KissMeData/037070/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	191000	859744100	11530	11530	11530	11530	2016
3	20230731	190900	859744100	11530	11530	11530	11530	0
4	20230731	190800	859744100	11530	11530	11530	11530	0
5	20230731	190700	859744100	11530	11530	11530	11530	0
6	20230731	190600	859744100	11530	11530	11530	11530	0
7	20230731	190500	859744100	11530	11530	11530	11530	0
8	20230731	190400	859744100	11530	11530	11530	11530	0
9	20230731	190300	859744100	11530	11530	11530	11530	0
10	20230731	190200	859744100	11530	11530	11530	11530	0
11	20230731	190100	859744100	11530	11530	11530	11530	0
12	20230731	190000	859744100	11530	11530	11530	11530	0
13	20230731	185900	859744100	11530	11530	11530	11530	0
14	20230731	185800	859744100	11530	11530	11530	11530	0
15	20230731	185700	859744100	11530	11530	11530	11530	0
16	20230731	185600	859744100	11530	11530	11530	11530	0
17	20230731	185500	859744100	11530	11530	11530	11530	0
18	20230731	185400	859744100	11530	11530	11530	11530	0
19	20230731	185300	859744100	11530	11530	11530	11530	0
20	20230731	185200	859744100	11530	11530	11530	11530	0
21	20230731	185100	859744100	11530	11530	11530	11530	0
22	20230731	185000	859744100	11530	11530	11530	11530	0
23	20230731	184900	859744100	11530	11530	11530	11530	0
24	20230731	184800	859744100	11530	11530	11530	11530	0
25	20230731	184700	859744100	11530	11530	11530	11530	0
26	20230731	184600	859744100	11530	11530	11530	11530	0
27	20230731	184500	859744100	11530	11530	11530	11530	0
28	20230731	184400	859744100	11530	11530	11530	11530	0
29	20230731	184300	859744100	11530	11530	11530	11530	0
30	20230731	184200	859744100	11530	11530	11530	11530	0
31	20230731	184100	859744100	11530	11530	11530	11530	0
32	20230731	184000	859744100	11530	11530	11530	11530	2016
33	20230731	183900	859744100	11530	11530	11530	11530	0
34	20230731	183800	859744100	11530	11530	11530	11530	0
35	20230731	183700	859744100	11530	11530	11530	11530	0
36	20230731	183600	859744100	11530	11530	11530	11530	0
37	20230731	183500	859744100	11530	11530	11530	11530	0
38	20230731	183400	859744100	11530	11530	11530	11530	0
39	20230731	183300	859744100	11530	11530	11530	11530	0
40	20230731	183200	859744100	11530	11530	11530	11530	0
41	20230731	183100	859744100	11530	11530	11530	11530	0
42	20230731	183000	859744100	11530	11530	11530	11530	0
43	20230731	182900	859744100	11530	11530	11530	11530	0
44	20230731	182800	859744100	11530	11530	11530	11530	0
45	20230731	182700	859744100	11530	11530	11530	11530	0
46	20230731	182600	859744100	11530	11530	11530	11530	0
47	20230731	182500	859744100	11530	11530	11530	11530	0
48	20230731	182400	859744100	11530	11530	11530	11530	0
49	20230731	182300	859744100	11530	11530	11530	11530	0
50	20230731	182200	859744100	11530	11530	11530	11530	0
51	20230731	182100	859744100	11530	11530	11530	11530	0
52	20230731	182000	859744100	11530	11530	11530	11530	0
53	20230731	181900	859744100	11530	11530	11530	11530	0
54	20230731	181800	859744100	11530	11530	11530	11530	0
55	20230731	181700	859744100	11530	11530	11530	11530	0
56	20230731	181600	859744100	11530	11530	11530	11530	0
57	20230731	181500	859744100	11530	11530	11530	11530	0
58	20230731	181400	859744100	11530	11530	11530	11530	0
59	20230731	181300	859744100	11530	11530	11530	11530	0
60	20230731	181200	859744100	11530	11530	11530	11530	0
61	20230731	181100	859744100	11530	11530	11530	11530	0
62	20230731	181000	859744100	11530	11530	11530	11530	2016
63	20230731	180900	859744100	11530	11530	11530	11530	0
64	20230731	180800	859744100	11530	11530	11530	11530	0
65	20230731	180700	859744100	11530	11530	11530	11530	0
66	20230731	180600	859744100	11530	11530	11530	11530	0
67	20230731	180500	859744100	11530	11530	11530	11530	0
68	20230731	180400	859744100	11530	11530	11530	11530	0
69	20230731	180300	859744100	11530	11530	11530	11530	0
70	20230731	180200	859744100	11530	11530	11530	11530	0
71	20230731	180100	859744100	11530	11530	11530	11530	0
72	20230731	180000	859744100	11530	11530	11530	11530	0
73	20230731	175900	859744100	11530	11530	11530	11530	0
74	20230731	175800	859744100	11530	11530	11530	11530	0
75	20230731	175700	859744100	11530	11530	11530	11530	0
76	20230731	175600	859744100	11530	11530	11530	11530	0
77	20230731	175500	859744100	11530	11530	11530	11530	0
78	20230731	175400	859744100	11530	11530	11530	11530	0
