470	5470	0
78	20230731	193200	975217650	5470	5470	5470	5470	0
79	20230731	193100	975217650	5470	5470	5470	5470	0
80	20230731	193000	975217650	5470	5470	5470	5470	0
81	20230731	192900	975217650	5470	5470	5470	5470	0
82	20230731	192800	975217650	5470	5470	5470	5470	0
83	20230731	192700	975217650	5470	5470	5470	5470	0
84	20230731	192600	975217650	5470	5470	5470	5470	0
85	20230731	192500	975217650	5470	5470	5470	5470	0
86	20230731	192400	975217650	5470	5470	5470	5470	0
87	20230731	192300	975217650	5470	5470	5470	5470	0
88	20230731	192200	975217650	5470	5470	5470	5470	0
89	20230731	192100	975217650	5470	5470	5470	5470	0
90	20230731	192000	975217650	5470	5470	5470	5470	0
91	20230731	191900	975217650	5470	5470	5470	5470	0
92	20230731	191800	975217650	5470	5470	5470	5470	1814
93	20230731	191700	975217650	5470	5470	5470	5470	0
94	20230731	191600	975217650	5470	5470	5470	5470	0
95	20230731	191500	975217650	5470	5470	5470	5470	0
96	20230731	191400	975217650	5470	5470	5470	5470	0
97	20230731	191300	975217650	5470	5470	5470	5470	0
98	20230731	191200	975217650	5470	5470	5470	5470	0
99	20230731	191100	975217650	5470	5470	5470	5470	0
100	20230731	191000	975217650	5470	5470	5470	5470	0
101	20230731	190900	975217650	5470	5470	5470	5470	0
102	20230731	190800	975217650	5470	5470	5470	5470	0
103	20230731	190700	975217650	5470	5470	5470	5470	0
104	20230731	190600	975217650	5470	5470	5470	5470	0
105	20230731	190500	975217650	5470	5470	5470	5470	0
106	20230731	190400	975217650	5470	5470	5470	5470	0
107	20230731	190300	975217650	5470	5470	5470	5470	0
108	20230731	190200	975217650	5470	5470	5470	5470	0
109	20230731	190100	975217650	5470	5470	5470	5470	0
110	20230731	190000	975217650	5470	5470	5470	5470	0
111	20230731	185900	975217650	5470	5470	5470	5470	0
112	20230731	185800	975217650	5470	5470	5470	5470	0
113	20230731	185700	975217650	5470	5470	5470	5470	0
114	20230731	185600	975217650	5470	5470	5470	5470	0
115	20230731	185500	975217650	5470	5470	5470	5470	0
116	20230731	185400	975217650	5470	5470	5470	5470	0
117	20230731	185300	975217650	5470	5470	5470	5470	0
118	20230731	185200	975217650	5470	5470	5470	5470	0
119	20230731	185100	975217650	5470	5470	5470	5470	0
120	20230731	185000	975217650	5470	5470	5470	5470	0
121	20230731	184900	975217650	5470	5470	5470	5470	0
122	20230731	184800	975217650	5470	5470	5470	5470	1814
123	20230731	184700	975217650	5470	5470	5470	5470	0
124	20230731	184600	975217650	5470	5470	5470	5470	0
125	20230731	184500	975217650	5470	5470	5470	5470	0
126	20230731	184400	975217650	5470	5470	5470	5470	0
127	20230731	184300	975217650	5470	5470	5470	5470	0
128	20230731	184200	975217650	5470	5470	5470	5470	0
129	20230731	184100	975217650	5470	5470	5470	5470	0
130	20230731	184000	975217650	5470	5470	5470	5470	0
131	20230731	183900	975217650	5470	5470	5470	5470	0
132	20230731	183800	975217650	5470	5470	5470	5470	0
133	20230731	183700	975217650	5470	5470	5470	5470	0
134	20230731	183600	975217650	5470	5470	5470	5470	0
135	20230731	183500	975217650	5470	5470	5470	5470	0
136	20230731	183400	975217650	5470	5470	5470	5470	0
137	20230731	183300	975217650	5470	5470	5470	5470	0
138	20230731	183200	975217650	5470	5470	5470	5470	0
139	20230731	183100	975217650	5470	5470	5470	5470	0
140	20230731	183000	975217650	5470	5470	5470	5470	0
141	20230731	182900	975217650	5470	5470	5470	5470	0
142	20230731	182800	975217650	5470	5470	5470	5470	0
143	20230731	182700	975217650	5470	5470	5470	5470	0
144	20230731	182600	975217650	5470	5470	5470	5470	0
145	20230731	182500	975217650	5470	5470	5470	5470	0
146	20230731	182400	975217650	5470	5470	5470	5470	0
147	20230731	182300	975217650	5470	5470	5470	5470	0
148	20230731	182200	975217650	5470	5470	5470	5470	0
149	20230731	182100	975217650	5470	5470	5470	5470	0
150	20230731	182000	975217650	5470	5470	5470	5470	0
151	20230731	181900	975217650	5470	5470	5470	5470	0
152	20230731	181800	975217650	5470	5470	5470	5470	1814
153	20230731	181700	975217650	5470	5470	5470	5470	0
154	20230731	181600	975217650	5470	5470	5470	5470	0
155	20230731	181500	975217650	5470	5470	5470	5470	0
156	20230731	181400	975217650	5470	5470	5470	5470	0
157	20230731	181300	975217650	5470	5470	5470	5470	0
