KissMeData/290550/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	203300	824339360	9800	9800	9800	9800	2446
3	20230731	203200	824339360	9800	9800	9800	9800	0
4	20230731	203100	824339360	9800	9800	9800	9800	0
5	20230731	203000	824339360	9800	9800	9800	9800	0
6	20230731	202900	824339360	9800	9800	9800	9800	0
7	20230731	202800	824339360	9800	9800	9800	9800	0
8	20230731	202700	824339360	9800	9800	9800	9800	0
9	20230731	202600	824339360	9800	9800	9800	9800	0
10	20230731	202500	824339360	9800	9800	9800	9800	0
11	20230731	202400	824339360	9800	9800	9800	9800	0
12	20230731	202300	824339360	9800	9800	9800	9800	0
13	20230731	202200	824339360	9800	9800	9800	9800	0
14	20230731	202100	824339360	9800	9800	9800	9800	0
15	20230731	202000	824339360	9800	9800	9800	9800	0
16	20230731	201900	824339360	9800	9800	9800	9800	0
17	20230731	201800	824339360	9800	9800	9800	9800	0
18	20230731	201700	824339360	9800	9800	9800	9800	0
19	20230731	201600	824339360	9800	9800	9800	9800	0
20	20230731	201500	824339360	9800	9800	9800	9800	0
21	20230731	201400	824339360	9800	9800	9800	9800	0
22	20230731	201300	824339360	9800	9800	9800	9800	0
23	20230731	201200	824339360	9800	9800	9800	9800	0
24	20230731	201100	824339360	9800	9800	9800	9800	0
25	20230731	201000	824339360	9800	9800	9800	9800	0
26	20230731	200900	824339360	9800	9800	9800	9800	0
27	20230731	200800	824339360	9800	9800	9800	9800	0
28	20230731	200700	824339360	9800	9800	9800	9800	0
29	20230731	200600	824339360	9800	9800	9800	9800	0
30	20230731	200500	824339360	9800	9800	9800	9800	0
31	20230731	200400	824339360	9800	9800	9800	9800	0
32	20230731	200300	824339360	9800	9800	9800	9800	2446
33	20230731	200200	824339360	9800	9800	9800	9800	0
34	20230731	200100	824339360	9800	9800	9800	9800	0
35	20230731	200000	824339360	9800	9800	9800	9800	0
36	20230731	195900	824339360	9800	9800	9800	9800	0
37	20230731	195800	824339360	9800	9800	9800	9800	0
38	20230731	195700	824339360	9800	9800	9800	9800	0
39	20230731	195600	824339360	9800	9800	9800	9800	0
40	20230731	195500	824339360	9800	9800	9800	9800	0
41	20230731	195400	824339360	9800	9800	9800	9800	0
42	20230731	195300	824339360	9800	9800	9800	9800	0
43	20230731	195200	824339360	9800	9800	9800	9800	0
44	20230731	195100	824339360	9800	9800	9800	9800	0
45	20230731	195000	824339360	9800	9800	9800	9800	0
46	20230731	194900	824339360	9800	9800	9800	9800	0
47	20230731	194800	824339360	9800	9800	9800	9800	0
48	20230731	194700	824339360	9800	9800	9800	9800	0
49	20230731	194600	824339360	9800	9800	9800	9800	0
50	20230731	194500	824339360	9800	9800	9800	9800	0
51	20230731	194400	824339360	9800	9800	9800	9800	0
52	20230731	194300	824339360	9800	9800	9800	9800	0
53	20230731	194200	824339360	9800	9800	9800	9800	0
54	20230731	194100	824339360	9800	9800	9800	9800	0
55	20230731	194000	824339360	9800	9800	9800	9800	0
56	20230731	193900	824339360	9800	9800	9800	9800	0
57	20230731	193800	824339360	9800	9800	9800	9800	0
58	20230731	193700	824339360	9800	9800	9800	9800	0
59	20230731	193600	824339360	9800	9800	9800	9800	0
60	20230731	193500	824339360	9800	9800	9800	9800	0
61	20230731	193400	824339360	9800	9800	9800	9800	0
62	20230731	193300	824339360	9800	9800	9800	9800	2446
63	20230731	193200	824339360	9800	9800	9800	9800	0
64	20230731	193100	824339360	9800	9800	9800	9800	0
65	20230731	193000	824339360	9800	9800	9800	9800	0
66	20230731	192900	824339360	9800	9800	9800	9800	0
67	20230731	192800	824339360	9800	9800	9800	9800	0
68	20230731	192700	824339360	9800	9800	9800	9800	0
69	20230731	192600	824339360	9800	9800	9800	9800	0
70	20230731	192500	824339360	9800	9800	9800	9800	0
71	20230731	192400	824339360	9800	9800	9800	9800	0
72	20230731	192300	824339360	9800	9800	9800	9800	0
73	20230731	192200	824339360	9800	9800	9800	9800	0
74	20230731	192100	824339360	9800	9800	9800	9800	0
75	20230731	192000	824339360	9800	9800	9800	9800	0
76	20230731	191900	824339360	9800	9800	9800	9800	0
77	20230731	191800	824339360	9800	9800	9800	9800	0
78	20230731	191700	824339360	9800	9800	9800	9800	0
79	20230731	191600	824339360	9800	9800	9800	9800	0
80	20230731	191500	824339360	9800	9800	9800	9800	0
81	20230731	191400	824339360	9800	9800	9800	9800	0
82	20230731	191300	824339360	9800	9800	9800	9800	0
83	20230731	191200	824339360	9800	9800	9800	9800	0