79	20230731	175300	859744100	11530	11530	11530	11530	0
80	20230731	175200	859744100	11530	11530	11530	11530	0
81	20230731	175100	859744100	11530	11530	11530	11530	0
82	20230731	175000	859744100	11530	11530	11530	11530	0
83	20230731	174900	859744100	11530	11530	11530	11530	0
84	20230731	174800	859744100	11530	11530	11530	11530	0
85	20230731	174700	859744100	11530	11530	11530	11530	0
86	20230731	174600	859744100	11530	11530	11530	11530	0
87	20230731	174500	859744100	11530	11530	11530	11530	0
88	20230731	174400	859744100	11530	11530	11530	11530	0
89	20230731	174300	859744100	11530	11530	11530	11530	0
90	20230731	174200	859744100	11530	11530	11530	11530	0
91	20230731	174100	859744100	11530	11530	11530	11530	0
92	20230731	174000	859744100	11530	11530	11530	11530	2016
93	20230731	173900	859744100	11530	11530	11530	11530	0
94	20230731	173800	859744100	11530	11530	11530	11530	0
95	20230731	173700	859744100	11530	11530	11530	11530	0
96	20230731	173600	859744100	11530	11530	11530	11530	0
97	20230731	173500	859744100	11530	11530	11530	11530	0
98	20230731	173400	859744100	11530	11530	11530	11530	0
99	20230731	173300	859744100	11530	11530	11530	11530	0
100	20230731	173200	859744100	11530	11530	11530	11530	0
101	20230731	173100	859744100	11530	11530	11530	11530	0
102	20230731	173000	859744100	11530	11530	11530	11530	0
103	20230731	172900	859744100	11530	11530	11530	11530	0
104	20230731	172800	859744100	11530	11530	11530	11530	0
105	20230731	172700	859744100	11530	11530	11530	11530	0
106	20230731	172600	859744100	11530	11530	11530	11530	0
107	20230731	172500	859744100	11530	11530	11530	11530	0
108	20230731	172400	859744100	11530	11530	11530	11530	0
109	20230731	172300	859744100	11530	11530	11530	11530	0
110	20230731	172200	859744100	11530	11530	11530	11530	0
111	20230731	172100	859744100	11530	11530	11530	11530	0
112	20230731	172000	859744100	11530	11530	11530	11530	0
113	20230731	171900	859744100	11530	11530	11530	11530	0
114	20230731	171800	859744100	11530	11530	11530	11530	0
115	20230731	171700	859744100	11530	11530	11530	11530	0
116	20230731	171600	859744100	11530	11530	11530	11530	0
117	20230731	171500	859744100	11530	11530	11530	11530	0
118	20230731	171400	859744100	11530	11530	11530	11530	0
119	20230731	171300	859744100	11530	11530	11530	11530	0
120	20230731	171200	859744100	11530	11530	11530	11530	0
121	20230731	171100	859744100	11530	11530	11530	11530	0
122	20230731	171000	859744100	11530	11530	11530	11530	2016
123	20230731	170900	859744100	11530	11530	11530	11530	0
124	20230731	170800	859744100	11530	11530	11530	11530	0
125	20230731	170700	859744100	11530	11530	11530	11530	0
126	20230731	170600	859744100	11530	11530	11530	11530	0
127	20230731	170500	859744100	11530	11530	11530	11530	0
128	20230731	170400	859744100	11530	11530	11530	11530	0
129	20230731	170300	859744100	11530	11530	11530	11530	0
130	20230731	170200	859744100	11530	11530	11530	11530	0
131	20230731	170100	859744100	11530	11530	11530	11530	0
132	20230731	170000	859744100	11530	11530	11530	11530	0
133	20230731	165900	859744100	11530	11530	11530	11530	0
134	20230731	165800	859744100	11530	11530	11530	11530	0
135	20230731	165700	859744100	11530	11530	11530	11530	0
136	20230731	165600	859744100	11530	11530	11530	11530	0
137	20230731	165500	859744100	11530	11530	11530	11530	0
138	20230731	165400	859744100	11530	11530	11530	11530	0
139	20230731	165300	859744100	11530	11530	11530	11530	0
140	20230731	165200	859744100	11530	11530	11530	11530	0
141	20230731	165100	859744100	11530	11530	11530	11530	0
142	20230731	165000	859744100	11530	11530	11530	11530	0
143	20230731	164900	859744100	11530	11530	11530	11530	0
144	20230731	164800	859744100	11530	11530	11530	11530	0
145	20230731	164700	859744100	11530	11530	11530	11530	0
146	20230731	164600	859744100	11530	11530	11530	11530	0
147	20230731	164500	859744100	11530	11530	11530	11530	0
148	20230731	164400	859744100	11530	11530	11530	11530	0
149	20230731	164300	859744100	11530	11530	11530	11530	0
150	20230731	164200	859744100	11530	11530	11530	11530	0
151	20230731	164100	859744100	11530	11530	11530	11530	0
152	20230731	164000	859744100	11530	11530	11530	11530	2016
153	20230731	163900	859744100	11530	11530	11530	11530	0
154	20230731	163800	859744100	11530	11530	11530	11530	0
155	20230731	163700	859744100	11530	11530	11530	11530	0
156	20230731	163600	859744100	11530	11530	11530	11530	0