158	20230731	181200	975217650	5470	5470	5470	5470	0
159	20230731	181100	975217650	5470	5470	5470	5470	0
160	20230731	181000	975217650	5470	5470	5470	5470	0
161	20230731	180900	975217650	5470	5470	5470	5470	0
162	20230731	180800	975217650	5470	5470	5470	5470	0
163	20230731	180700	975217650	5470	5470	5470	5470	0
164	20230731	180600	975217650	5470	5470	5470	5470	0
165	20230731	180500	975217650	5470	5470	5470	5470	0
166	20230731	180400	975217650	5470	5470	5470	5470	0
167	20230731	180300	975217650	5470	5470	5470	5470	0
168	20230731	180200	975217650	5470	5470	5470	5470	0
169	20230731	180100	975217650	5470	5470	5470	5470	0
170	20230731	180000	975217650	5470	5470	5470	5470	0
171	20230731	175900	975217650	5470	5470	5470	5470	0
172	20230731	175800	975217650	5470	5470	5470	5470	0
173	20230731	175700	975217650	5470	5470	5470	5470	0
174	20230731	175600	975217650	5470	5470	5470	5470	0
175	20230731	175500	975217650	5470	5470	5470	5470	0
176	20230731	175400	975217650	5470	5470	5470	5470	0
177	20230731	175300	975217650	5470	5470	5470	5470	0
178	20230731	175200	975217650	5470	5470	5470	5470	0
179	20230731	175100	975217650	5470	5470	5470	5470	0
180	20230731	175000	975217650	5470	5470	5470	5470	0
181	20230731	174900	975217650	5470	5470	5470	5470	0
182	20230731	174800	975217650	5470	5470	5470	5470	1814
183	20230731	174700	975217650	5470	5470	5470	5470	0
184	20230731	174600	975217650	5470	5470	5470	5470	0
185	20230731	174500	975217650	5470	5470	5470	5470	0
186	20230731	174400	975217650	5470	5470	5470	5470	0
187	20230731	174300	975217650	5470	5470	5470	5470	0
188	20230731	174200	975217650	5470	5470	5470	5470	0
189	20230731	174100	975217650	5470	5470	5470	5470	0
190	20230731	174000	975217650	5470	5470	5470	5470	0
191	20230731	173900	975217650	5470	5470	5470	5470	0
192	20230731	173800	975217650	5470	5470	5470	5470	0
193	20230731	173700	975217650	5470	5470	5470	5470	0
194	20230731	173600	975217650	5470	5470	5470	5470	0
195	20230731	173500	975217650	5470	5470	5470	5470	0
196	20230731	173400	975217650	5470	5470	5470	5470	0
197	20230731	173300	975217650	5470	5470	5470	5470	0
198	20230731	173200	975217650	5470	5470	5470	5470	0
199	20230731	173100	975217650	5470	5470	5470	5470	0
200	20230731	173000	975217650	5470	5470	5470	5470	0
201	20230731	172900	975217650	5470	5470	5470	5470	0
202	20230731	172800	975217650	5470	5470	5470	5470	0
203	20230731	172700	975217650	5470	5470	5470	5470	0
204	20230731	172600	975217650	5470	5470	5470	5470	0
205	20230731	172500	975217650	5470	5470	5470	5470	0
206	20230731	172400	975217650	5470	5470	5470	5470	0
207	20230731	172300	975217650	5470	5470	5470	5470	0
208	20230731	172200	975217650	5470	5470	5470	5470	0
209	20230731	172100	975217650	5470	5470	5470	5470	0
210	20230731	172000	975217650	5470	5470	5470	5470	0
211	20230731	171900	975217650	5470	5470	5470	5470	0
212	20230731	171800	975217650	5470	5470	5470	5470	1814
213	20230731	171700	975217650	5470	5470	5470	5470	0
214	20230731	171600	975217650	5470	5470	5470	5470	0
215	20230731	171500	975217650	5470	5470	5470	5470	0
216	20230731	171400	975217650	5470	5470	5470	5470	0
217	20230731	171300	975217650	5470	5470	5470	5470	0
218	20230731	171200	975217650	5470	5470	5470	5470	0
219	20230731	171100	975217650	5470	5470	5470	5470	0
220	20230731	171000	975217650	5470	5470	5470	5470	0
221	20230731	170900	975217650	5470	5470	5470	5470	0
222	20230731	170800	975217650	5470	5470	5470	5470	0
223	20230731	170700	975217650	5470	5470	5470	5470	0
224	20230731	170600	975217650	5470	5470	5470	5470	0
225	20230731	170500	975217650	5470	5470	5470	5470	0
226	20230731	170400	975217650	5470	5470	5470	5470	0
227	20230731	170300	975217650	5470	5470	5470	5470	0
228	20230731	170200	975217650	5470	5470	5470	5470	0
229	20230731	170100	975217650	5470	5470	5470	5470	0
230	20230731	170000	975217650	5470	5470	5470	5470	0
231	20230731	165900	975217650	5470	5470	5470	5470	0
232	20230731	165800	975217650	5470	5470	5470	5470	0
233	20230731	165700	975217650	5470	5470	5470	5470	0
234	20230731	165600	975217650	5470	5470	5470	5470	0
235	20230731	165500	975217650	5470	5470	5470	5470	0
236	20230731	165400	975217650	5470	5470	5470	5470	0
237	20230731	165300	975217650	5470	5470	5470	5470	0
