KissMeData/298690/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	203500	514114930	3000	3000	3000	3000	1728
3	20230731	203400	514114930	3000	3000	3000	3000	0
4	20230731	203300	514114930	3000	3000	3000	3000	0
5	20230731	203200	514114930	3000	3000	3000	3000	0
6	20230731	203100	514114930	3000	3000	3000	3000	0
7	20230731	203000	514114930	3000	3000	3000	3000	0
8	20230731	202900	514114930	3000	3000	3000	3000	0
9	20230731	202800	514114930	3000	3000	3000	3000	0
10	20230731	202700	514114930	3000	3000	3000	3000	0
11	20230731	202600	514114930	3000	3000	3000	3000	0
12	20230731	202500	514114930	3000	3000	3000	3000	0
13	20230731	202400	514114930	3000	3000	3000	3000	0
14	20230731	202300	514114930	3000	3000	3000	3000	0
15	20230731	202200	514114930	3000	3000	3000	3000	0
16	20230731	202100	514114930	3000	3000	3000	3000	0
17	20230731	202000	514114930	3000	3000	3000	3000	0
18	20230731	201900	514114930	3000	3000	3000	3000	0
19	20230731	201800	514114930	3000	3000	3000	3000	0
20	20230731	201700	514114930	3000	3000	3000	3000	0
21	20230731	201600	514114930	3000	3000	3000	3000	0
22	20230731	201500	514114930	3000	3000	3000	3000	0
23	20230731	201400	514114930	3000	3000	3000	3000	0
24	20230731	201300	514114930	3000	3000	3000	3000	0
25	20230731	201200	514114930	3000	3000	3000	3000	0
26	20230731	201100	514114930	3000	3000	3000	3000	0
27	20230731	201000	514114930	3000	3000	3000	3000	0
28	20230731	200900	514114930	3000	3000	3000	3000	0
29	20230731	200800	514114930	3000	3000	3000	3000	0
30	20230731	200700	514114930	3000	3000	3000	3000	0
31	20230731	200600	514114930	3000	3000	3000	3000	0
32	20230731	200500	514114930	3000	3000	3000	3000	1728
33	20230731	200400	514114930	3000	3000	3000	3000	0
34	20230731	200300	514114930	3000	3000	3000	3000	0
35	20230731	200200	514114930	3000	3000	3000	3000	0
36	20230731	200100	514114930	3000	3000	3000	3000	0
37	20230731	200000	514114930	3000	3000	3000	3000	0
38	20230731	195900	514114930	3000	3000	3000	3000	0
39	20230731	195800	514114930	3000	3000	3000	3000	0
40	20230731	195700	514114930	3000	3000	3000	3000	0
41	20230731	195600	514114930	3000	3000	3000	3000	0
42	20230731	195500	514114930	3000	3000	3000	3000	0
43	20230731	195400	514114930	3000	3000	3000	3000	0
44	20230731	195300	514114930	3000	3000	3000	3000	0
45	20230731	195200	514114930	3000	3000	3000	3000	0
46	20230731	195100	514114930	3000	3000	3000	3000	0
47	20230731	195000	514114930	3000	3000	3000	3000	0
48	20230731	194900	514114930	3000	3000	3000	3000	0
49	20230731	194800	514114930	3000	3000	3000	3000	0
50	20230731	194700	514114930	3000	3000	3000	3000	0
51	20230731	194600	514114930	3000	3000	3000	3000	0
52	20230731	194500	514114930	3000	3000	3000	3000	0
53	20230731	194400	514114930	3000	3000	3000	3000	0
54	20230731	194300	514114930	3000	3000	3000	3000	0
55	20230731	194200	514114930	3000	3000	3000	3000	0
56	20230731	194100	514114930	3000	3000	3000	3000	0
57	20230731	194000	514114930	3000	3000	3000	3000	0
58	20230731	193900	514114930	3000	3000	3000	3000	0
59	20230731	193800	514114930	3000	3000	3000	3000	0
60	20230731	193700	514114930	3000	3000	3000	3000	0
61	20230731	193600	514114930	3000	3000	3000	3000	0
62	20230731	193500	514114930	3000	3000	3000	3000	1728
63	20230731	193400	514114930	3000	3000	3000	3000	0
64	20230731	193300	514114930	3000	3000	3000	3000	0
65	20230731	193200	514114930	3000	3000	3000	3000	0
66	20230731	193100	514114930	3000	3000	3000	3000	0
67	20230731	193000	514114930	3000	3000	3000	3000	0
68	20230731	192900	514114930	3000	3000	3000	3000	0
69	20230731	192800	514114930	3000	3000	3000	3000	0
70	20230731	192700	514114930	3000	3000	3000	3000	0
71	20230731	192600	514114930	3000	3000	3000	3000	0
72	20230731	192500	514114930	3000	3000	3000	3000	0
73	20230731	192400	514114930	3000	3000	3000	3000	0
74	20230731	192300	514114930	3000	3000	3000	3000	0
75	20230731	192200	514114930	3000	3000	3000	3000	0
76	20230731	192100	514114930	3000	3000	3000	3000	0
77	20230731	192000	514114930	3000	3000	3000	3000	0
78	20230731	191900	514114930	3000	3000	3000	3000	0
79	20230731	191800	514114930	3000	3000	3000	3000	0
80	20230731	191700	514114930	3000	3000	3000	3000	0
81	20230731	191600	514114930	3000	3000	3000	3000	0
82	20230731	191500	514114930	3000	3000	3000	3000	0
83	20230731	191400	514114930	3000	3000	3000	3000	0
84	20230731	191300	514114930	3000	3000	3000	3000	0
85	20230731	191200	514114930	3000	3000	3000	3000	0
86	20230731	191100	514114930	3000	3000	3000	3000	0
87	20230731	191000	514114930	3000	3000	3000	3000	0
88	20230731	190900	514114930	3000	3000	3000	3000	0
89	20230731	190800	514114930	3000	3000	3000	3000	0
90	20230731	190700	514114930	3000	3000	3000	3000	0