157	20230731	163500	859744100	11530	11530	11530	11530	0
158	20230731	163400	859744100	11530	11530	11530	11530	0
159	20230731	163300	859744100	11530	11530	11530	11530	0
160	20230731	163200	859744100	11530	11530	11530	11530	0
161	20230731	163100	859744100	11530	11530	11530	11530	0
162	20230731	163000	859744100	11530	11530	11530	11530	0
163	20230731	162900	859744100	11530	11530	11530	11530	0
164	20230731	162800	859744100	11530	11530	11530	11530	0
165	20230731	162700	859744100	11530	11530	11530	11530	0
166	20230731	162600	859744100	11530	11530	11530	11530	0
167	20230731	162500	859744100	11530	11530	11530	11530	0
168	20230731	162400	859744100	11530	11530	11530	11530	0
169	20230731	162300	859744100	11530	11530	11530	11530	0
170	20230731	162200	859744100	11530	11530	11530	11530	0
171	20230731	162100	859744100	11530	11530	11530	11530	0
172	20230731	162000	859744100	11530	11530	11530	11530	0
173	20230731	161900	859744100	11530	11530	11530	11530	0
174	20230731	161800	859744100	11530	11530	11530	11530	0
175	20230731	161700	859744100	11530	11530	11530	11530	0
176	20230731	161600	859744100	11530	11530	11530	11530	0
177	20230731	161500	859744100	11530	11530	11530	11530	0
178	20230731	161400	859744100	11530	11530	11530	11530	0
179	20230731	161300	859744100	11530	11530	11530	11530	0
180	20230731	161200	859744100	11530	11530	11530	11530	0
181	20230731	161100	859744100	11530	11530	11530	11530	0
182	20230731	161000	859744100	11530	11530	11530	11530	2016
183	20230731	160900	859744100	11530	11530	11530	11530	0
184	20230731	160800	859744100	11530	11530	11530	11530	0
185	20230731	160700	859744100	11530	11530	11530	11530	0
186	20230731	160600	859744100	11530	11530	11530	11530	0
187	20230731	160500	859744100	11530	11530	11530	11530	0
188	20230731	160400	859744100	11530	11530	11530	11530	0
189	20230731	160300	859744100	11530	11530	11530	11530	0
190	20230731	160200	859744100	11530	11530	11530	11530	0
191	20230731	160100	859744100	11530	11530	11530	11530	0
192	20230731	160000	859744100	11530	11530	11530	11530	0
193	20230731	155900	859744100	11530	11530	11530	11530	0
194	20230731	155800	859744100	11530	11530	11530	11530	0
195	20230731	155700	859744100	11530	11530	11530	11530	0
196	20230731	155600	859744100	11530	11530	11530	11530	0
197	20230731	155500	859744100	11530	11530	11530	11530	0
198	20230731	155400	859744100	11530	11530	11530	11530	0
199	20230731	155300	859744100	11530	11530	11530	11530	0
200	20230731	155200	859744100	11530	11530	11530	11530	0
201	20230731	155100	859744100	11530	11530	11530	11530	0
202	20230731	155000	859744100	11530	11530	11530	11530	0
203	20230731	154900	859744100	11530	11530	11530	11530	0
204	20230731	154800	859744100	11530	11530	11530	11530	0
205	20230731	154700	859744100	11530	11530	11530	11530	0
206	20230731	154600	859744100	11530	11530	11530	11530	0
207	20230731	154500	859744100	11530	11530	11530	11530	0
208	20230731	154400	859744100	11530	11530	11530	11530	0
209	20230731	154300	859744100	11530	11530	11530	11530	0
210	20230731	154200	859744100	11530	11530	11530	11530	0
211	20230731	154100	859744100	11530	11530	11530	11530	0
212	20230731	154000	859744100	11530	11530	11530	11530	2016
213	20230731	153900	859744100	11530	11530	11530	11530	0
214	20230731	153800	859744100	11530	11530	11530	11530	0
215	20230731	153700	859744100	11530	11530	11530	11530	0
216	20230731	153600	859744100	11530	11530	11530	11530	0
217	20230731	153500	859744100	11530	11530	11530	11530	0
218	20230731	153400	859744100	11530	11530	11530	11530	0
219	20230731	153300	859744100	11530	11530	11530	11530	0
220	20230731	153200	859744100	11530	11530	11530	11530	0
221	20230731	153100	859744100	11530	11530	11530	11530	0
222	20230731	153000	859744100	11530	11530	11530	11530	2016
223	20230731	152900	836499620	11570	11570	11570	11570	0
224	20230731	152800	836499620	11570	11570	11570	11570	0
225	20230731	152700	836499620	11570	11570	11570	11570	0
226	20230731	152600	836499620	11570	11570	11570	11570	0
227	20230731	152500	836499620	11570	11570	11570	11570	0
228	20230731	152400	836499620	11570	11570	11570	11570	0
229	20230731	152300	836499620	11570	11570	11570	11570	0
230	20230731	152200	836499620	11570	11570	11570	11570	0
231	20230731	152100	836499620	11570	11570	11570	11570	0
232	20230731	152000	836499620	11570	11570	11570	11570	0
233	20230731	151900	836499620	11570	11570	11570	11570	50