238	20230731	165200	975217650	5470	5470	5470	5470	0
239	20230731	165100	975217650	5470	5470	5470	5470	0
240	20230731	165000	975217650	5470	5470	5470	5470	0
241	20230731	164900	975217650	5470	5470	5470	5470	0
242	20230731	164800	975217650	5470	5470	5470	5470	1814
243	20230731	164700	975217650	5470	5470	5470	5470	0
244	20230731	164600	975217650	5470	5470	5470	5470	0
245	20230731	164500	975217650	5470	5470	5470	5470	0
246	20230731	164400	975217650	5470	5470	5470	5470	0
247	20230731	164300	975217650	5470	5470	5470	5470	0
248	20230731	164200	975217650	5470	5470	5470	5470	0
249	20230731	164100	975217650	5470	5470	5470	5470	0
250	20230731	164000	975217650	5470	5470	5470	5470	0
251	20230731	163900	975217650	5470	5470	5470	5470	0
252	20230731	163800	975217650	5470	5470	5470	5470	0
253	20230731	163700	975217650	5470	5470	5470	5470	0
254	20230731	163600	975217650	5470	5470	5470	5470	0
255	20230731	163500	975217650	5470	5470	5470	5470	0
256	20230731	163400	975217650	5470	5470	5470	5470	0
257	20230731	163300	975217650	5470	5470	5470	5470	0
258	20230731	163200	975217650	5470	5470	5470	5470	0
259	20230731	163100	975217650	5470	5470	5470	5470	0
260	20230731	163000	975217650	5470	5470	5470	5470	0
261	20230731	162900	975217650	5470	5470	5470	5470	0
262	20230731	162800	975217650	5470	5470	5470	5470	0
263	20230731	162700	975217650	5470	5470	5470	5470	0
264	20230731	162600	975217650	5470	5470	5470	5470	0
265	20230731	162500	975217650	5470	5470	5470	5470	0
266	20230731	162400	975217650	5470	5470	5470	5470	0
267	20230731	162300	975217650	5470	5470	5470	5470	0
268	20230731	162200	975217650	5470	5470	5470	5470	0
269	20230731	162100	975217650	5470	5470	5470	5470	0
270	20230731	162000	975217650	5470	5470	5470	5470	0
271	20230731	161900	975217650	5470	5470	5470	5470	0
272	20230731	161800	975217650	5470	5470	5470	5470	1814
273	20230731	161700	975217650	5470	5470	5470	5470	0
274	20230731	161600	975217650	5470	5470	5470	5470	0
275	20230731	161500	975217650	5470	5470	5470	5470	0
276	20230731	161400	975217650	5470	5470	5470	5470	0
277	20230731	161300	975217650	5470	5470	5470	5470	0
278	20230731	161200	975217650	5470	5470	5470	5470	0
279	20230731	161100	975217650	5470	5470	5470	5470	0
280	20230731	161000	975217650	5470	5470	5470	5470	0
281	20230731	160900	975217650	5470	5470	5470	5470	0
282	20230731	160800	975217650	5470	5470	5470	5470	0
283	20230731	160700	975217650	5470	5470	5470	5470	0
284	20230731	160600	975217650	5470	5470	5470	5470	0
285	20230731	160500	975217650	5470	5470	5470	5470	0
286	20230731	160400	975217650	5470	5470	5470	5470	0
287	20230731	160300	975217650	5470	5470	5470	5470	0
288	20230731	160200	975217650	5470	5470	5470	5470	0
289	20230731	160100	975217650	5470	5470	5470	5470	0
290	20230731	160000	975217650	5470	5470	5470	5470	0
291	20230731	155900	975217650	5470	5470	5470	5470	0
292	20230731	155800	975217650	5470	5470	5470	5470	0
293	20230731	155700	975217650	5470	5470	5470	5470	0
294	20230731	155600	975217650	5470	5470	5470	5470	0
295	20230731	155500	975217650	5470	5470	5470	5470	0
296	20230731	155400	975217650	5470	5470	5470	5470	0
297	20230731	155300	975217650	5470	5470	5470	5470	0
298	20230731	155200	975217650	5470	5470	5470	5470	0
299	20230731	155100	975217650	5470	5470	5470	5470	0
300	20230731	155000	975217650	5470	5470	5470	5470	0
301	20230731	154900	975217650	5470	5470	5470	5470	0
302	20230731	154800	975217650	5470	5470	5470	5470	1814
303	20230731	154700	975217650	5470	5470	5470	5470	0
304	20230731	154600	975217650	5470	5470	5470	5470	0
305	20230731	154500	975217650	5470	5470	5470	5470	0
306	20230731	154400	975217650	5470	5470	5470	5470	0
307	20230731	154300	975217650	5470	5470	5470	5470	0
308	20230731	154200	975217650	5470	5470	5470	5470	0
309	20230731	154100	975217650	5470	5470	5470	5470	0
310	20230731	154000	975217650	5470	5470	5470	5470	0
311	20230731	153900	975217650	5470	5470	5470	5470	0
312	20230731	153800	975217650	5470	5470	5470	5470	0
313	20230731	153700	975217650	5470	5470	5470	5470	0
314	20230731	153600	975217650	5470	5470	5470	5470	0
315	20230731	153500	975217650	5470	5470	5470	5470	0
316	20230731	153400	975217650	5470	5470	5470	5470	0