91	20230731	190600	514114930	3000	3000	3000	3000	0
92	20230731	190500	514114930	3000	3000	3000	3000	1728
93	20230731	190400	514114930	3000	3000	3000	3000	0
94	20230731	190300	514114930	3000	3000	3000	3000	0
95	20230731	190200	514114930	3000	3000	3000	3000	0
96	20230731	190100	514114930	3000	3000	3000	3000	0
97	20230731	190000	514114930	3000	3000	3000	3000	0
98	20230731	185900	514114930	3000	3000	3000	3000	0
99	20230731	185800	514114930	3000	3000	3000	3000	0
100	20230731	185700	514114930	3000	3000	3000	3000	0
101	20230731	185600	514114930	3000	3000	3000	3000	0
102	20230731	185500	514114930	3000	3000	3000	3000	0
103	20230731	185400	514114930	3000	3000	3000	3000	0
104	20230731	185300	514114930	3000	3000	3000	3000	0
105	20230731	185200	514114930	3000	3000	3000	3000	0
106	20230731	185100	514114930	3000	3000	3000	3000	0
107	20230731	185000	514114930	3000	3000	3000	3000	0
108	20230731	184900	514114930	3000	3000	3000	3000	0
109	20230731	184800	514114930	3000	3000	3000	3000	0
110	20230731	184700	514114930	3000	3000	3000	3000	0
111	20230731	184600	514114930	3000	3000	3000	3000	0
112	20230731	184500	514114930	3000	3000	3000	3000	0
113	20230731	184400	514114930	3000	3000	3000	3000	0
114	20230731	184300	514114930	3000	3000	3000	3000	0
115	20230731	184200	514114930	3000	3000	3000	3000	0
116	20230731	184100	514114930	3000	3000	3000	3000	0
117	20230731	184000	514114930	3000	3000	3000	3000	0
118	20230731	183900	514114930	3000	3000	3000	3000	0
119	20230731	183800	514114930	3000	3000	3000	3000	0
120	20230731	183700	514114930	3000	3000	3000	3000	0
121	20230731	183600	514114930	3000	3000	3000	3000	0
122	20230731	183500	514114930	3000	3000	3000	3000	1728
123	20230731	183400	514114930	3000	3000	3000	3000	0
124	20230731	183300	514114930	3000	3000	3000	3000	0
125	20230731	183200	514114930	3000	3000	3000	3000	0
126	20230731	183100	514114930	3000	3000	3000	3000	0
127	20230731	183000	514114930	3000	3000	3000	3000	0
128	20230731	182900	514114930	3000	3000	3000	3000	0
129	20230731	182800	514114930	3000	3000	3000	3000	0
130	20230731	182700	514114930	3000	3000	3000	3000	0
131	20230731	182600	514114930	3000	3000	3000	3000	0
132	20230731	182500	514114930	3000	3000	3000	3000	0
133	20230731	182400	514114930	3000	3000	3000	3000	0
134	20230731	182300	514114930	3000	3000	3000	3000	0
135	20230731	182200	514114930	3000	3000	3000	3000	0
136	20230731	182100	514114930	3000	3000	3000	3000	0
137	20230731	182000	514114930	3000	3000	3000	3000	0
138	20230731	181900	514114930	3000	3000	3000	3000	0
139	20230731	181800	514114930	3000	3000	3000	3000	0
140	20230731	181700	514114930	3000	3000	3000	3000	0
141	20230731	181600	514114930	3000	3000	3000	3000	0
142	20230731	181500	514114930	3000	3000	3000	3000	0
143	20230731	181400	514114930	3000	3000	3000	3000	0
144	20230731	181300	514114930	3000	3000	3000	3000	0
145	20230731	181200	514114930	3000	3000	3000	3000	0
146	20230731	181100	514114930	3000	3000	3000	3000	0
147	20230731	181000	514114930	3000	3000	3000	3000	0
148	20230731	180900	514114930	3000	3000	3000	3000	0
149	20230731	180800	514114930	3000	3000	3000	3000	0
150	20230731	180700	514114930	3000	3000	3000	3000	0
151	20230731	180600	514114930	3000	3000	3000	3000	0
152	20230731	180500	514114930	3000	3000	3000	3000	1728
153	20230731	180400	514114930	3000	3000	3000	3000	0
154	20230731	180300	514114930	3000	3000	3000	3000	0
155	20230731	180200	514114930	3000	3000	3000	3000	0
156	20230731	180100	514114930	3000	3000	3000	3000	0
157	20230731	180000	514114930	3000	3000	3000	3000	0
158	20230731	175900	514114930	3000	3000	3000	3000	0
159	20230731	175800	514114930	3000	3000	3000	3000	0
160	20230731	175700	514114930	3000	3000	3000	3000	0
161	20230731	175600	514114930	3000	3000	3000	3000	0
162	20230731	175500	514114930	3000	3000	3000	3000	0
163	20230731	175400	514114930	3000	3000	3000	3000	0
164	20230731	175300	514114930	3000	3000	3000	3000	0
165	20230731	175200	514114930	3000	3000	3000	3000	0
166	20230731	175100	514114930	3000	3000	3000	3000	0
167	20230731	175000	514114930	3000	3000	3000	3000	0
168	20230731	174900	514114930	3000	3000	3000	3000	0
169	20230731	174800	514114930	3000	3000	3000	3000	0
170	20230731	174700	514114930	3000	3000	3000	3000	0
171	20230731	174600	514114930	3000	3000	3000	3000	0
172	20230731	174500	514114930	3000	3000	3000	3000	0
173	20230731	174400	514114930	3000	3000	3000	3000	0
174	20230731	174300	514114930	3000	3000	3000	3000	0
175	20230731	174200	514114930	3000	3000	3000	3000	0
176	20230731	174100	514114930	3000	3000	3000	3000	0
177	20230731	174000	514114930	3000	3000	3000	3000	0
178	20230731	173900	514114930	3000	3000	3000	3000	0