234	20230731	151800	835921120	11570	11570	11570	11550	82
235	20230731	151700	834972500	11570	11550	11570	11550	73
236	20230731	151600	834129330	11550	11550	11550	11550	193
237	20230731	151500	831900180	11540	11540	11550	11540	57
238	20230731	151400	831242360	11540	11560	11560	11540	320
239	20230731	151300	827549350	11560	11560	11560	11560	47
240	20230731	151200	827006030	11560	11560	11560	11560	3
241	20230731	151100	826971350	11540	11570	11570	11540	201
242	20230731	151000	824649390	11570	11570	11580	11570	52
243	20230731	150900	824047740	11570	11560	11570	11550	250
244	20230731	150800	821158220	11560	11580	11580	11560	49
245	20230731	150700	820591100	11590	11590	11600	11590	120
246	20230731	150600	819199920	11600	11520	11600	11520	835
247	20230731	150500	809548360	11520	11520	11520	11520	118
248	20230731	150400	808189000	11520	11540	11540	11520	109
249	20230731	150300	806933140	11540	11540	11560	11540	1351
250	20230731	150200	791337520	11520	11520	11520	11520	0
251	20230731	150100	791337520	11520	11520	11520	11520	68
252	20230731	150000	790554160	11520	11530	11530	11490	1252
253	20230731	145900	776160390	11490	11540	11540	11490	2768
254	20230731	145800	744300660	11530	11550	11550	11530	89
255	20230731	145700	743273380	11560	11560	11560	11560	0
256	20230731	145600	743273380	11560	11560	11560	11560	26
257	20230731	145500	742972820	11560	11560	11560	11550	104
258	20230731	145400	741771580	11560	11590	11590	11560	776
259	20230731	145300	732792200	11590	11590	11590	11590	12
260	20230731	145200	732653120	11610	11610	11610	11610	0
261	20230731	145100	732653120	11610	11590	11610	11590	177
262	20230731	145000	730601460	11590	11590	11590	11590	48
263	20230731	144900	730045140	11590	11590	11590	11590	0
264	20230731	144800	730045140	11590	11590	11590	11590	0
265	20230731	144700	730045140	11590	11590	11590	11590	0
266	20230731	144600	730045140	11590	11590	11590	11590	125
267	20230731	144500	728596390	11590	11590	11590	11590	5
268	20230731	144400	728538440	11590	11590	11590	11590	118
269	20230731	144300	727170820	11590	11590	11590	11580	386
270	20230731	144200	722697330	11620	11620	11620	11590	245
271	20230731	144100	719856280	11620	11620	11620	11620	0
272	20230731	144000	719856280	11620	11620	11620	11620	0
273	20230731	143900	719856280	11620	11620	11620	11620	18
274	20230731	143800	719647120	11620	11620	11620	11620	42
275	20230731	143700	719159080	11620	11620	11620	11620	5
276	20230731	143600	719100980	11600	11600	11600	11600	80
277	20230731	143500	718172980	11600	11600	11600	11600	0
278	20230731	143400	718172980	11600	11610	11610	11600	33
279	20230731	143300	717790080	11600	11600	11600	11600	21
280	20230731	143200	717546480	11600	11600	11600	11600	0
281	20230731	143100	717546480	11600	11600	11600	11600	70
282	20230731	143000	716734480	11600	11600	11600	11600	0
283	20230731	142900	716734480	11600	11600	11600	11600	5
284	20230731	142800	716676480	11610	11600	11610	11600	34
285	20230731	142700	716282000	11610	11600	11610	11600	764
286	20230731	142600	707413700	11600	11600	11600	11600	0
287	20230731	142500	707413700	11600	11590	11600	11590	189
288	20230731	142400	705223160	11560	11560	11560	11560	0
289	20230731	142300	705223160	11560	11560	11560	11560	0
290	20230731	142200	705223160	11560	11580	11580	11560	560
291	20230731	142100	698747600	11580	11580	11580	11580	40
292	20230731	142000	698284400	11580	11590	11590	11580	211
293	20230731	141900	695840720	11600	11600	11600	11600	52
294	20230731	141800	695237520	11600	11610	11610	11510	5473
295	20230731	141700	631983450	11610	11610	11610	11610	0
296	20230731	141600	631983450	11610	11650	11650	11610	33
297	20230731	141500	631599720	11650	11630	11650	11610	410
298	20230731	141400	626825440	11630	11630	11630	11630	115
299	20230731	141300	625487990	11630	11630	11630	11630	83
300	20230731	141200	624522700	11630	11630	11630	11630	0
301	20230731	141100	624522700	11630	11620	11630	11620	230
302	20230731	141000	621848100	11630	11630	11630	11630	36
303	20230731	140900	621429420	11630	11600	11630	11600	26
304	20230731	140800	621127620	11610	11610	11610	11610	22
305	20230731	140700	620872200	11620	11620	11620	11620	2
306	20230731	140600	620848960	11630	11630	11630	11630	300
307	20230731	140500	617359960	11630	11620	11630	11620	14
308	20230731	140400	617197170	11600	11600	11600	11600	54
309	20230731	140300	616570770	11600	11600	11600	11600	82