317	20230731	153300	975217650	5470	5470	5470	5470	0
318	20230731	153200	975217650	5470	5470	5470	5470	0
319	20230731	153100	975217650	5470	5470	5470	5470	0
320	20230731	153000	975217650	5470	5470	5470	5470	1814
321	20230731	152900	965295070	5510	5510	5510	5510	0
322	20230731	152800	965295070	5510	5510	5510	5510	0
323	20230731	152700	965295070	5510	5510	5510	5510	0
324	20230731	152600	965295070	5510	5510	5510	5510	0
325	20230731	152500	965295070	5510	5510	5510	5510	0
326	20230731	152400	965295070	5510	5510	5510	5510	0
327	20230731	152300	965295070	5510	5510	5510	5510	0
328	20230731	152200	965295070	5510	5510	5510	5510	0
329	20230731	152100	965295070	5510	5510	5510	5510	0
330	20230731	152000	965295070	5510	5510	5510	5510	0
331	20230731	151900	965295070	5510	5510	5510	5480	2236
332	20230731	151800	953020100	5510	5520	5520	5510	406
333	20230731	151700	950782710	5510	5500	5510	5490	2873
334	20230731	151600	934971000	5510	5520	5520	5510	245
335	20230731	151500	933620000	5510	5510	5510	5510	1152
336	20230731	151400	927272480	5520	5520	5520	5520	398
337	20230731	151300	925075520	5520	5520	5520	5520	34
338	20230731	151200	924887840	5520	5520	5520	5520	0
339	20230731	151100	924887840	5520	5520	5520	5520	28
340	20230731	151000	924733280	5540	5540	5540	5540	541
341	20230731	150900	921736140	5540	5540	5540	5540	35
342	20230731	150800	921542240	5540	5540	5540	5540	2
343	20230731	150700	921531160	5510	5510	5510	5510	0
344	20230731	150600	921531160	5510	5510	5510	5510	0
345	20230731	150500	921531160	5510	5510	5510	5510	76
346	20230731	150400	921112400	5540	5540	5540	5540	0
347	20230731	150300	921112400	5540	5540	5540	5540	0
348	20230731	150200	921112400	5540	5540	5540	5540	0
349	20230731	150100	921112400	5540	5540	5540	5540	0
350	20230731	150000	921112400	5540	5520	5540	5510	508
351	20230731	145900	918309090	5520	5520	5520	5520	0
352	20230731	145800	918309090	5520	5530	5530	5520	50
353	20230731	145700	918033080	5540	5540	5540	5540	0
354	20230731	145600	918033080	5540	5540	5540	5540	0
355	20230731	145500	918033080	5540	5540	5540	5540	0
356	20230731	145400	918033080	5540	5540	5540	5540	685
357	20230731	145300	914238180	5550	5550	5550	5550	0
358	20230731	145200	914238180	5550	5550	5550	5550	0
359	20230731	145100	914238180	5550	5550	5550	5550	0
360	20230731	145000	914238180	5550	5550	5550	5550	502
361	20230731	144900	911452080	5560	5560	5560	5560	0
362	20230731	144800	911452080	5560	5560	5560	5560	0
363	20230731	144700	911452080	5560	5560	5560	5560	0
364	20230731	144600	911452080	5560	5560	5560	5560	0
365	20230731	144500	911452080	5560	5560	5560	5550	673
366	20230731	144400	907716910	5560	5550	5560	5550	463
367	20230731	144300	905143280	5550	5550	5550	5550	0
368	20230731	144200	905143280	5550	5550	5550	5550	627
369	20230731	144100	901663430	5530	5530	5530	5530	0
370	20230731	144000	901663430	5530	5560	5560	5530	1124
371	20230731	143900	895443680	5560	5550	5560	5540	227
372	20230731	143800	894184330	5550	5530	5550	5530	2424
373	20230731	143700	880765610	5520	5520	5520	5520	80
374	20230731	143600	880324010	5520	5520	5520	5520	0
375	20230731	143500	880324010	5520	5520	5520	5520	0
376	20230731	143400	880324010	5520	5520	5520	5520	0
377	20230731	143300	880324010	5520	5520	5520	5520	105
378	20230731	143200	879744410	5490	5490	5490	5490	0
379	20230731	143100	879744410	5490	5490	5490	5490	0
380	20230731	143000	879744410	5490	5490	5490	5490	0
381	20230731	142900	879744410	5490	5520	5520	5490	5015
382	20230731	142800	852199510	5520	5520	5520	5520	0
383	20230731	142700	852199510	5520	5500	5520	5500	590
384	20230731	142600	848953330	5500	5500	5500	5500	100
385	20230731	142500	848403330	5500	5500	5500	5500	151
386	20230731	142400	847572830	5470	5470	5470	5470	0
387	20230731	142300	847572830	5470	5470	5470	5470	22
388	20230731	142200	847452490	5470	5470	5470	5470	0
389	20230731	142100	847452490	5470	5470	5470	5470	0
390	20230731	142000	847452490	5470	5470	5470	5470	2000
391	20230731	141900	836512490	5500	5500	5500	5500	0
392	20230731	141800	836512490	5500	5500	5500	5500	61
393	20230731	141700	836176990	5500	5500	5500	5500	100
394	20230731	141600	835626990	5500	5490	5500	5490	107
395	20230731	141500	835039490	5490	5490	5490	5490	0