179	20230731	173800	514114930	3000	3000	3000	3000	0
180	20230731	173700	514114930	3000	3000	3000	3000	0
181	20230731	173600	514114930	3000	3000	3000	3000	0
182	20230731	173500	514114930	3000	3000	3000	3000	1728
183	20230731	173400	514114930	3000	3000	3000	3000	0
184	20230731	173300	514114930	3000	3000	3000	3000	0
185	20230731	173200	514114930	3000	3000	3000	3000	0
186	20230731	173100	514114930	3000	3000	3000	3000	0
187	20230731	173000	514114930	3000	3000	3000	3000	0
188	20230731	172900	514114930	3000	3000	3000	3000	0
189	20230731	172800	514114930	3000	3000	3000	3000	0
190	20230731	172700	514114930	3000	3000	3000	3000	0
191	20230731	172600	514114930	3000	3000	3000	3000	0
192	20230731	172500	514114930	3000	3000	3000	3000	0
193	20230731	172400	514114930	3000	3000	3000	3000	0
194	20230731	172300	514114930	3000	3000	3000	3000	0
195	20230731	172200	514114930	3000	3000	3000	3000	0
196	20230731	172100	514114930	3000	3000	3000	3000	0
197	20230731	172000	514114930	3000	3000	3000	3000	0
198	20230731	171900	514114930	3000	3000	3000	3000	0
199	20230731	171800	514114930	3000	3000	3000	3000	0
200	20230731	171700	514114930	3000	3000	3000	3000	0
201	20230731	171600	514114930	3000	3000	3000	3000	0
202	20230731	171500	514114930	3000	3000	3000	3000	0
203	20230731	171400	514114930	3000	3000	3000	3000	0
204	20230731	171300	514114930	3000	3000	3000	3000	0
205	20230731	171200	514114930	3000	3000	3000	3000	0
206	20230731	171100	514114930	3000	3000	3000	3000	0
207	20230731	171000	514114930	3000	3000	3000	3000	0
208	20230731	170900	514114930	3000	3000	3000	3000	0
209	20230731	170800	514114930	3000	3000	3000	3000	0
210	20230731	170700	514114930	3000	3000	3000	3000	0
211	20230731	170600	514114930	3000	3000	3000	3000	0
212	20230731	170500	514114930	3000	3000	3000	3000	1728
213	20230731	170400	514114930	3000	3000	3000	3000	0
214	20230731	170300	514114930	3000	3000	3000	3000	0
215	20230731	170200	514114930	3000	3000	3000	3000	0
216	20230731	170100	514114930	3000	3000	3000	3000	0
217	20230731	170000	514114930	3000	3000	3000	3000	0
218	20230731	165900	514114930	3000	3000	3000	3000	0
219	20230731	165800	514114930	3000	3000	3000	3000	0
220	20230731	165700	514114930	3000	3000	3000	3000	0
221	20230731	165600	514114930	3000	3000	3000	3000	0
222	20230731	165500	514114930	3000	3000	3000	3000	0
223	20230731	165400	514114930	3000	3000	3000	3000	0
224	20230731	165300	514114930	3000	3000	3000	3000	0
225	20230731	165200	514114930	3000	3000	3000	3000	0
226	20230731	165100	514114930	3000	3000	3000	3000	0
227	20230731	165000	514114930	3000	3000	3000	3000	0
228	20230731	164900	514114930	3000	3000	3000	3000	0
229	20230731	164800	514114930	3000	3000	3000	3000	0
230	20230731	164700	514114930	3000	3000	3000	3000	0
231	20230731	164600	514114930	3000	3000	3000	3000	0
232	20230731	164500	514114930	3000	3000	3000	3000	0
233	20230731	164400	514114930	3000	3000	3000	3000	0
234	20230731	164300	514114930	3000	3000	3000	3000	0
235	20230731	164200	514114930	3000	3000	3000	3000	0
236	20230731	164100	514114930	3000	3000	3000	3000	0
237	20230731	164000	514114930	3000	3000	3000	3000	0
238	20230731	163900	514114930	3000	3000	3000	3000	0
239	20230731	163800	514114930	3000	3000	3000	3000	0
240	20230731	163700	514114930	3000	3000	3000	3000	0
241	20230731	163600	514114930	3000	3000	3000	3000	0
242	20230731	163500	514114930	3000	3000	3000	3000	1728
243	20230731	163400	514114930	3000	3000	3000	3000	0
244	20230731	163300	514114930	3000	3000	3000	3000	0
245	20230731	163200	514114930	3000	3000	3000	3000	0
246	20230731	163100	514114930	3000	3000	3000	3000	0
247	20230731	163000	514114930	3000	3000	3000	3000	0
248	20230731	162900	514114930	3000	3000	3000	3000	0
249	20230731	162800	514114930	3000	3000	3000	3000	0
250	20230731	162700	514114930	3000	3000	3000	3000	0
251	20230731	162600	514114930	3000	3000	3000	3000	0
252	20230731	162500	514114930	3000	3000	3000	3000	0
253	20230731	162400	514114930	3000	3000	3000	3000	0
254	20230731	162300	514114930	3000	3000	3000	3000	0
255	20230731	162200	514114930	3000	3000	3000	3000	0
256	20230731	162100	514114930	3000	3000	3000	3000	0
257	20230731	162000	514114930	3000	3000	3000	3000	0
258	20230731	161900	514114930	3000	3000	3000	3000	0
259	20230731	161800	514114930	3000	3000	3000	3000	0
260	20230731	161700	514114930	3000	3000	3000	3000	0
261	20230731	161600	514114930	3000	3000	3000	3000	0
262	20230731	161500	514114930	3000	3000	3000	3000	0
263	20230731	161400	514114930	3000	3000	3000	3000	0
264	20230731	161300	514114930	3000	3000	3000	3000	0
265	20230731	161200	514114930	3000	3000	3000	3000	0
266	20230731	161100	514114930	3000	3000	3000	3000	0