310	20230731	140200	615619570	11600	11600	11600	11600	0
311	20230731	140100	615619570	11600	11600	11600	11600	43
312	20230731	140000	615120770	11600	11600	11600	11600	28
313	20230731	135900	614795970	11590	11590	11590	11590	26
314	20230731	135800	614494630	11590	11590	11590	11590	10
315	20230731	135700	614378730	11580	11580	11580	11580	0
316	20230731	135600	614378730	11580	11580	11580	11580	0
317	20230731	135500	614378730	11580	11580	11580	11580	1
318	20230731	135400	614367150	11580	11580	11580	11580	0
319	20230731	135300	614367150	11580	11580	11580	11580	14
320	20230731	135200	614205030	11580	11580	11580	11580	0
321	20230731	135100	614205030	11580	11580	11580	11580	0
322	20230731	135000	614205030	11580	11570	11580	11570	23
323	20230731	134900	613938700	11570	11570	11570	11570	60
324	20230731	134800	613244500	11570	11580	11580	11570	771
325	20230731	134700	604321830	11580	11580	11580	11580	342
326	20230731	134600	600361470	11580	11580	11580	11580	0
327	20230731	134500	600361470	11580	11580	11580	11580	0
328	20230731	134400	600361470	11580	11580	11580	11580	50
329	20230731	134300	599782470	11580	11580	11580	11580	0
330	20230731	134200	599782470	11580	11580	11580	11580	0
331	20230731	134100	599782470	11580	11580	11580	11580	20
332	20230731	134000	599550870	11580	11580	11600	11580	279
333	20230731	133900	596319990	11580	11590	11590	11580	341
334	20230731	133800	592368620	11590	11600	11600	11590	382
335	20230731	133700	587939220	11600	11600	11600	11600	5
336	20230731	133600	587881220	11600	11600	11600	11600	17
337	20230731	133500	587684020	11600	11600	11600	11600	516
338	20230731	133400	581698420	11610	11610	11610	11610	500
339	20230731	133300	575893420	11610	11610	11610	11610	0
340	20230731	133200	575893420	11610	11610	11610	11610	10
341	20230731	133100	575777320	11610	11610	11610	11610	10
342	20230731	133000	575661220	11610	11610	11610	11610	20
343	20230731	132900	575429020	11630	11630	11630	11630	0
344	20230731	132800	575429020	11630	11630	11630	11630	0
345	20230731	132700	575429020	11630	11630	11630	11630	30
346	20230731	132600	575080120	11640	11640	11640	11640	0
347	20230731	132500	575080120	11640	11640	11640	11640	18
348	20230731	132400	574870600	11630	11630	11630	11630	3
349	20230731	132300	574835710	11580	11580	11580	11580	420
350	20230731	132200	569972110	11590	11590	11590	11590	32
351	20230731	132100	569601230	11580	11580	11580	11580	0
352	20230731	132000	569601230	11580	11580	11580	11580	26
353	20230731	131900	569300150	11590	11590	11590	11590	78
354	20230731	131800	568396130	11620	11620	11620	11620	0
355	20230731	131700	568396130	11620	11620	11620	11620	4
356	20230731	131600	568349650	11600	11610	11630	11600	67
357	20230731	131500	567572350	11620	11620	11620	11620	0
358	20230731	131400	567572350	11620	11620	11620	11620	91
359	20230731	131300	566514930	11630	11630	11630	11630	0
360	20230731	131200	566514930	11630	11630	11630	11630	0
361	20230731	131100	566514930	11630	11630	11630	11630	0
362	20230731	131000	566514930	11630	11630	11630	11630	22
363	20230731	130900	566259070	11650	11650	11650	11650	300
364	20230731	130800	562764070	11630	11630	11630	11630	100
365	20230731	130700	561601070	11630	11630	11630	11630	0
366	20230731	130600	561601070	11630	11630	11630	11630	0
367	20230731	130500	561601070	11630	11630	11630	11630	3
368	20230731	130400	561566180	11620	11620	11620	11620	44
369	20230731	130300	561054900	11620	11620	11620	11620	0
370	20230731	130200	561054900	11620	11620	11620	11620	82
371	20230731	130100	560102060	11620	11620	11620	11620	5
372	20230731	130000	560043960	11580	11580	11580	11580	0
373	20230731	125900	560043960	11580	11580	11580	11580	0
374	20230731	125800	560043960	11580	11580	11580	11580	141
375	20230731	125700	558411180	11580	11600	11600	11580	406
376	20230731	125600	553707270	11600	11600	11600	11600	0
377	20230731	125500	553707270	11600	11600	11600	11600	8
378	20230731	125400	553614470	11600	11600	11600	11600	50
379	20230731	125300	553034470	11610	11620	11630	11610	46
380	20230731	125200	552500250	11630	11610	11630	11610	100
381	20230731	125100	551338600	11600	11600	11600	11600	0
382	20230731	125000	551338600	11600	11600	11600	11600	34
383	20230731	124900	550944200	11610	11610	11630	11610	144
384	20230731	124800	549271330	11620	11610	11620	11610	10
385	20230731	124700	549155160	11590	11600	11600	11590	371