84	20230731	191100	824339360	9800	9800	9800	9800	0
85	20230731	191000	824339360	9800	9800	9800	9800	0
86	20230731	190900	824339360	9800	9800	9800	9800	0
87	20230731	190800	824339360	9800	9800	9800	9800	0
88	20230731	190700	824339360	9800	9800	9800	9800	0
89	20230731	190600	824339360	9800	9800	9800	9800	0
90	20230731	190500	824339360	9800	9800	9800	9800	0
91	20230731	190400	824339360	9800	9800	9800	9800	0
92	20230731	190300	824339360	9800	9800	9800	9800	2446
93	20230731	190200	824339360	9800	9800	9800	9800	0
94	20230731	190100	824339360	9800	9800	9800	9800	0
95	20230731	190000	824339360	9800	9800	9800	9800	0
96	20230731	185900	824339360	9800	9800	9800	9800	0
97	20230731	185800	824339360	9800	9800	9800	9800	0
98	20230731	185700	824339360	9800	9800	9800	9800	0
99	20230731	185600	824339360	9800	9800	9800	9800	0
100	20230731	185500	824339360	9800	9800	9800	9800	0
101	20230731	185400	824339360	9800	9800	9800	9800	0
102	20230731	185300	824339360	9800	9800	9800	9800	0
103	20230731	185200	824339360	9800	9800	9800	9800	0
104	20230731	185100	824339360	9800	9800	9800	9800	0
105	20230731	185000	824339360	9800	9800	9800	9800	0
106	20230731	184900	824339360	9800	9800	9800	9800	0
107	20230731	184800	824339360	9800	9800	9800	9800	0
108	20230731	184700	824339360	9800	9800	9800	9800	0
109	20230731	184600	824339360	9800	9800	9800	9800	0
110	20230731	184500	824339360	9800	9800	9800	9800	0
111	20230731	184400	824339360	9800	9800	9800	9800	0
112	20230731	184300	824339360	9800	9800	9800	9800	0
113	20230731	184200	824339360	9800	9800	9800	9800	0
114	20230731	184100	824339360	9800	9800	9800	9800	0
115	20230731	184000	824339360	9800	9800	9800	9800	0
116	20230731	183900	824339360	9800	9800	9800	9800	0
117	20230731	183800	824339360	9800	9800	9800	9800	0
118	20230731	183700	824339360	9800	9800	9800	9800	0
119	20230731	183600	824339360	9800	9800	9800	9800	0
120	20230731	183500	824339360	9800	9800	9800	9800	0
121	20230731	183400	824339360	9800	9800	9800	9800	0
122	20230731	183300	824339360	9800	9800	9800	9800	2446
123	20230731	183200	824339360	9800	9800	9800	9800	0
124	20230731	183100	824339360	9800	9800	9800	9800	0
125	20230731	183000	824339360	9800	9800	9800	9800	0
126	20230731	182900	824339360	9800	9800	9800	9800	0
127	20230731	182800	824339360	9800	9800	9800	9800	0
128	20230731	182700	824339360	9800	9800	9800	9800	0
129	20230731	182600	824339360	9800	9800	9800	9800	0
130	20230731	182500	824339360	9800	9800	9800	9800	0
131	20230731	182400	824339360	9800	9800	9800	9800	0
132	20230731	182300	824339360	9800	9800	9800	9800	0
133	20230731	182200	824339360	9800	9800	9800	9800	0
134	20230731	182100	824339360	9800	9800	9800	9800	0
135	20230731	182000	824339360	9800	9800	9800	9800	0
136	20230731	181900	824339360	9800	9800	9800	9800	0
137	20230731	181800	824339360	9800	9800	9800	9800	0
138	20230731	181700	824339360	9800	9800	9800	9800	0
139	20230731	181600	824339360	9800	9800	9800	9800	0
140	20230731	181500	824339360	9800	9800	9800	9800	0
141	20230731	181400	824339360	9800	9800	9800	9800	0
142	20230731	181300	824339360	9800	9800	9800	9800	0
143	20230731	181200	824339360	9800	9800	9800	9800	0
144	20230731	181100	824339360	9800	9800	9800	9800	0
145	20230731	181000	824339360	9800	9800	9800	9800	0
146	20230731	180900	824339360	9800	9800	9800	9800	0
147	20230731	180800	824339360	9800	9800	9800	9800	0
148	20230731	180700	824339360	9800	9800	9800	9800	0
149	20230731	180600	824339360	9800	9800	9800	9800	0
150	20230731	180500	824339360	9800	9800	9800	9800	0
151	20230731	180400	824339360	9800	9800	9800	9800	0
152	20230731	180300	824339360	9800	9800	9800	9800	2446
153	20230731	180200	824339360	9800	9800	9800	9800	0
154	20230731	180100	824339360	9800	9800	9800	9800	0
155	20230731	180000	824339360	9800	9800	9800	9800	0
156	20230731	175900	824339360	9800	9800	9800	9800	0
157	20230731	175800	824339360	9800	9800	9800	9800	0
158	20230731	175700	824339360	9800	9800	9800	9800	0
159	20230731	175600	824339360	9800	9800	9800	9800	0
160	20230731	175500	824339360	9800	9800	9800	9800	0
161	20230731	175400	824339360	9800	9800	9800	9800	0
162	20230731	175300	824339360	9800	9800	9800	9800	0
163	20230731	175200	824339360	9800	9800	9800	9800	0
164	20230731	175100	824339360	9800	9800	9800	9800	0
165	20230731	175000	824339360	9800	9800	9800	9800	0
166	20230731	174900	824339360	9800	9800	9800	9800	0