267	20230731	161000	514114930	3000	3000	3000	3000	0
268	20230731	160900	514114930	3000	3000	3000	3000	0
269	20230731	160800	514114930	3000	3000	3000	3000	0
270	20230731	160700	514114930	3000	3000	3000	3000	0
271	20230731	160600	514114930	3000	3000	3000	3000	0
272	20230731	160500	514114930	3000	3000	3000	3000	1728
273	20230731	160400	514114930	3000	3000	3000	3000	0
274	20230731	160300	514114930	3000	3000	3000	3000	0
275	20230731	160200	514114930	3000	3000	3000	3000	0
276	20230731	160100	514114930	3000	3000	3000	3000	0
277	20230731	160000	514114930	3000	3000	3000	3000	0
278	20230731	155900	514114930	3000	3000	3000	3000	0
279	20230731	155800	514114930	3000	3000	3000	3000	0
280	20230731	155700	514114930	3000	3000	3000	3000	0
281	20230731	155600	514114930	3000	3000	3000	3000	0
282	20230731	155500	514114930	3000	3000	3000	3000	0
283	20230731	155400	514114930	3000	3000	3000	3000	0
284	20230731	155300	514114930	3000	3000	3000	3000	0
285	20230731	155200	514114930	3000	3000	3000	3000	0
286	20230731	155100	514114930	3000	3000	3000	3000	0
287	20230731	155000	514114930	3000	3000	3000	3000	0
288	20230731	154900	514114930	3000	3000	3000	3000	0
289	20230731	154800	514114930	3000	3000	3000	3000	0
290	20230731	154700	514114930	3000	3000	3000	3000	0
291	20230731	154600	514114930	3000	3000	3000	3000	0
292	20230731	154500	514114930	3000	3000	3000	3000	0
293	20230731	154400	514114930	3000	3000	3000	3000	0
294	20230731	154300	514114930	3000	3000	3000	3000	0
295	20230731	154200	514114930	3000	3000	3000	3000	0
296	20230731	154100	514114930	3000	3000	3000	3000	0
297	20230731	154000	514114930	3000	3000	3000	3000	0
298	20230731	153900	514114930	3000	3000	3000	3000	0
299	20230731	153800	514114930	3000	3000	3000	3000	0
300	20230731	153700	514114930	3000	3000	3000	3000	0
301	20230731	153600	514114930	3000	3000	3000	3000	0
302	20230731	153500	514114930	3000	3000	3000	3000	1728
303	20230731	153400	514114930	3000	3000	3000	3000	0
304	20230731	153300	514114930	3000	3000	3000	3000	0
305	20230731	153200	514114930	3000	3000	3000	3000	0
306	20230731	153100	514114930	3000	3000	3000	3000	0
307	20230731	153000	514114930	3000	3000	3000	3000	1728
308	20230731	152900	508930930	2995	2995	2995	2995	0
309	20230731	152800	508930930	2995	2995	2995	2995	0
310	20230731	152700	508930930	2995	2995	2995	2995	0
311	20230731	152600	508930930	2995	2995	2995	2995	0
312	20230731	152500	508930930	2995	2995	2995	2995	0
313	20230731	152400	508930930	2995	2995	2995	2995	0
314	20230731	152300	508930930	2995	2995	2995	2995	0
315	20230731	152200	508930930	2995	2995	2995	2995	0
316	20230731	152100	508930930	2995	2995	2995	2995	0
317	20230731	152000	508930930	2995	2995	2995	2995	0
318	20230731	151900	508930930	2995	3000	3000	2995	1307
319	20230731	151800	505010670	3000	2995	3000	2995	127
320	20230731	151700	504629990	2995	2995	2995	2995	56
321	20230731	151600	504462270	2995	2990	3000	2990	1405
322	20230731	151500	500254130	2990	2990	2995	2990	221
323	20230731	151400	499592965	2990	2990	2990	2990	1109
324	20230731	151300	496277055	2990	2995	3000	2990	263
325	20230731	151200	495489620	3000	3000	3000	3000	429
326	20230731	151100	494202620	2995	3000	3000	2995	199
327	20230731	151000	493605645	3000	2995	3000	2990	360
328	20230731	150900	492527045	2995	2995	2995	2990	924
329	20230731	150800	489761165	2990	2990	2995	2990	506
330	20230731	150700	488248220	2995	2990	2995	2990	3446
331	20230731	150600	477943965	2990	2990	2990	2975	4301
332	20230731	150500	465115030	2990	2990	2990	2985	294
333	20230731	150400	464235995	2990	2990	2990	2985	575
334	20230731	150300	462516770	2990	2990	2990	2990	30
335	20230731	150200	462427070	2985	2990	2990	2985	171
336	20230731	150100	461916000	2985	2990	2990	2985	132
337	20230731	150000	461521340	2990	2990	2990	2985	325
338	20230731	145900	460549610	2990	2990	2990	2985	185
339	20230731	145800	459996475	2990	2985	2990	2985	456
340	20230731	145700	458633055	2985	2990	2990	2985	129
341	20230731	145600	458247355	2985	2990	2990	2985	231
342	20230731	145500	457556685	2990	2990	2990	2985	526
343	20230731	145400	455983960	2990	2985	2990	2985	258
344	20230731	145300	455212560	2990	2990	2995	2990	306
345	20230731	145200	454297530	2995	2990	2995	2990	85
346	20230731	145100	454042970	2990	2990	2995	2990	1539
347	20230731	145000	449440545	2995	2995	2995	2990	260
348	20230731	144900	448661855	2995	2995	2995	2990	829
349	20230731	144800	446179020	2995	2995	2995	2990	428
350	20230731	144700	444897180	2995	2995	2995	2990	239
351	20230731	144600	444181885	2995	2995	2995	2990	111
352	20230731	144500	443849460	2995	2995	2995	2990	83
353	20230731	144400	443600895	2995	2990	2995	2990	273