386	20230731	124600	544855170	11600	11600	11600	11600	52
387	20230731	124500	544251970	11600	11600	11600	11600	0
388	20230731	124400	544251970	11600	11600	11600	11590	1542
389	20230731	124300	526369870	11600	11600	11600	11600	29
390	20230731	124200	526033470	11620	11620	11620	11620	0
391	20230731	124100	526033470	11620	11620	11620	11620	70
392	20230731	124000	525220070	11620	11620	11620	11620	0
393	20230731	123900	525220070	11620	11610	11620	11610	129
394	20230731	123800	523722340	11610	11600	11610	11600	99
395	20230731	123700	522573500	11610	11610	11610	11610	0
396	20230731	123600	522573500	11610	11600	11610	11600	43
397	20230731	123500	522074670	11610	11610	11610	11610	58
398	20230731	123400	521401290	11620	11620	11620	11620	4
399	20230731	123300	521354810	11620	11610	11620	11610	9
400	20230731	123200	521250290	11610	11610	11610	11610	4
401	20230731	123100	521203850	11610	11610	11610	11610	104
402	20230731	123000	519996410	11620	11620	11620	11620	3
403	20230731	122900	519961550	11620	11620	11620	11620	0
404	20230731	122800	519961550	11620	11620	11620	11620	5
405	20230731	122700	519903450	11620	11620	11620	11620	0
406	20230731	122600	519903450	11620	11610	11620	11610	354
407	20230731	122500	515793480	11610	11610	11610	11610	0
408	20230731	122400	515793480	11610	11610	11610	11610	0
409	20230731	122300	515793480	11610	11610	11610	11610	3
410	20230731	122200	515758650	11610	11600	11610	11600	50
411	20230731	122100	515178640	11600	11600	11600	11600	85
412	20230731	122000	514192640	11600	11600	11600	11600	0
413	20230731	121900	514192640	11600	11600	11600	11600	130
414	20230731	121800	512684640	11600	11600	11600	11600	6
415	20230731	121700	512615040	11600	11600	11600	11600	735
416	20230731	121600	504089040	11600	11610	11610	11600	836
417	20230731	121500	494386080	11610	11610	11610	11610	1
418	20230731	121400	494374470	11610	11610	11610	11610	0
419	20230731	121300	494374470	11610	11610	11610	11610	44
420	20230731	121200	493863630	11610	11610	11610	11610	10
421	20230731	121100	493747530	11610	11610	11610	11610	200
422	20230731	121000	491425530	11620	11620	11620	11620	63
423	20230731	120900	490693470	11620	11620	11620	11620	37
424	20230731	120800	490263530	11620	11620	11620	11620	0
425	20230731	120700	490263530	11620	11620	11620	11620	0
426	20230731	120600	490263530	11620	11620	11620	11620	0
427	20230731	120500	490263530	11620	11620	11620	11620	0
428	20230731	120400	490263530	11620	11630	11630	11620	418
429	20230731	120300	485402300	11630	11630	11630	11630	0
430	20230731	120200	485402300	11630	11630	11630	11630	0
431	20230731	120100	485402300	11630	11630	11630	11630	48
432	20230731	120000	484844060	11630	11630	11630	11630	0
433	20230731	115900	484844060	11630	11630	11630	11630	0
434	20230731	115800	484844060	11630	11630	11630	11630	100
435	20230731	115700	483681060	11630	11630	11630	11630	0
436	20230731	115600	483681060	11630	11630	11630	11630	0
437	20230731	115500	483681060	11630	11630	11630	11630	1
438	20230731	115400	483669430	11630	11640	11650	11630	411
439	20230731	115300	478883530	11630	11630	11630	11630	152
440	20230731	115200	477115770	11630	11610	11630	11610	777
441	20230731	115100	468089740	11610	11610	11610	11610	15
442	20230731	115000	467915590	11610	11610	11610	11610	0
443	20230731	114900	467915590	11610	11610	11610	11610	0
444	20230731	114800	467915590	11610	11620	11620	11610	57
445	20230731	114700	467253790	11620	11620	11620	11620	601
446	20230731	114600	460270170	11610	11610	11610	11610	124
447	20230731	114500	458830530	11620	11620	11620	11620	0
448	20230731	114400	458830530	11620	11620	11620	11620	250
449	20230731	114300	455925530	11620	11620	11620	11620	444
450	20230731	114200	450766250	11630	11630	11630	11630	2
451	20230731	114100	450742990	11620	11640	11640	11620	5
452	20230731	114000	450684830	11640	11640	11640	11640	5
453	20230731	113900	450626630	11620	11630	11630	11620	33
454	20230731	113800	450243160	11620	11630	11630	11620	3
455	20230731	113700	450208290	11620	11620	11620	11620	12
456	20230731	113600	450068850	11620	11620	11620	11620	12
457	20230731	113500	449929410	11620	11620	11620	11620	0
458	20230731	113400	449929410	11620	11620	11620	11620	125
459	20230731	113300	448476910	11630	11640	11640	11630	773
460	20230731	113200	439486420	11640	11640	11640	11640	158
461	20230731	113100	437647300	11650	11640	11650	11640	15