167	20230731	174800	824339360	9800	9800	9800	9800	0
168	20230731	174700	824339360	9800	9800	9800	9800	0
169	20230731	174600	824339360	9800	9800	9800	9800	0
170	20230731	174500	824339360	9800	9800	9800	9800	0
171	20230731	174400	824339360	9800	9800	9800	9800	0
172	20230731	174300	824339360	9800	9800	9800	9800	0
173	20230731	174200	824339360	9800	9800	9800	9800	0
174	20230731	174100	824339360	9800	9800	9800	9800	0
175	20230731	174000	824339360	9800	9800	9800	9800	0
176	20230731	173900	824339360	9800	9800	9800	9800	0
177	20230731	173800	824339360	9800	9800	9800	9800	0
178	20230731	173700	824339360	9800	9800	9800	9800	0
179	20230731	173600	824339360	9800	9800	9800	9800	0
180	20230731	173500	824339360	9800	9800	9800	9800	0
181	20230731	173400	824339360	9800	9800	9800	9800	0
182	20230731	173300	824339360	9800	9800	9800	9800	2446
183	20230731	173200	824339360	9800	9800	9800	9800	0
184	20230731	173100	824339360	9800	9800	9800	9800	0
185	20230731	173000	824339360	9800	9800	9800	9800	0
186	20230731	172900	824339360	9800	9800	9800	9800	0
187	20230731	172800	824339360	9800	9800	9800	9800	0
188	20230731	172700	824339360	9800	9800	9800	9800	0
189	20230731	172600	824339360	9800	9800	9800	9800	0
190	20230731	172500	824339360	9800	9800	9800	9800	0
191	20230731	172400	824339360	9800	9800	9800	9800	0
192	20230731	172300	824339360	9800	9800	9800	9800	0
193	20230731	172200	824339360	9800	9800	9800	9800	0
194	20230731	172100	824339360	9800	9800	9800	9800	0
195	20230731	172000	824339360	9800	9800	9800	9800	0
196	20230731	171900	824339360	9800	9800	9800	9800	0
197	20230731	171800	824339360	9800	9800	9800	9800	0
198	20230731	171700	824339360	9800	9800	9800	9800	0
199	20230731	171600	824339360	9800	9800	9800	9800	0
200	20230731	171500	824339360	9800	9800	9800	9800	0
201	20230731	171400	824339360	9800	9800	9800	9800	0
202	20230731	171300	824339360	9800	9800	9800	9800	0
203	20230731	171200	824339360	9800	9800	9800	9800	0
204	20230731	171100	824339360	9800	9800	9800	9800	0
205	20230731	171000	824339360	9800	9800	9800	9800	0
206	20230731	170900	824339360	9800	9800	9800	9800	0
207	20230731	170800	824339360	9800	9800	9800	9800	0
208	20230731	170700	824339360	9800	9800	9800	9800	0
209	20230731	170600	824339360	9800	9800	9800	9800	0
210	20230731	170500	824339360	9800	9800	9800	9800	0
211	20230731	170400	824339360	9800	9800	9800	9800	0
212	20230731	170300	824339360	9800	9800	9800	9800	2446
213	20230731	170200	824339360	9800	9800	9800	9800	0
214	20230731	170100	824339360	9800	9800	9800	9800	0
215	20230731	170000	824339360	9800	9800	9800	9800	0
216	20230731	165900	824339360	9800	9800	9800	9800	0
217	20230731	165800	824339360	9800	9800	9800	9800	0
218	20230731	165700	824339360	9800	9800	9800	9800	0
219	20230731	165600	824339360	9800	9800	9800	9800	0
220	20230731	165500	824339360	9800	9800	9800	9800	0
221	20230731	165400	824339360	9800	9800	9800	9800	0
222	20230731	165300	824339360	9800	9800	9800	9800	0
223	20230731	165200	824339360	9800	9800	9800	9800	0
224	20230731	165100	824339360	9800	9800	9800	9800	0
225	20230731	165000	824339360	9800	9800	9800	9800	0
226	20230731	164900	824339360	9800	9800	9800	9800	0
227	20230731	164800	824339360	9800	9800	9800	9800	0
228	20230731	164700	824339360	9800	9800	9800	9800	0
229	20230731	164600	824339360	9800	9800	9800	9800	0
230	20230731	164500	824339360	9800	9800	9800	9800	0
231	20230731	164400	824339360	9800	9800	9800	9800	0
232	20230731	164300	824339360	9800	9800	9800	9800	0
233	20230731	164200	824339360	9800	9800	9800	9800	0
234	20230731	164100	824339360	9800	9800	9800	9800	0
235	20230731	164000	824339360	9800	9800	9800	9800	0
236	20230731	163900	824339360	9800	9800	9800	9800	0
237	20230731	163800	824339360	9800	9800	9800	9800	0
238	20230731	163700	824339360	9800	9800	9800	9800	0
239	20230731	163600	824339360	9800	9800	9800	9800	0
240	20230731	163500	824339360	9800	9800	9800	9800	0
241	20230731	163400	824339360	9800	9800	9800	9800	0
242	20230731	163300	824339360	9800	9800	9800	9800	2446
243	20230731	163200	824339360	9800	9800	9800	9800	0
244	20230731	163100	824339360	9800	9800	9800	9800	0
245	20230731	163000	824339360	9800	9800	9800	9800	0
246	20230731	162900	824339360	9800	9800	9800	9800	0
247	20230731	162800	824339360	9800	9800	9800	9800	0