354	20230731	144300	442783275	2995	2990	2995	2990	203
355	20230731	144200	442175315	2995	2990	2995	2990	263
356	20230731	144100	441387640	2990	2985	2995	2985	647
357	20230731	144000	439451835	2990	2980	2990	2980	407
358	20230731	143900	438234925	2990	2990	2990	2985	1465
359	20230731	143800	433854585	2985	2985	2985	2985	744
360	20230731	143700	431633745	2990	2990	2990	2990	367
361	20230731	143600	430536415	2995	2990	2995	2990	545
362	20230731	143500	428905570	2985	2990	2990	2985	1102
363	20230731	143400	425610605	2985	2990	2990	2985	72
364	20230731	143300	425395345	2990	2985	2990	2985	190
365	20230731	143200	424827840	2985	2985	2985	2980	458
366	20230731	143100	423460725	2980	2980	2985	2980	633
367	20230731	143000	421571240	2985	2975	2985	2975	193
368	20230731	142900	420995800	2980	2980	2980	2975	205
369	20230731	142800	420384910	2975	2975	2980	2975	65
370	20230731	142700	420191225	2975	2975	2980	2975	66
371	20230731	142600	419994565	2980	2975	2980	2975	66
372	20230731	142500	419797905	2975	2975	2975	2975	45
373	20230731	142400	419664030	2975	2975	2975	2975	117
374	20230731	142300	419315955	2975	2975	2975	2975	1
375	20230731	142200	419312980	2975	2975	2975	2975	0
376	20230731	142100	419312980	2975	2975	2975	2975	0
377	20230731	142000	419312980	2975	2975	2975	2975	1
378	20230731	141900	419310005	2975	2970	2975	2970	55
379	20230731	141800	419146385	2970	2970	2975	2970	318
380	20230731	141700	418201825	2970	2970	2970	2970	117
381	20230731	141600	417854335	2970	2975	2975	2970	184
382	20230731	141500	417307850	2970	2980	2980	2970	2460
383	20230731	141400	409990120	2980	2980	2980	2980	50
384	20230731	141300	409841120	2980	2980	2980	2980	205
385	20230731	141200	409230220	2975	2980	2980	2975	98
386	20230731	141100	408938520	2980	2980	2980	2980	50
387	20230731	141000	408789520	2975	2975	2975	2975	115
388	20230731	140900	408447395	2980	2980	2980	2980	41
389	20230731	140800	408325215	2975	2975	2975	2975	183
390	20230731	140700	407780790	2980	2980	2980	2980	33
391	20230731	140600	407682450	2975	2975	2975	2975	1052
392	20230731	140500	404552750	2975	2980	2980	2975	168
393	20230731	140400	404052815	2980	2980	2980	2980	33
394	20230731	140300	403954475	2980	2980	2980	2980	974
395	20230731	140200	401051955	2980	2980	2980	2980	33
396	20230731	140100	400953615	2980	2975	2980	2975	184
397	20230731	140000	400405950	2980	2980	2980	2980	5
398	20230731	135900	400391050	2975	2975	2975	2975	1830
399	20230731	135800	394946800	2975	2975	2975	2975	0
400	20230731	135700	394946800	2975	2980	2980	2975	184
401	20230731	135600	394399395	2975	2985	2985	2975	116
402	20230731	135500	394054285	2975	2975	2975	2975	415
403	20230731	135400	392819660	2975	2975	2975	2975	0
404	20230731	135300	392819660	2975	2975	2975	2975	10
405	20230731	135200	392789910	2975	2975	2975	2975	0
406	20230731	135100	392789910	2975	2975	2975	2975	360
407	20230731	135000	391718910	2975	2975	2975	2975	68
408	20230731	134900	391516610	2980	2980	2980	2980	71
409	20230731	134800	391305030	2975	2975	2975	2975	0
410	20230731	134700	391305030	2975	2980	2980	2975	1317
411	20230731	134600	387381080	2980	2980	2980	2980	0
412	20230731	134500	387381080	2980	2980	2980	2980	40
413	20230731	134400	387261880	2980	2980	2980	2980	116
414	20230731	134300	386916200	2985	2985	2985	2985	0
415	20230731	134200	386916200	2985	2985	2985	2985	3
416	20230731	134100	386907245	2980	2980	2985	2980	128
417	20230731	134000	386525795	2985	2985	2985	2985	7
418	20230731	133900	386504900	2985	2985	2985	2985	85
419	20230731	133800	386251175	2985	2980	2985	2980	11
420	20230731	133700	386218345	2985	2985	2985	2985	1308
421	20230731	133600	382313965	2985	2985	2985	2985	5
422	20230731	133500	382299040	2985	2980	2985	2980	117
423	20230731	133400	381950370	2985	2980	2985	2980	28
424	20230731	133300	381866915	2980	2980	2980	2980	355
425	20230731	133200	380809015	2975	2980	2980	2975	410
426	20230731	133100	379587555	2985	2985	2985	2985	1
427	20230731	133000	379584570	2980	2980	2980	2980	0
428	20230731	132900	379584570	2980	2980	2980	2980	0
429	20230731	132800	379584570	2980	2980	2980	2980	379
430	20230731	132700	378455150	2975	2980	2980	2975	126
431	20230731	132600	378080245	2980	2980	2980	2975	1527
432	20230731	132500	373530125	2975	2980	2980	2975	2510
433	20230731	132400	366051320	2980	2980	2980	2980	0
434	20230731	132300	366051320	2980	2980	2980	2980	11
435	20230731	132200	366018540	2980	2980	2980	2980	0
436	20230731	132100	366018540	2980	2980	2980	2980	0
437	20230731	132000	366018540	2980	2980	2980	2980	115
438	20230731	131900	365675840	2985	2985	2985	2985	1000