396	20230731	141400	835039490	5490	5490	5490	5490	0
397	20230731	141300	835039490	5490	5490	5490	5490	0
398	20230731	141200	835039490	5490	5490	5490	5490	0
399	20230731	141100	835039490	5490	5490	5490	5490	0
400	20230731	141000	835039490	5490	5490	5490	5490	0
401	20230731	140900	835039490	5490	5490	5490	5490	0
402	20230731	140800	835039490	5490	5490	5490	5490	175
403	20230731	140700	834078740	5490	5490	5490	5490	95
404	20230731	140600	833557190	5460	5460	5460	5460	0
405	20230731	140500	833557190	5460	5500	5500	5460	201
406	20230731	140400	832459690	5500	5490	5500	5490	2060
407	20230731	140300	821135490	5490	5490	5490	5490	4
408	20230731	140200	821113530	5500	5490	5500	5490	7
409	20230731	140100	821075040	5500	5500	5500	5500	0
410	20230731	140000	821075040	5500	5500	5500	5500	0
411	20230731	135900	821075040	5500	5500	5500	5500	1
412	20230731	135800	821069540	5450	5450	5450	5450	200
413	20230731	135700	819979540	5450	5450	5450	5450	0
414	20230731	135600	819979540	5450	5460	5460	5450	2396
415	20230731	135500	806914670	5450	5450	5450	5450	0
416	20230731	135400	806914670	5450	5480	5480	5430	11163
417	20230731	135300	746036400	5490	5500	5500	5490	3633
418	20230731	135200	726074300	5510	5510	5510	5510	0
419	20230731	135100	726074300	5510	5510	5510	5510	0
420	20230731	135000	726074300	5510	5520	5520	5510	185
421	20230731	134900	725054370	5510	5510	5510	5510	0
422	20230731	134800	725054370	5510	5510	5510	5510	0
423	20230731	134700	725054370	5510	5510	5510	5510	0
424	20230731	134600	725054370	5510	5510	5510	5510	0
425	20230731	134500	725054370	5510	5510	5510	5510	0
426	20230731	134400	725054370	5510	5510	5510	5510	4
427	20230731	134300	725032330	5510	5520	5520	5510	1400
428	20230731	134200	717316060	5530	5530	5530	5530	13
429	20230731	134100	717244170	5560	5560	5560	5560	0
430	20230731	134000	717244170	5560	5560	5560	5560	3
431	20230731	133900	717227490	5560	5560	5560	5560	0
432	20230731	133800	717227490	5560	5560	5560	5560	0
433	20230731	133700	717227490	5560	5560	5560	5560	0
434	20230731	133600	717227490	5560	5560	5560	5560	200
435	20230731	133500	716115490	5550	5540	5550	5540	350
436	20230731	133400	714174490	5540	5540	5540	5540	0
437	20230731	133300	714174490	5540	5540	5540	5540	0
438	20230731	133200	714174490	5540	5540	5540	5540	0
439	20230731	133100	714174490	5540	5540	5540	5540	200
440	20230731	133000	713066490	5540	5540	5540	5540	1
441	20230731	132900	713060950	5530	5530	5530	5530	50
442	20230731	132800	712784450	5530	5530	5530	5530	0
443	20230731	132700	712784450	5530	5530	5530	5530	0
444	20230731	132600	712784450	5530	5530	5530	5530	100
445	20230731	132500	712231450	5530	5530	5530	5530	0
446	20230731	132400	712231450	5530	5530	5530	5530	80
447	20230731	132300	711789050	5530	5530	5530	5530	2
448	20230731	132200	711777990	5530	5530	5530	5530	717
449	20230731	132100	707812980	5530	5530	5530	5530	0
450	20230731	132000	707812980	5530	5530	5530	5530	0
451	20230731	131900	707812980	5530	5530	5530	5530	0
452	20230731	131800	707812980	5530	5530	5530	5530	2
453	20230731	131700	707801920	5530	5530	5530	5530	1400
454	20230731	131600	700059920	5530	5530	5530	5530	38
455	20230731	131500	699849780	5530	5530	5530	5530	0
456	20230731	131400	699849780	5530	5530	5530	5530	0
457	20230731	131300	699849780	5530	5530	5530	5530	0
458	20230731	131200	699849780	5530	5530	5530	5530	20
459	20230731	131100	699739180	5530	5530	5530	5530	50
460	20230731	131000	699462680	5530	5530	5530	5530	25
461	20230731	130900	699324430	5530	5530	5530	5530	0
462	20230731	130800	699324430	5530	5530	5530	5530	5
463	20230731	130700	699296780	5530	5530	5530	5530	25
464	20230731	130600	699158530	5530	5530	5530	5530	2
465	20230731	130500	699147470	5540	5540	5540	5540	22
466	20230731	130400	699025590	5550	5550	5550	5550	0
467	20230731	130300	699025590	5550	5560	5560	5550	269
468	20230731	130200	697532380	5560	5560	5560	5560	0
469	20230731	130100	697532380	5560	5560	5560	5560	0
470	20230731	130000	697532380	5560	5560	5560	5560	162
471	20230731	125900	696631660	5560	5560	5560	5560	9
472	20230731	125800	696581620	5560	5560	5560	5560	250
473	20230731	125700	695191620	5560	5560	5560	5560	82
474	20230731	125600	694735700	5580	5580	5580	5580	0