248	20230731	162700	824339360	9800	9800	9800	9800	0
249	20230731	162600	824339360	9800	9800	9800	9800	0
250	20230731	162500	824339360	9800	9800	9800	9800	0
251	20230731	162400	824339360	9800	9800	9800	9800	0
252	20230731	162300	824339360	9800	9800	9800	9800	0
253	20230731	162200	824339360	9800	9800	9800	9800	0
254	20230731	162100	824339360	9800	9800	9800	9800	0
255	20230731	162000	824339360	9800	9800	9800	9800	0
256	20230731	161900	824339360	9800	9800	9800	9800	0
257	20230731	161800	824339360	9800	9800	9800	9800	0
258	20230731	161700	824339360	9800	9800	9800	9800	0
259	20230731	161600	824339360	9800	9800	9800	9800	0
260	20230731	161500	824339360	9800	9800	9800	9800	0
261	20230731	161400	824339360	9800	9800	9800	9800	0
262	20230731	161300	824339360	9800	9800	9800	9800	0
263	20230731	161200	824339360	9800	9800	9800	9800	0
264	20230731	161100	824339360	9800	9800	9800	9800	0
265	20230731	161000	824339360	9800	9800	9800	9800	0
266	20230731	160900	824339360	9800	9800	9800	9800	0
267	20230731	160800	824339360	9800	9800	9800	9800	0
268	20230731	160700	824339360	9800	9800	9800	9800	0
269	20230731	160600	824339360	9800	9800	9800	9800	0
270	20230731	160500	824339360	9800	9800	9800	9800	0
271	20230731	160400	824339360	9800	9800	9800	9800	0
272	20230731	160300	824339360	9800	9800	9800	9800	2446
273	20230731	160200	824339360	9800	9800	9800	9800	0
274	20230731	160100	824339360	9800	9800	9800	9800	0
275	20230731	160000	824339360	9800	9800	9800	9800	0
276	20230731	155900	824339360	9800	9800	9800	9800	0
277	20230731	155800	824339360	9800	9800	9800	9800	0
278	20230731	155700	824339360	9800	9800	9800	9800	0
279	20230731	155600	824339360	9800	9800	9800	9800	0
280	20230731	155500	824339360	9800	9800	9800	9800	0
281	20230731	155400	824339360	9800	9800	9800	9800	0
282	20230731	155300	824339360	9800	9800	9800	9800	0
283	20230731	155200	824339360	9800	9800	9800	9800	0
284	20230731	155100	824339360	9800	9800	9800	9800	0
285	20230731	155000	824339360	9800	9800	9800	9800	0
286	20230731	154900	824339360	9800	9800	9800	9800	0
287	20230731	154800	824339360	9800	9800	9800	9800	0
288	20230731	154700	824339360	9800	9800	9800	9800	0
289	20230731	154600	824339360	9800	9800	9800	9800	0
290	20230731	154500	824339360	9800	9800	9800	9800	0
291	20230731	154400	824339360	9800	9800	9800	9800	0
292	20230731	154300	824339360	9800	9800	9800	9800	0
293	20230731	154200	824339360	9800	9800	9800	9800	0
294	20230731	154100	824339360	9800	9800	9800	9800	0
295	20230731	154000	824339360	9800	9800	9800	9800	0
296	20230731	153900	824339360	9800	9800	9800	9800	0
297	20230731	153800	824339360	9800	9800	9800	9800	0
298	20230731	153700	824339360	9800	9800	9800	9800	0
299	20230731	153600	824339360	9800	9800	9800	9800	0
300	20230731	153500	824339360	9800	9800	9800	9800	0
301	20230731	153400	824339360	9800	9800	9800	9800	0
302	20230731	153300	824339360	9800	9800	9800	9800	2446
303	20230731	153200	824339360	9800	9800	9800	9800	0
304	20230731	153100	824339360	9800	9800	9800	9800	0
305	20230731	153000	824339360	9800	9800	9800	9800	2446
306	20230731	152900	800368560	9840	9840	9840	9840	0
307	20230731	152800	800368560	9840	9840	9840	9840	0
308	20230731	152700	800368560	9840	9840	9840	9840	0
309	20230731	152600	800368560	9840	9840	9840	9840	0
310	20230731	152500	800368560	9840	9840	9840	9840	0
311	20230731	152400	800368560	9840	9840	9840	9840	0
312	20230731	152300	800368560	9840	9840	9840	9840	0
313	20230731	152200	800368560	9840	9840	9840	9840	0
314	20230731	152100	800368560	9840	9840	9840	9840	0
315	20230731	152000	800368560	9840	9840	9840	9840	0
316	20230731	151900	800368560	9840	9880	9880	9840	189
317	20230731	151800	798505300	9900	9900	9900	9900	5
318	20230731	151700	798455800	9900	9880	9900	9880	7
319	20230731	151600	798386560	9900	9900	9900	9900	2
320	20230731	151500	798366760	9870	9870	9870	9870	0
321	20230731	151400	798366760	9870	9870	9870	9870	1
322	20230731	151300	798356890	9900	9900	9900	9900	0
323	20230731	151200	798356890	9900	9900	9900	9900	0
324	20230731	151100	798356890	9900	9870	9900	9870	10
325	20230731	151000	798258160	9880	9880	9880	9880	0
326	20230731	150900	798258160	9880	9880	9880	9880	0
327	20230731	150800	798258160	9880	9880	9880	9880	0
328	20230731	150700	798258160	9880	9880	9880	9880	168
329	20230731	150600	796598320	9880	9880	9880	9880	0