462	20230731	113000	437472560	11650	11650	11650	11650	5
463	20230731	112900	437414310	11650	11650	11650	11650	0
464	20230731	112800	437414310	11650	11650	11650	11650	100
465	20230731	112700	436249310	11650	11650	11650	11650	25
466	20230731	112600	435958060	11650	11650	11650	11650	0
467	20230731	112500	435958060	11650	11650	11650	11650	130
468	20230731	112400	434443560	11650	11650	11650	11630	212
469	20230731	112300	431973780	11650	11650	11650	11650	1
470	20230731	112200	431962130	11630	11630	11630	11630	232
471	20230731	112100	429263970	11630	11630	11630	11630	0
472	20230731	112000	429263970	11630	11630	11630	11630	101
473	20230731	111900	428089340	11630	11620	11630	11620	428
474	20230731	111800	423114420	11610	11600	11610	11600	73
475	20230731	111700	422267190	11610	11610	11610	11610	0
476	20230731	111600	422267190	11610	11610	11610	11610	350
477	20230731	111500	418203690	11610	11610	11610	11610	178
478	20230731	111400	416137110	11620	11620	11620	11620	28
479	20230731	111300	415811750	11620	11620	11620	11610	29
480	20230731	111200	415474780	11620	11620	11620	11620	105
481	20230731	111100	414254680	11620	11620	11620	11620	100
482	20230731	111000	413092680	11620	11620	11620	11620	0
483	20230731	110900	413092680	11620	11630	11630	11620	396
484	20230731	110800	408487230	11640	11640	11640	11640	7
485	20230731	110700	408405750	11640	11640	11640	11640	0
486	20230731	110600	408405750	11640	11640	11640	11640	0
487	20230731	110500	408405750	11640	11660	11660	11640	333
488	20230731	110400	404527140	11650	11650	11650	11650	0
489	20230731	110300	404527140	11650	11650	11650	11650	0
490	20230731	110200	404527140	11650	11660	11660	11650	124
491	20230731	110100	403082040	11660	11680	11680	11660	101
492	20230731	110000	401902680	11680	11680	11680	11680	0
493	20230731	105900	401902680	11680	11680	11680	11680	16
494	20230731	105800	401715800	11680	11680	11680	11680	50
495	20230731	105700	401131800	11680	11680	11680	11680	58
496	20230731	105600	400454360	11680	11650	11680	11630	83
497	20230731	105500	399487740	11680	11670	11680	11670	5
498	20230731	105400	399429380	11670	11670	11670	11670	6
499	20230731	105300	399359360	11650	11650	11650	11650	387
500	20230731	105200	394850810	11650	11650	11650	11650	1
501	20230731	105100	394839160	11650	11650	11650	11650	0
502	20230731	105000	394839160	11650	11650	11650	11650	73
503	20230731	104900	393988710	11650	11650	11650	11650	0
504	20230731	104800	393988710	11650	11660	11660	11650	99
505	20230731	104700	392834860	11650	11650	11650	11650	200
506	20230731	104600	390504860	11670	11670	11670	11670	20
507	20230731	104500	390271460	11650	11650	11650	11650	1
508	20230731	104400	390259810	11620	11600	11620	11600	296
509	20230731	104300	386820990	11600	11600	11600	11600	30
510	20230731	104200	386472990	11620	11640	11640	11620	1139
511	20230731	104100	373236400	11650	11670	11670	11650	244
512	20230731	104000	370391640	11670	11660	11670	11660	63
513	20230731	103900	369657040	11660	11660	11660	11660	27
514	20230731	103800	369342220	11670	11670	11670	11670	123
515	20230731	103700	367906810	11670	11670	11670	11670	100
516	20230731	103600	366739810	11670	11680	11680	11670	312
517	20230731	103500	363098550	11690	11690	11690	11690	167
518	20230731	103400	361146320	11690	11680	11690	11680	113
519	20230731	103300	359825380	11690	11680	11690	11680	295
520	20230731	103200	356378870	11690	11690	11690	11690	27
521	20230731	103100	356063240	11690	11690	11690	11690	4
522	20230731	103000	356016480	11680	11680	11680	11680	109
523	20230731	102900	354743360	11690	11690	11690	11690	0
524	20230731	102800	354743360	11690	11690	11690	11690	6
525	20230731	102700	354673220	11690	11700	11700	11690	45
526	20230731	102600	354146730	11700	11680	11700	11680	56
527	20230731	102500	353492570	11670	11670	11670	11670	10
528	20230731	102400	353375870	11660	11670	11670	11660	44
529	20230731	102300	352862700	11670	11670	11670	11670	104
530	20230731	102200	351649020	11670	11670	11670	11670	100
531	20230731	102100	350482020	11670	11670	11670	11670	3
532	20230731	102000	350447010	11640	11670	11670	11640	407
533	20230731	101900	345703990	11680	11680	11690	11670	198
534	20230731	101800	343392330	11700	11710	11710	11700	480
535	20230731	101700	337776300	11660	11610	11660	11600	625
536	20230731	101600	330509060	11600	11590	11600	11590	105
537	20230731	101500	329291530	11580	11580	11580	11580	1