475	20230731	125500	694735700	5580	5580	5580	5580	0
476	20230731	125400	694735700	5580	5580	5580	5580	0
477	20230731	125300	694735700	5580	5580	5580	5580	10
478	20230731	125200	694679900	5580	5580	5580	5580	0
479	20230731	125100	694679900	5580	5580	5580	5580	0
480	20230731	125000	694679900	5580	5580	5580	5580	0
481	20230731	124900	694679900	5580	5580	5580	5580	0
482	20230731	124800	694679900	5580	5580	5580	5580	0
483	20230731	124700	694679900	5580	5580	5580	5580	0
484	20230731	124600	694679900	5580	5580	5580	5580	6
485	20230731	124500	694646420	5580	5580	5580	5580	10
486	20230731	124400	694590620	5580	5580	5580	5580	0
487	20230731	124300	694590620	5580	5580	5580	5580	0
488	20230731	124200	694590620	5580	5580	5580	5580	0
489	20230731	124100	694590620	5580	5580	5580	5580	0
490	20230731	124000	694590620	5580	5580	5580	5580	200
491	20230731	123900	693474620	5570	5570	5570	5570	0
492	20230731	123800	693474620	5570	5550	5570	5550	60
493	20230731	123700	693140620	5550	5550	5550	5550	1
494	20230731	123600	693135070	5550	5550	5550	5550	0
495	20230731	123500	693135070	5550	5550	5550	5550	18
496	20230731	123400	693035170	5550	5550	5550	5550	0
497	20230731	123300	693035170	5550	5550	5550	5550	676
498	20230731	123200	689283370	5550	5550	5550	5550	1
499	20230731	123100	689277820	5550	5550	5550	5550	787
500	20230731	123000	684909970	5550	5550	5550	5550	0
501	20230731	122900	684909970	5550	5550	5550	5550	0
502	20230731	122800	684909970	5550	5550	5550	5550	0
503	20230731	122700	684909970	5550	5550	5550	5550	0
504	20230731	122600	684909970	5550	5550	5550	5550	0
505	20230731	122500	684909970	5550	5550	5550	5550	0
506	20230731	122400	684909970	5550	5550	5550	5550	0
507	20230731	122300	684909970	5550	5550	5550	5550	0
508	20230731	122200	684909970	5550	5550	5550	5550	0
509	20230731	122100	684909970	5550	5550	5550	5550	0
510	20230731	122000	684909970	5550	5550	5550	5550	700
511	20230731	121900	681024970	5550	5550	5550	5550	15
512	20230731	121800	680941720	5580	5580	5580	5580	0
513	20230731	121700	680941720	5580	5580	5580	5580	10
514	20230731	121600	680885920	5580	5580	5580	5580	0
515	20230731	121500	680885920	5580	5580	5580	5580	0
516	20230731	121400	680885920	5580	5580	5580	5580	0
517	20230731	121300	680885920	5580	5580	5580	5580	101
518	20230731	121200	680322340	5580	5580	5580	5580	1
519	20230731	121100	680316760	5590	5590	5590	5590	0
520	20230731	121000	680316760	5590	5580	5590	5580	103
521	20230731	120900	679741000	5590	5590	5590	5590	0
522	20230731	120800	679741000	5590	5590	5590	5590	50
523	20230731	120700	679461500	5590	5550	5590	5550	126
524	20230731	120600	678762160	5540	5540	5540	5540	38
525	20230731	120500	678551640	5540	5540	5540	5540	0
526	20230731	120400	678551640	5540	5540	5540	5540	0
527	20230731	120300	678551640	5540	5540	5540	5540	0
528	20230731	120200	678551640	5540	5540	5540	5540	1
529	20230731	120100	678546100	5540	5540	5540	5540	0
530	20230731	120000	678546100	5540	5540	5540	5540	0
531	20230731	115900	678546100	5540	5540	5540	5540	0
532	20230731	115800	678546100	5540	5540	5540	5540	0
533	20230731	115700	678546100	5540	5540	5540	5540	11
534	20230731	115600	678485160	5540	5540	5540	5540	15
535	20230731	115500	678402060	5540	5540	5540	5540	47
536	20230731	115400	678141680	5540	5540	5540	5540	10
537	20230731	115300	678086280	5540	5540	5540	5540	150
538	20230731	115200	677255280	5540	5540	5540	5540	22
539	20230731	115100	677133400	5540	5540	5540	5540	181
540	20230731	115000	676130660	5550	5560	5560	5550	1136
541	20230731	114900	669825500	5580	5580	5580	5580	0
542	20230731	114800	669825500	5580	5580	5580	5580	5
543	20230731	114700	669797600	5590	5590	5590	5590	0
544	20230731	114600	669797600	5590	5590	5590	5590	0
545	20230731	114500	669797600	5590	5590	5590	5590	0
546	20230731	114400	669797600	5590	5590	5590	5590	0
547	20230731	114300	669797600	5590	5590	5590	5590	300
548	20230731	114200	668120600	5540	5550	5550	5540	847
549	20230731	114100	663425820	5550	5550	5550	5550	0
550	20230731	114000	663425820	5550	5560	5570	5550	532
551	20230731	113900	660467370	5560	5560	5560	5560	100
552	20230731	113800	659911370	5560	5560	5560	5560	70
553	20230731	113700	659522170	5560	5560	5560	5560	0