330	20230731	150500	796598320	9880	9880	9880	9880	0
331	20230731	150400	796598320	9880	9830	9880	9830	282
332	20230731	150300	793812910	9860	9850	9880	9810	3463
333	20230731	150200	759797650	9910	9890	9910	9840	1809
334	20230731	150100	741956270	9890	9890	9890	9890	17
335	20230731	150000	741788140	9900	9900	9900	9900	14
336	20230731	145900	741649540	9890	9880	9890	9880	133
337	20230731	145800	740335170	9880	9890	9890	9880	68
338	20230731	145700	739663160	9910	9910	9910	9910	0
339	20230731	145600	739663160	9910	9910	9910	9910	0
340	20230731	145500	739663160	9910	9930	9930	9910	18
341	20230731	145400	739484580	9940	9940	9940	9940	0
342	20230731	145300	739484580	9940	9940	9940	9940	0
343	20230731	145200	739484580	9940	9940	9940	9940	0
344	20230731	145100	739484580	9940	9940	9940	9940	18
345	20230731	145000	739305660	9940	9940	9940	9940	100
346	20230731	144900	738311660	9940	9940	9940	9940	0
347	20230731	144800	738311660	9940	9940	9940	9940	0
348	20230731	144700	738311660	9940	9940	9940	9940	0
349	20230731	144600	738311660	9940	9940	9940	9940	0
350	20230731	144500	738311660	9940	9940	9940	9940	0
351	20230731	144400	738311660	9940	9940	9940	9940	0
352	20230731	144300	738311660	9940	9940	9940	9940	0
353	20230731	144200	738311660	9940	9940	9940	9940	0
354	20230731	144100	738311660	9940	9950	9950	9940	70
355	20230731	144000	737615360	9950	9960	9960	9950	80
356	20230731	143900	736818860	9970	9970	9970	9970	100
357	20230731	143800	735821860	9970	9970	9970	9970	16
358	20230731	143700	735662340	9980	9980	9980	9980	0
359	20230731	143600	735662340	9980	9980	9980	9980	0
360	20230731	143500	735662340	9980	9980	9980	9980	0
361	20230731	143400	735662340	9980	9980	9980	9980	0
362	20230731	143300	735662340	9980	9980	9980	9980	0
363	20230731	143200	735662340	9980	9980	9980	9980	0
364	20230731	143100	735662340	9980	9980	9980	9980	0
365	20230731	143000	735662340	9980	10010	10010	9980	446
366	20230731	142900	731203480	10010	10010	10010	10010	72
367	20230731	142800	730482760	10000	10000	10010	10000	374
368	20230731	142700	726739220	10000	10000	10000	9990	354
369	20230731	142600	723199380	10000	10010	10010	9990	310
370	20230731	142500	720097140	10030	9970	10030	9970	1031
371	20230731	142400	709806570	9970	10030	10030	9970	565
372	20230731	142300	704162920	10030	10030	10030	10030	72
373	20230731	142200	703440760	10030	10030	10030	10000	425
374	20230731	142100	699187310	10030	10040	10040	10030	381
375	20230731	142000	695362230	10030	10040	10040	10020	322
376	20230731	141900	692130390	10020	10020	10020	10020	7
377	20230731	141800	692060250	10020	10020	10020	10010	388
378	20230731	141700	688172680	10020	10040	10040	10020	307
379	20230731	141600	685091470	10040	10030	10040	10030	124
380	20230731	141500	683846520	10030	10030	10040	10030	422
381	20230731	141400	679610780	10040	10040	10040	10030	307
382	20230731	141300	676528520	10040	10040	10040	10030	116
383	20230731	141200	675364260	10030	10030	10030	10020	363
384	20230731	141100	671723380	10020	10030	10030	10020	275
385	20230731	141000	668966080	10010	10030	10040	10010	243
386	20230731	140900	666528510	10020	10020	10020	10020	273
387	20230731	140800	663793050	10020	10020	10020	10020	301
388	20230731	140700	660777030	10020	10020	10020	10020	100
389	20230731	140600	659775030	10020	10010	10020	10010	328
390	20230731	140500	656491700	10010	10030	10030	10010	344
391	20230731	140400	653043740	10010	10010	10010	10010	70
392	20230731	140300	652343040	10030	10030	10030	10030	415
393	20230731	140200	648180590	10030	10000	10030	10000	377
394	20230731	140100	644404450	10000	10000	10010	10000	295
395	20230731	140000	641454120	9980	10000	10000	9980	102
396	20230731	135900	640436030	10000	9990	10010	9990	392
397	20230731	135800	636517250	9990	9980	9990	9980	345
398	20230731	135700	633073280	9970	9990	9990	9970	185
399	20230731	135600	631225740	10000	9990	10000	9990	258
400	20230731	135500	628646010	9990	9990	10000	9990	344
401	20230731	135400	625209000	9990	9980	9990	9980	45
402	20230731	135300	624759880	9980	9990	9990	9960	290
403	20230731	135200	621871280	9990	9980	9990	9930	385
404	20230731	135100	618041130	9930	9980	9980	9930	231
405	20230731	135000	615736050	9920	9900	9980	9900	442
406	20230731	134900	611349300	9900	9880	9900	9870	256
407	20230731	134800	608819940	9900	9860	9900	9850	271