439	20230731	131800	362690840	2980	2980	2980	2980	0
440	20230731	131700	362690840	2980	2980	2980	2980	146
441	20230731	131600	362255760	2980	2980	2980	2980	184
442	20230731	131500	361707440	2980	2980	2980	2980	0
443	20230731	131400	361707440	2980	2980	2985	2980	1830
444	20230731	131300	356253040	2980	2980	2980	2980	0
445	20230731	131200	356253040	2980	2980	2980	2980	0
446	20230731	131100	356253040	2980	2980	2980	2980	68
447	20230731	131000	356050400	2985	2985	2985	2985	20
448	20230731	130900	355990700	2980	2985	2985	2980	266
449	20230731	130800	355197265	2985	2985	2985	2985	30
450	20230731	130700	355107715	2980	2980	2980	2980	0
451	20230731	130600	355107715	2980	2980	2980	2980	552
452	20230731	130500	353462755	2980	2980	2985	2980	1032
453	20230731	130400	350386655	2980	2980	2980	2980	115
454	20230731	130300	350043955	2985	2985	2985	2985	36
455	20230731	130200	349936495	2980	2980	2980	2980	0
456	20230731	130100	349936495	2980	2980	2980	2980	0
457	20230731	130000	349936495	2980	2980	2980	2980	90
458	20230731	125900	349668295	2980	2985	2985	2980	193
459	20230731	125800	349093105	2985	2980	2985	2980	204
460	20230731	125700	348484200	2980	2980	2980	2980	0
461	20230731	125600	348484200	2980	2980	2980	2980	562
462	20230731	125500	346809440	2980	2980	2980	2980	0
463	20230731	125400	346809440	2980	2985	2985	2980	294
464	20230731	125300	345932765	2985	2985	2985	2985	61
465	20230731	125200	345750680	2980	2980	2980	2980	11
466	20230731	125100	345717900	2980	2980	2980	2980	80
467	20230731	125000	345479500	2985	2985	2985	2980	927
468	20230731	124900	342716920	2985	2980	2985	2980	51
469	20230731	124800	342564690	2985	2985	2985	2985	206
470	20230731	124700	341949780	2985	2985	2985	2985	2
471	20230731	124600	341943810	2985	2980	2985	2980	120
472	20230731	124500	341586185	2980	2985	2985	2980	78
473	20230731	124400	341353695	2985	2980	2985	2980	114
474	20230731	124300	341013410	2985	2985	2985	2985	52
475	20230731	124200	340858190	2985	2980	2985	2980	261
476	20230731	124100	340079680	2980	2980	2980	2980	0
477	20230731	124000	340079680	2980	2980	2980	2980	5
478	20230731	123900	340064780	2980	2980	2980	2980	0
479	20230731	123800	340064780	2980	2980	2980	2980	0
480	20230731	123700	340064780	2980	2980	2980	2980	11
481	20230731	123600	340032000	2980	2980	2980	2980	1
482	20230731	123500	340029020	2980	2980	2980	2980	0
483	20230731	123400	340029020	2980	2980	2980	2980	73
484	20230731	123300	339811480	2985	2985	2985	2985	6
485	20230731	123200	339793570	2980	2980	2980	2980	116
486	20230731	123100	339447890	2985	2985	2985	2985	346
487	20230731	123000	338415080	2985	2985	2985	2985	0
488	20230731	122900	338415080	2985	2985	2985	2985	0
489	20230731	122800	338415080	2985	2985	2985	2985	10
490	20230731	122700	338385230	2985	2985	2985	2980	14
491	20230731	122600	338343450	2985	2980	2985	2980	116
492	20230731	122500	337997765	2985	2985	2985	2985	671
493	20230731	122400	335994830	2985	2985	2985	2985	4
494	20230731	122300	335982890	2985	2985	2985	2985	0
495	20230731	122200	335982890	2985	2985	2985	2985	4
496	20230731	122100	335970950	2985	2980	2985	2980	302
497	20230731	122000	335069485	2980	2980	2980	2980	68
498	20230731	121900	334866845	2985	2985	2985	2985	100
499	20230731	121800	334568345	2985	2985	2985	2985	24
500	20230731	121700	334496705	2985	2985	2985	2985	20
501	20230731	121600	334437005	2985	2985	2985	2985	50
502	20230731	121500	334287755	2980	2980	2980	2980	0
503	20230731	121400	334287755	2980	2980	2980	2980	10
504	20230731	121300	334257955	2980	2990	2990	2980	2430
505	20230731	121200	327016505	2980	2980	2980	2980	0
506	20230731	121100	327016505	2980	2980	2980	2980	141
507	20230731	121000	326596325	2980	2995	2995	2980	1278
508	20230731	120900	322772885	2995	2995	2995	2995	20
509	20230731	120800	322712985	2995	2980	2995	2980	2699
510	20230731	120700	314651920	2980	2980	2980	2980	2
511	20230731	120600	314645960	2980	2980	2980	2980	0
512	20230731	120500	314645960	2980	2980	2980	2980	0
513	20230731	120400	314645960	2980	2980	2980	2980	0
514	20230731	120300	314645960	2980	2980	2980	2980	237
515	20230731	120200	313939700	2980	2985	2985	2980	2171
516	20230731	120100	307464915	2990	2990	2990	2990	100
517	20230731	120000	307165915	2985	2985	2985	2985	2
518	20230731	115900	307159945	2985	2980	2985	2980	243
519	20230731	115800	306434930	2980	2980	2980	2980	0
520	20230731	115700	306434930	2980	2980	2980	2980	115
521	20230731	115600	306092230	2980	2980	2980	2980	0
522	20230731	115500	306092230	2980	2980	2980	2980	0
523	20230731	115400	306092230	2980	2980	2980	2980	5
524	20230731	115300	306077330	2980	2980	2980	2980	229
525	20230731	115200	305394910	2985	2985	2985	2985	170