554	20230731	113600	659522170	5560	5560	5560	5560	10
555	20230731	113500	659466570	5560	5560	5560	5560	50
556	20230731	113400	659188570	5560	5550	5560	5550	56
557	20230731	113300	658877570	5560	5560	5560	5560	50
558	20230731	113200	658599570	5550	5550	5550	5550	0
559	20230731	113100	658599570	5550	5550	5550	5550	10
560	20230731	113000	658544070	5550	5550	5550	5550	739
561	20230731	112900	654442620	5550	5550	5550	5550	0
562	20230731	112800	654442620	5550	5550	5550	5550	10
563	20230731	112700	654387120	5550	5550	5550	5550	151
564	20230731	112600	653549070	5540	5540	5540	5540	0
565	20230731	112500	653549070	5540	5540	5540	5540	0
566	20230731	112400	653549070	5540	5550	5550	5540	702
567	20230731	112300	649653970	5550	5550	5550	5550	348
568	20230731	112200	647722570	5550	5550	5550	5550	0
569	20230731	112100	647722570	5550	5550	5550	5550	5
570	20230731	112000	647694820	5550	5540	5550	5540	205
571	20230731	111900	646559070	5540	5540	5540	5540	500
572	20230731	111800	643789070	5540	5540	5540	5540	0
573	20230731	111700	643789070	5540	5540	5540	5540	0
574	20230731	111600	643789070	5540	5540	5540	5540	0
575	20230731	111500	643789070	5540	5540	5540	5540	0
576	20230731	111400	643789070	5540	5540	5540	5540	0
577	20230731	111300	643789070	5540	5540	5540	5540	0
578	20230731	111200	643789070	5540	5540	5540	5540	0
579	20230731	111100	643789070	5540	5540	5540	5540	152
580	20230731	111000	642946990	5540	5540	5540	5540	0
581	20230731	110900	642946990	5540	5540	5540	5540	48
582	20230731	110800	642681070	5530	5530	5530	5530	1
583	20230731	110700	642675540	5530	5530	5530	5530	0
584	20230731	110600	642675540	5530	5530	5530	5530	0
585	20230731	110500	642675540	5530	5530	5530	5530	0
586	20230731	110400	642675540	5530	5530	5530	5530	4
587	20230731	110300	642653420	5500	5500	5500	5500	0
588	20230731	110200	642653420	5500	5500	5500	5500	5
589	20230731	110100	642625920	5490	5500	5500	5490	894
590	20230731	110000	637715280	5550	5550	5550	5550	937
591	20230731	105900	632514930	5550	5550	5550	5550	0
592	20230731	105800	632514930	5550	5550	5550	5550	2
593	20230731	105700	632503830	5550	5550	5550	5550	23
594	20230731	105600	632376180	5550	5550	5550	5550	45
595	20230731	105500	632126430	5550	5550	5550	5550	1
596	20230731	105400	632120880	5490	5530	5530	5490	2500
597	20230731	105300	618370330	5570	5570	5570	5570	0
598	20230731	105200	618370330	5570	5570	5570	5570	0
599	20230731	105100	618370330	5570	5570	5570	5570	0
600	20230731	105000	618370330	5570	5570	5570	5570	0
601	20230731	104900	618370330	5570	5570	5570	5570	0
602	20230731	104800	618370330	5570	5570	5570	5570	0
603	20230731	104700	618370330	5570	5530	5570	5530	5
604	20230731	104600	618342560	5570	5570	5570	5570	1
605	20230731	104500	618336990	5560	5560	5560	5560	0
606	20230731	104400	618336990	5560	5560	5560	5560	0
607	20230731	104300	618336990	5560	5560	5560	5560	0
608	20230731	104200	618336990	5560	5560	5560	5560	9
609	20230731	104100	618286950	5560	5560	5560	5560	9
610	20230731	104000	618236910	5570	5570	5570	5570	0
611	20230731	103900	618236910	5570	5570	5570	5570	0
612	20230731	103800	618236910	5570	5570	5570	5570	79
613	20230731	103700	617796880	5570	5570	5570	5570	30
614	20230731	103600	617629780	5530	5530	5530	5530	0
615	20230731	103500	617629780	5530	5530	5530	5530	0
616	20230731	103400	617629780	5530	5530	5530	5530	7
617	20230731	103300	617591070	5530	5530	5530	5530	0
618	20230731	103200	617591070	5530	5530	5530	5530	0
619	20230731	103100	617591070	5530	5530	5530	5530	0
620	20230731	103000	617591070	5530	5530	5530	5530	0
621	20230731	102900	617591070	5530	5530	5530	5530	0
622	20230731	102800	617591070	5530	5550	5550	5530	185
623	20230731	102700	616567660	5550	5560	5560	5550	133
624	20230731	102600	615829310	5550	5550	5550	5550	3
625	20230731	102500	615812660	5550	5550	5550	5550	7
626	20230731	102400	615773810	5560	5550	5560	5550	132
627	20230731	102300	615040390	5560	5560	5560	5560	0
628	20230731	102200	615040390	5560	5560	5560	5560	0
629	20230731	102100	615040390	5560	5530	5560	5530	1502
630	20230731	102000	606692130	5550	5550	5550	5550	0
631	20230731	101900	606692130	5550	5530	5550	5530	873
632	20230731	101800	601852920	5530	5530	5530	5530	0