408	20230731	134700	606146080	9850	9840	9850	9840	124
409	20230731	134600	604924830	9840	9850	9850	9830	341
410	20230731	134500	601567280	9850	9840	9850	9840	68
411	20230731	134400	600897860	9820	9820	9820	9820	0
412	20230731	134300	600897860	9820	9820	9820	9820	0
413	20230731	134200	600897860	9820	9820	9820	9820	0
414	20230731	134100	600897860	9820	9820	9820	9820	11
415	20230731	134000	600789840	9820	9820	9820	9820	0
416	20230731	133900	600789840	9820	9820	9820	9820	0
417	20230731	133800	600789840	9820	9820	9820	9820	0
418	20230731	133700	600789840	9820	9820	9820	9820	0
419	20230731	133600	600789840	9820	9820	9820	9820	0
420	20230731	133500	600789840	9820	9820	9820	9820	1
421	20230731	133400	600780020	9800	9800	9800	9800	0
422	20230731	133300	600780020	9800	9810	9810	9800	949
423	20230731	133200	591475630	9830	9830	9830	9830	0
424	20230731	133100	591475630	9830	9830	9830	9830	0
425	20230731	133000	591475630	9830	9820	9830	9820	210
426	20230731	132900	589412510	9820	9820	9820	9820	0
427	20230731	132800	589412510	9820	9820	9820	9820	4
428	20230731	132700	589373230	9810	9800	9810	9800	84
429	20230731	132600	588549220	9810	9810	9810	9810	0
430	20230731	132500	588549220	9810	9810	9810	9810	0
431	20230731	132400	588549220	9810	9810	9810	9810	0
432	20230731	132300	588549220	9810	9800	9810	9800	13
433	20230731	132200	588421720	9810	9810	9810	9800	345
434	20230731	132100	585037310	9840	9840	9840	9840	0
435	20230731	132000	585037310	9840	9840	9840	9840	0
436	20230731	131900	585037310	9840	9830	9840	9810	23
437	20230731	131800	584811600	9810	9810	9810	9810	2
438	20230731	131700	584791980	9840	9840	9840	9840	26
439	20230731	131600	584536140	9840	9840	9840	9840	0
440	20230731	131500	584536140	9840	9840	9840	9840	5
441	20230731	131400	584486940	9840	9840	9840	9840	5
442	20230731	131300	584437740	9840	9840	9840	9840	1
443	20230731	131200	584427900	9840	9840	9840	9840	0
444	20230731	131100	584427900	9840	9840	9840	9840	0
445	20230731	131000	584427900	9840	9840	9840	9840	1
446	20230731	130900	584418060	9780	9780	9780	9780	1
447	20230731	130800	584408280	9840	9840	9840	9840	0
448	20230731	130700	584408280	9840	9840	9840	9840	0
449	20230731	130600	584408280	9840	9840	9840	9840	4
450	20230731	130500	584368920	9840	9840	9840	9840	1
451	20230731	130400	584359080	9770	9710	9770	9710	207
452	20230731	130300	582347610	9710	9740	9740	9700	78
453	20230731	130200	581588130	9780	9840	9840	9780	960
454	20230731	130100	572159790	9880	9880	9880	9880	0
455	20230731	130000	572159790	9880	9880	9880	9880	1
456	20230731	125900	572149910	9880	9880	9880	9880	0
457	20230731	125800	572149910	9880	9880	9880	9880	0
458	20230731	125700	572149910	9880	9880	9880	9880	0
459	20230731	125600	572149910	9880	9880	9880	9880	5
460	20230731	125500	572100510	9880	9880	9880	9880	0
461	20230731	125400	572100510	9880	9880	9880	9880	0
462	20230731	125300	572100510	9880	9880	9880	9880	0
463	20230731	125200	572100510	9880	9880	9880	9880	0
464	20230731	125100	572100510	9880	9880	9880	9880	0
465	20230731	125000	572100510	9880	9880	9880	9880	0
466	20230731	124900	572100510	9880	9880	9880	9880	1
467	20230731	124800	572090630	9880	9880	9880	9880	0
468	20230731	124700	572090630	9880	9880	9880	9880	0
469	20230731	124600	572090630	9880	9880	9880	9880	7
470	20230731	124500	572021470	9840	9840	9840	9840	107
471	20230731	124400	570968590	9840	9840	9840	9840	0
472	20230731	124300	570968590	9840	9840	9840	9840	0
473	20230731	124200	570968590	9840	9840	9840	9840	0
474	20230731	124100	570968590	9840	9900	9900	9840	1209
475	20230731	124000	559019170	9900	9900	9900	9900	0
476	20230731	123900	559019170	9900	9900	9900	9900	0
477	20230731	123800	559019170	9900	9900	9900	9900	0
478	20230731	123700	559019170	9900	9900	9900	9900	0
479	20230731	123600	559019170	9900	9900	9900	9900	0
480	20230731	123500	559019170	9900	9900	9900	9900	0
481	20230731	123400	559019170	9900	9900	9900	9900	0
482	20230731	123300	559019170	9900	9900	9900	9900	0
483	20230731	123200	559019170	9900	9900	9900	9900	0
484	20230731	123100	559019170	9900	9900	9900	9900	1
485	20230731	123000	559009270	9900	9900	9900	9900	0
486	20230731	122900	559009270	9900	9900	9900	9900	0
487	20230731	122800	559009270	9900	9900	9900	9900	0
488	20230731	122700	559009270	9900	9870	9900	9870	11