538	20230731	101400	329279950	11560	11570	11570	11560	152
539	20230731	101300	327522100	11580	11570	11590	11570	766
540	20230731	101200	318656800	11580	11570	11580	11570	5
541	20230731	101100	318598920	11570	11570	11570	11570	1
542	20230731	101000	318587350	11560	11580	11580	11560	148
543	20230731	100900	316876270	11580	11580	11580	11580	2
544	20230731	100800	316853110	11560	11580	11580	11560	122
545	20230731	100700	315442770	11580	11580	11580	11580	3
546	20230731	100600	315408030	11560	11580	11580	11560	276
547	20230731	100500	312214960	11570	11570	11580	11560	402
548	20230731	100400	307565390	11570	11570	11570	11570	1
549	20230731	100300	307553820	11580	11550	11580	11550	625
550	20230731	100200	300329220	11550	11580	11580	11550	1065
551	20230731	100100	288026490	11550	11580	11580	11550	18
552	20230731	100000	287818470	11580	11550	11580	11550	886
553	20230731	095900	277583420	11550	11550	11570	11550	514
554	20230731	095800	271645630	11550	11580	11590	11550	248
555	20230731	095700	268779220	11580	11570	11580	11570	20
556	20230731	095600	268547630	11550	11540	11550	11540	327
557	20230731	095500	264772780	11550	11560	11580	11550	313
558	20230731	095400	261157230	11550	11580	11580	11550	15
559	20230731	095300	260983830	11580	11580	11580	11580	3
560	20230731	095200	260949090	11600	11600	11600	11600	0
561	20230731	095100	260949090	11600	11590	11600	11590	55
562	20230731	095000	260311100	11540	11590	11600	11540	59
563	20230731	094900	259629690	11540	11550	11590	11540	524
564	20230731	094800	253578390	11550	11550	11550	11550	102
565	20230731	094700	252400290	11550	11590	11600	11550	103
566	20230731	094600	251209990	11560	11610	11610	11560	788
567	20230731	094500	242096970	11620	11600	11620	11600	102
568	20230731	094400	240913750	11600	11600	11600	11600	10
569	20230731	094300	240797750	11590	11590	11590	11590	62
570	20230731	094200	240079170	11600	11600	11600	11590	72
571	20230731	094100	239243980	11600	11630	11630	11600	565
572	20230731	094000	232688600	11600	11640	11640	11600	139
573	20230731	093900	231074200	11640	11570	11640	11570	118
574	20230731	093800	229708460	11650	11560	11650	11560	130
575	20230731	093700	228202960	11570	11640	11640	11550	1857
576	20230731	093600	206670970	11650	11670	11670	11650	14
577	20230731	093500	206507620	11680	11680	11680	11680	1
578	20230731	093400	206495940	11680	11620	11680	11620	188
579	20230731	093300	204311320	11690	11690	11690	11690	2
580	20230731	093200	204287940	11690	11680	11690	11680	81
581	20230731	093100	203341420	11680	11630	11690	11610	977
582	20230731	093000	191987680	11630	11630	11630	11630	133
583	20230731	092900	190440890	11630	11710	11710	11630	1933
584	20230731	092800	167929730	11670	11710	11710	11670	118
585	20230731	092700	166551950	11720	11720	11720	11660	30
586	20230731	092600	166200410	11660	11720	11720	11660	389
587	20230731	092500	161659630	11670	11720	11720	11670	17
588	20230731	092400	161461040	11730	11730	11730	11730	0
589	20230731	092300	161461040	11730	11660	11730	11660	324
590	20230731	092200	157681540	11740	11730	11740	11730	202
591	20230731	092100	155312060	11740	11740	11740	11680	186
592	20230731	092000	153133220	11660	11700	11710	11660	646
593	20230731	091900	145576690	11700	11690	11700	11690	30
594	20230731	091800	145225960	11690	11690	11690	11690	3
595	20230731	091700	145190890	11700	11660	11700	11640	314
596	20230731	091600	141532890	11660	11680	11680	11660	701
597	20230731	091500	133357310	11660	11660	11670	11660	534
598	20230731	091400	127130040	11660	11710	11710	11660	908
599	20230731	091300	116506790	11710	11760	11760	11700	1472
600	20230731	091200	99256940	11750	11810	11820	11750	642
601	20230731	091100	91705560	11760	11820	11820	11760	475
602	20230731	091000	86112790	11830	11810	11830	11760	1005
603	20230731	090900	74277690	11790	11820	11830	11790	87
604	20230731	090800	73250170	11820	11820	11820	11820	155
605	20230731	090700	71418070	11820	11830	11830	11820	94
606	20230731	090600	70306150	11770	11830	11830	11770	783
607	20230731	090500	61083840	11780	11820	11830	11780	238
608	20230731	090400	58273370	11820	11830	11830	11820	125
609	20230731	090300	56794660	11840	11830	11840	11820	556
610	20230731	090200	50214370	11830	11820	11830	11820	543
611	20230731	090100	43794450	11820	11820	11820	11800	574
612	20230731	090000	37016600	11840	11840	11840	11790	3131