526	20230731	115100	304887460	2985	2985	2985	2985	0
527	20230731	115000	304887460	2985	2985	2985	2985	0
528	20230731	114900	304887460	2985	2985	2985	2985	99
529	20230731	114800	304591945	2985	2985	2985	2985	52
530	20230731	114700	304436725	2985	2985	2985	2985	10
531	20230731	114600	304406875	2985	2985	2985	2985	352
532	20230731	114500	303356155	2985	2985	2985	2985	3
533	20230731	114400	303347200	2985	2985	2985	2985	90
534	20230731	114300	303078550	2985	2985	2985	2985	79
535	20230731	114200	302842735	2985	2985	2985	2985	115
536	20230731	114100	302499460	2985	2985	2985	2985	5
537	20230731	114000	302484535	2980	2985	2985	2980	185
538	20230731	113900	301933225	2985	2985	2985	2985	29
539	20230731	113800	301846660	2980	2990	2995	2980	289
540	20230731	113700	300982900	2990	2990	2990	2990	1
541	20230731	113600	300979910	2990	2990	2990	2990	0
542	20230731	113500	300979910	2990	2990	2990	2990	0
543	20230731	113400	300979910	2990	2985	2990	2980	3562
544	20230731	113300	290361460	2990	2990	2990	2990	465
545	20230731	113200	288971110	2990	2990	2990	2990	14
546	20230731	113100	288929250	2990	2985	2990	2985	516
547	20230731	113000	287386425	2985	2985	2985	2980	1117
548	20230731	112900	284052770	2985	2980	2985	2980	222
549	20230731	112800	283391015	2985	2985	2985	2985	39
550	20230731	112700	283274600	2980	2980	2980	2980	0
551	20230731	112600	283274600	2980	2980	2980	2980	68
552	20230731	112500	283071960	2985	2985	2985	2985	1
553	20230731	112400	283068975	2985	2985	2985	2985	2
554	20230731	112300	283063005	2980	2980	2980	2980	200
555	20230731	112200	282467005	2980	2980	2980	2980	0
556	20230731	112100	282467005	2980	2980	2980	2980	279
557	20230731	112000	281635585	2980	2975	2980	2975	2
558	20230731	111900	281629630	2975	2975	2975	2975	2
559	20230731	111800	281623680	2980	2980	2980	2980	202
560	20230731	111700	281021720	2980	2980	2980	2980	0
561	20230731	111600	281021720	2980	2980	2980	2975	1042
562	20230731	111500	277917150	2980	2980	2980	2980	40
563	20230731	111400	277797950	2980	2980	2980	2980	2
564	20230731	111300	277791990	2975	2975	2975	2975	1932
565	20230731	111200	272044290	2975	2975	2975	2975	115
566	20230731	111100	271702165	2975	2975	2975	2975	0
567	20230731	111000	271702165	2975	2975	2975	2975	0
568	20230731	110900	271702165	2975	2975	2975	2975	68
569	20230731	110800	271499865	2980	2980	2980	2980	23
570	20230731	110700	271431325	2975	2980	2980	2975	3216
571	20230731	110600	261848460	2985	2980	2985	2980	125
572	20230731	110500	261475910	2980	2980	2980	2980	183
573	20230731	110400	260930570	2980	2980	2980	2980	0
574	20230731	110300	260930570	2980	2980	2980	2980	115
575	20230731	110200	260587870	2980	2985	2985	2980	73
576	20230731	110100	260370305	2985	2985	2985	2985	45
577	20230731	110000	260235980	2985	2985	2985	2985	0
578	20230731	105900	260235980	2985	2985	2985	2985	201
579	20230731	105800	259635995	2985	2985	2985	2985	300
580	20230731	105700	258740495	2985	2985	2985	2985	16
581	20230731	105600	258692735	2980	2985	2985	2980	424
582	20230731	105500	257428020	2985	2980	2985	2980	210
583	20230731	105400	256802180	2980	2980	2985	2980	614
584	20230731	105300	254971460	2980	2980	2980	2980	1137
585	20230731	105200	251583200	2980	2990	2990	2980	476
586	20230731	105100	250164700	2990	2990	2990	2990	31
587	20230731	105000	250072010	2980	2980	2980	2980	0
588	20230731	104900	250072010	2980	2985	2985	2980	1103
589	20230731	104800	246783210	2990	2990	2990	2990	0
590	20230731	104700	246783210	2990	2990	2990	2990	120
591	20230731	104600	246424410	2985	2985	2985	2985	457
592	20230731	104500	245060265	2985	2985	2985	2985	68
593	20230731	104400	244857285	2995	2985	2995	2985	130
594	20230731	104300	244468935	2985	2985	2985	2985	0
595	20230731	104200	244468935	2985	2985	2985	2985	0
596	20230731	104100	244468935	2985	2995	2995	2985	288
597	20230731	104000	243607055	2995	2985	2995	2985	32
598	20230731	103900	243511225	2985	2985	2985	2985	373
599	20230731	103800	242397820	2985	2985	2985	2985	37
600	20230731	103700	242287375	2985	2985	2985	2985	0
601	20230731	103600	242287375	2985	2985	2995	2985	1225
602	20230731	103500	238628250	2985	2990	2990	2985	69
603	20230731	103400	238422280	2985	2985	2985	2985	0
604	20230731	103300	238422280	2985	2985	2985	2985	0
605	20230731	103200	238422280	2985	2985	2985	2985	116
606	20230731	103100	238076020	2985	2990	2990	2985	47
607	20230731	103000	237935720	2995	2995	2995	2990	52
608	20230731	102900	237780230	2990	2990	2990	2990	53
609	20230731	102800	237621760	2990	2990	2995	2990	5
610	20230731	102700	237606805	2980	2985	2985	2980	139
611	20230731	102600	237192400	2985	2980	2995	2980	640