489	20230731	122600	558900670	9870	9870	9870	9870	5
490	20230731	122500	558851320	9900	9900	9900	9900	0
491	20230731	122400	558851320	9900	9900	9900	9900	0
492	20230731	122300	558851320	9900	9900	9900	9900	1
493	20230731	122200	558841420	9840	9840	9840	9840	0
494	20230731	122100	558841420	9840	9840	9840	9840	34
495	20230731	122000	558506860	9840	9840	9840	9840	0
496	20230731	121900	558506860	9840	9840	9840	9840	30
497	20230731	121800	558211660	9840	9840	9840	9840	0
498	20230731	121700	558211660	9840	9850	9850	9840	10
499	20230731	121600	558113170	9850	9850	9850	9850	0
500	20230731	121500	558113170	9850	9900	9900	9850	2
501	20230731	121400	558093420	9870	9870	9870	9870	0
502	20230731	121300	558093420	9870	9870	9870	9870	0
503	20230731	121200	558093420	9870	9870	9870	9870	0
504	20230731	121100	558093420	9870	9870	9870	9870	0
505	20230731	121000	558093420	9870	9880	9880	9870	20
506	20230731	120900	557895920	9890	9870	9910	9870	54
507	20230731	120800	557361640	9930	9870	9930	9870	101
508	20230731	120700	556364710	9870	9920	9920	9850	153
509	20230731	120600	554853980	9940	9950	9950	9940	64
510	20230731	120500	554217280	9970	9970	9970	9970	1
511	20230731	120400	554207310	9960	9960	9960	9960	0
512	20230731	120300	554207310	9960	9960	9960	9960	50
513	20230731	120200	553709310	9960	10000	10000	9960	1020
514	20230731	120100	543533460	10010	10030	10030	10010	139
515	20230731	120000	542140070	10050	10030	10050	10030	232
516	20230731	115900	539809430	10030	10030	10030	10030	130
517	20230731	115800	538505530	10020	10020	10020	10020	0
518	20230731	115700	538505530	10020	10020	10020	10020	3
519	20230731	115600	538475470	10020	9990	10020	9990	178
520	20230731	115500	536692510	9970	10030	10030	9970	781
521	20230731	115400	528894750	10050	10050	10050	10050	121
522	20230731	115300	527678700	10020	10020	10020	10020	0
523	20230731	115200	527678700	10020	10020	10020	10020	264
524	20230731	115100	525033420	10020	10050	10050	10020	135
525	20230731	115000	523676730	10050	10050	10050	10050	4
526	20230731	114900	523636530	10050	10050	10050	10050	3
527	20230731	114800	523606380	10050	10050	10050	9970	654
528	20230731	114700	517059850	10050	10050	10050	10050	3
529	20230731	114600	517029700	10050	10050	10050	10050	3
530	20230731	114500	516999550	10050	10040	10050	10040	195
531	20230731	114400	515040310	10030	10040	10040	10030	53
532	20230731	114300	514508670	10040	10040	10040	10040	256
533	20230731	114200	511938430	10040	10040	10040	10040	116
534	20230731	114100	510773790	10040	10040	10040	10040	1
535	20230731	114000	510763750	10040	10040	10040	10040	25
536	20230731	113900	510512750	10040	10020	10040	10020	214
537	20230731	113800	508365290	10010	10010	10010	10010	51
538	20230731	113700	507854780	10000	10000	10000	10000	125
539	20230731	113600	506604780	10010	10010	10010	10010	99
540	20230731	113500	505613790	10020	10020	10020	10020	3
541	20230731	113400	505583730	10020	10020	10020	10020	146
542	20230731	113300	504120810	10020	10020	10020	10020	26
543	20230731	113200	503860290	10040	10040	10040	10040	439
544	20230731	113100	499452730	10040	10030	10040	10030	193
545	20230731	113000	497516350	10030	10030	10030	10030	50
546	20230731	112900	497014850	10030	10020	10030	10020	115
547	20230731	112800	495861990	10020	10020	10020	10020	211
548	20230731	112700	493747770	10020	10020	10020	10010	101
549	20230731	112600	492735760	10020	10020	10020	10020	36
550	20230731	112500	492375040	10020	10000	10020	10000	146
551	20230731	112400	490913060	10000	10000	10000	10000	109
552	20230731	112300	489823060	9990	10010	10010	9980	200
553	20230731	112200	487824080	10020	10000	10020	10000	230
554	20230731	112100	485521790	10000	10000	10000	10000	50
555	20230731	112000	485021790	9990	10000	10000	9990	150
556	20230731	111900	483522790	9990	9980	9990	9980	162
557	20230731	111800	481904450	9980	9990	9990	9980	109
558	20230731	111700	480816100	10000	10030	10030	10000	294
559	20230731	111600	477870000	10010	10010	10010	10010	9
560	20230731	111500	477779910	9990	9970	9990	9970	246
561	20230731	111400	475324290	9970	9970	9970	9970	149
562	20230731	111300	473838760	9970	9970	9970	9970	50
563	20230731	111200	473340260	9970	9970	9970	9970	195
564	20230731	111100	471396110	9960	9960	9960	9960	152
565	20230731	111000	469882190	9960	9960	9960	9960	7