633	20230731	101700	601852920	5530	5530	5530	5530	162
634	20230731	101600	600957060	5530	5530	5530	5530	0
635	20230731	101500	600957060	5530	5530	5530	5530	1
636	20230731	101400	600951530	5490	5490	5490	5490	0
637	20230731	101300	600951530	5490	5490	5490	5490	0
638	20230731	101200	600951530	5490	5490	5490	5490	125
639	20230731	101100	600265280	5490	5490	5490	5490	250
640	20230731	101000	598892780	5530	5490	5530	5490	25
641	20230731	100900	598755330	5470	5470	5470	5470	0
642	20230731	100800	598755330	5470	5470	5470	5470	0
643	20230731	100700	598755330	5470	5470	5470	5470	0
644	20230731	100600	598755330	5470	5490	5490	5470	1356
645	20230731	100500	591327920	5480	5480	5480	5480	0
646	20230731	100400	591327920	5480	5480	5480	5480	0
647	20230731	100300	591327920	5480	5500	5500	5480	250
648	20230731	100200	589956510	5470	5540	5540	5470	5784
649	20230731	100100	558222140	5540	5540	5540	5540	52
650	20230731	100000	557934060	5540	5520	5540	5520	702
651	20230731	095900	554048620	5470	5470	5470	5470	0
652	20230731	095800	554048620	5470	5470	5470	5470	0
653	20230731	095700	554048620	5470	5470	5470	5470	0
654	20230731	095600	554048620	5470	5470	5470	5470	0
655	20230731	095500	554048620	5470	5470	5470	5470	0
656	20230731	095400	554048620	5470	5470	5470	5470	0
657	20230731	095300	554048620	5470	5500	5500	5470	10001
658	20230731	095200	499194070	5540	5510	5540	5480	5001
659	20230731	095100	471724100	5490	5490	5490	5490	0
660	20230731	095000	471724100	5490	5490	5490	5490	0
661	20230731	094900	471724100	5490	5490	5490	5490	0
662	20230731	094800	471724100	5490	5520	5520	5490	5000
663	20230731	094700	444208000	5510	5510	5510	5510	0
664	20230731	094600	444208000	5510	5530	5530	5510	1035
665	20230731	094500	438502980	5530	5530	5530	5530	80
666	20230731	094400	438060580	5530	5530	5530	5530	11
667	20230731	094300	437999750	5530	5530	5530	5530	100
668	20230731	094200	437446750	5520	5520	5520	5520	3
669	20230731	094100	437430190	5520	5520	5520	5520	2
670	20230731	094000	437419150	5500	5500	5500	5500	10
671	20230731	093900	437364150	5500	5510	5510	5500	863
672	20230731	093800	432615700	5520	5530	5530	5520	290
673	20230731	093700	431012200	5530	5530	5530	5530	105
674	20230731	093600	430431550	5530	5530	5530	5530	200
675	20230731	093500	429325550	5530	5530	5530	5530	3
676	20230731	093400	429308960	5490	5490	5490	5480	2114
677	20230731	093300	417703250	5490	5500	5500	5490	401
678	20230731	093200	415500750	5490	5490	5490	5490	0
679	20230731	093100	415500750	5490	5490	5490	5490	0
680	20230731	093000	415500750	5490	5490	5490	5490	0
681	20230731	092900	415500750	5490	5500	5500	5490	1339
682	20230731	092800	408149350	5490	5500	5500	5490	5000
683	20230731	092700	380677630	5530	5530	5530	5530	22
684	20230731	092600	380555970	5550	5550	5550	5550	0
685	20230731	092500	380555970	5550	5550	5550	5550	2
686	20230731	092400	380544870	5550	5540	5550	5540	61
687	20230731	092300	380206920	5560	5540	5560	5490	10763
688	20230731	092200	320970510	5550	5550	5550	5550	24
689	20230731	092100	320837310	5550	5550	5550	5530	290
690	20230731	092000	319232460	5530	5540	5540	5530	178
691	20230731	091900	318246640	5530	5540	5540	5520	1249
692	20230731	091800	311338170	5500	5520	5520	5490	5200
693	20230731	091700	282723870	5520	5520	5520	5520	0
694	20230731	091600	282723870	5520	5530	5530	5510	8060
695	20230731	091500	238312310	5490	5540	5540	5490	11300
696	20230731	091400	176124320	5610	5610	5610	5610	0
697	20230731	091300	176124320	5610	5610	5610	5610	195
698	20230731	091200	175030370	5630	5600	5630	5500	10002
699	20230731	091100	119437520	5590	5600	5600	5580	3530
700	20230731	091000	99712730	5600	5660	5660	5600	249
701	20230731	090900	98311980	5660	5640	5660	5640	500
702	20230731	090800	95485990	5610	5610	5610	5610	0
703	20230731	090700	95485990	5610	5610	5610	5610	0
704	20230731	090600	95485990	5610	5610	5610	5610	1
705	20230731	090500	95480380	5600	5600	5600	5600	0
706	20230731	090400	95480380	5600	5670	5670	5600	9225
707	20230731	090300	43308070	5660	5660	5660	5660	9
708	20230731	090200	43257130	5670	5610	5670	5610	1310
709	20230731	090100	35867470	5580	5650	5660	5580	3410
710	20230731	090000	16765070	5650	5600	5660	5600	2988