612	20230731	102500	235282365	2980	2990	2990	2980	69
613	20230731	102400	235076735	2990	2980	2990	2980	688
614	20230731	102300	233024295	2980	2985	2985	2980	8
615	20230731	102200	233000450	2985	2985	2985	2985	0
616	20230731	102100	233000450	2985	2980	2985	2980	424
617	20230731	102000	231735150	2985	2985	2985	2985	51
618	20230731	101900	231582915	2980	2980	2980	2980	282
619	20230731	101800	230742555	2975	2985	2985	2975	117
620	20230731	101700	230393770	2985	2985	2985	2975	557
621	20230731	101600	228731585	2985	2980	2985	2980	50
622	20230731	101500	228582360	2980	2980	2980	2980	0
623	20230731	101400	228582360	2980	2985	2985	2980	251
624	20230731	101300	227834375	2980	2980	2980	2980	40
625	20230731	101200	227715175	2980	2980	2980	2980	31
626	20230731	101100	227622795	2980	2975	2980	2975	248
627	20230731	101000	226884165	2980	2980	2980	2980	49
628	20230731	100900	226738145	2980	2980	2980	2980	402
629	20230731	100800	225540185	2970	2970	2970	2970	68
630	20230731	100700	225338225	2965	2975	2980	2965	5559
631	20230731	100600	208827280	2980	2985	2985	2980	811
632	20230731	100500	206406475	2980	2980	2980	2980	1006
633	20230731	100400	203408595	2975	2975	2975	2975	0
634	20230731	100300	203408595	2975	2980	2980	2975	81
635	20230731	100200	203167555	2975	2975	2975	2975	400
636	20230731	100100	201977555	2975	2975	2975	2975	68
637	20230731	100000	201775255	2980	2980	2980	2980	4
638	20230731	095900	201763335	2980	2975	2985	2975	306
639	20230731	095800	200852780	2975	2980	2980	2975	69
640	20230731	095700	200647500	2985	2980	2985	2970	10001
641	20230731	095600	170894855	2980	2985	2985	2980	171
642	20230731	095500	170385160	2985	2985	2985	2985	27
643	20230731	095400	170304565	2985	2980	2985	2980	706
644	20230731	095300	168200605	2980	2980	2980	2980	620
645	20230731	095200	166353005	2980	2980	2980	2980	3934
646	20230731	095100	154629685	2980	2980	2980	2980	0
647	20230731	095000	154629685	2980	2985	2985	2980	1466
648	20230731	094900	150260990	2985	2985	2985	2985	50
649	20230731	094800	150111740	2990	2990	2990	2990	50
650	20230731	094700	149962240	2990	2980	2990	2980	699
651	20230731	094600	147878910	2980	2980	2980	2980	500
652	20230731	094500	146388910	2990	2985	2990	2985	919
653	20230731	094400	143642360	2985	2990	2990	2985	578
654	20230731	094300	141914480	2990	2985	2990	2985	514
655	20230731	094200	140377625	2985	2985	2985	2985	3245
656	20230731	094100	130691300	2990	2985	2990	2985	35
657	20230731	094000	130586700	2985	2990	2990	2985	530
658	20230731	093900	129002340	2990	2990	2990	2990	34
659	20230731	093800	128900680	2990	2985	2990	2985	1435
660	20230731	093700	124613620	2990	2985	2990	2985	35
661	20230731	093600	124509070	2990	2985	2990	2985	592
662	20230731	093500	122741495	2985	2990	2990	2985	72
663	20230731	093400	122526555	2990	2990	2990	2990	6
664	20230731	093300	122508615	2990	2990	2990	2985	193
665	20230731	093200	121931885	2990	2990	2990	2985	182
666	20230731	093100	121388545	2985	2990	2990	2985	151
667	20230731	093000	120937585	2990	2990	2995	2990	122
668	20230731	092900	120572800	2995	2985	2995	2980	2189
669	20230731	092800	114045545	2985	2985	2985	2985	87
670	20230731	092700	113785850	2985	2985	2985	2985	52
671	20230731	092600	113630630	2985	2995	2995	2985	558
672	20230731	092500	111964750	2995	2990	2995	2990	271
673	20230731	092400	111154450	2990	2990	2990	2990	34
674	20230731	092300	111052790	2990	2985	2990	2985	782
675	20230731	092200	108718345	2985	2985	2985	2980	444
676	20230731	092100	107393510	2970	2970	2970	2970	5
677	20230731	092000	107378660	2970	2970	2975	2970	3086
678	20230731	091900	98212365	2965	2965	2985	2965	167
679	20230731	091800	97717030	2985	2980	2985	2975	803
680	20230731	091700	95325665	2970	2965	2980	2965	262
681	20230731	091600	94548680	2965	2970	2970	2965	1113
682	20230731	091500	91248535	2965	2980	2985	2965	575
683	20230731	091400	89541965	2980	2985	2985	2965	11792
684	20230731	091300	54446685	2985	3000	3000	2985	6108
685	20230731	091200	36175435	3000	3000	3000	3000	108
686	20230731	091100	35851435	3020	3000	3020	2990	3916
687	20230731	091000	24122385	2995	3010	3010	2990	2525
688	20230731	090900	16552345	3025	3025	3025	3025	1532
689	20230731	090800	11918045	3025	3025	3040	3025	1730
690	20230731	090700	6679245	3030	3030	3030	3030	0
691	20230731	090600	6679245	3030	3040	3040	3030	388
692	20230731	090500	5501545	3040	3045	3045	3040	472
693	20230731	090400	4066555	3045	3050	3050	3045	27
694	20230731	090300	3984215	3045	3040	3045	3040	82
695	20230731	090200	3734555	3040	3040	3040	3035	262
696	20230731	090100	2939035	3040	3040	3040	3040	205
697	20230731	090000	2315835	3045	3035	3045	3035	763