566	20230731	110900	469812470	9960	9960	9960	9960	13
567	20230731	110800	469682990	9970	9960	9970	9960	200
568	20230731	110700	467689990	9890	10010	10010	9890	894
569	20230731	110600	458756030	10030	10030	10030	10030	0
570	20230731	110500	458756030	10030	10010	10030	10000	511
571	20230731	110400	453633980	10010	10030	10030	10010	79
572	20230731	110300	452843130	10030	10030	10040	10030	80
573	20230731	110200	452039990	10030	10030	10030	10030	454
574	20230731	110100	447486370	10010	10010	10010	10010	0
575	20230731	110000	447486370	10010	10010	10040	10010	144
576	20230731	105900	446044840	10000	10000	10000	10000	0
577	20230731	105800	446044840	10000	10000	10000	10000	749
578	20230731	105700	438554840	10000	10000	10000	10000	120
579	20230731	105600	437354840	10000	10000	10000	10000	89
580	20230731	105500	436464840	9990	9990	9990	9990	38
581	20230731	105400	436085220	9990	9990	9990	9990	175
582	20230731	105300	434336970	9990	9990	9990	9990	93
583	20230731	105200	433407900	10000	10000	10000	10000	1000
584	20230731	105100	423407900	10000	10000	10000	10000	197
585	20230731	105000	421437900	10000	9990	10000	9990	9
586	20230731	104900	421347960	9990	9990	9990	9990	121
587	20230731	104800	420139170	9990	9990	9990	9990	147
588	20230731	104700	418670640	9990	9990	9990	9990	3
589	20230731	104600	418640670	9990	9990	9990	9990	33
590	20230731	104500	418311000	9980	9980	9980	9980	70
591	20230731	104400	417612400	9980	9980	9980	9980	4
592	20230731	104300	417572480	9980	9980	9980	9980	548
593	20230731	104200	412103440	9980	9980	9980	9980	196
594	20230731	104100	410147360	9980	9980	9980	9980	100
595	20230731	104000	409149360	9990	9990	9990	9990	735
596	20230731	103900	401806710	9980	9980	9980	9980	83
597	20230731	103800	400978370	9970	9970	9970	9970	6
598	20230731	103700	400918550	9990	9980	9990	9980	240
599	20230731	103600	398521750	9980	9980	9980	9980	87
600	20230731	103500	397653490	9970	9970	9970	9970	0
601	20230731	103400	397653490	9970	9960	9980	9960	148
602	20230731	103300	396177040	9980	9990	9990	9970	292
603	20230731	103200	393262800	10000	9990	10000	9990	94
604	20230731	103100	392323070	10000	10000	10000	10000	142
605	20230731	103000	390903070	10000	10000	10000	10000	220
606	20230731	102900	388703070	9990	9990	9990	9980	187
607	20230731	102800	386835120	9990	9990	9990	9990	163
608	20230731	102700	385206750	9980	9970	9980	9970	88
609	20230731	102600	384329110	9960	9960	9960	9960	29
610	20230731	102500	384040270	9970	9960	9970	9960	294
611	20230731	102400	381110720	9960	9970	9970	9960	368
612	20230731	102300	377445220	9960	9970	9990	9940	656
613	20230731	102200	370906600	9970	9980	9980	9970	230
614	20230731	102100	368611410	9970	9980	9980	9970	87
615	20230731	102000	367743560	9970	9970	9970	9950	357
616	20230731	101900	364185230	9970	9980	9980	9970	108
617	20230731	101800	363107450	9970	9980	9980	9970	132
618	20230731	101700	361790910	9950	9950	9950	9940	178
619	20230731	101600	360020110	9940	9950	9950	9930	257
620	20230731	101500	357463970	9950	9950	9950	9950	262
621	20230731	101400	354857070	9950	9940	9950	9940	109
622	20230731	101300	353773110	9940	9920	9940	9920	181
623	20230731	101200	351975050	9890	9890	9890	9890	0
624	20230731	101100	351975050	9890	9900	9900	9890	786
625	20230731	101000	344195660	9900	9900	9900	9890	178
626	20230731	100900	342433510	9900	9900	9900	9890	252
627	20230731	100800	339938810	9910	9900	9910	9890	1115
628	20230731	100700	328897150	9900	9900	9900	9890	85
629	20230731	100600	328055970	9900	9900	9900	9870	833
630	20230731	100500	319824690	9900	9890	9900	9890	123
631	20230731	100400	318607310	9900	9890	9900	9880	241
632	20230731	100300	316223650	9880	9880	9890	9870	200
633	20230731	100200	314246190	9890	9890	9900	9880	294
634	20230731	100100	311339250	9890	9880	9910	9880	1252
635	20230731	100000	298958080	9890	9900	9900	9890	273
636	20230731	095900	296256360	9900	9890	9900	9890	114
637	20230731	095800	295128670	9890	9890	9890	9890	113
638	20230731	095700	294011100	9890	9830	9890	9820	333
639	20230731	095600	290729750	9800	9830	9830	9800	256
640	20230731	095500	288217160	9830	9840	9840	9820	379
641	20230731	095400	284492700	9850	9840	9850	9840	374
642	20230731	095300	280809730	9840	9990	9990	9840	264
643	20230731	095200	278210410	9840	9830	9840	9830	1011
644	20230731	095100	268267280	9830	9800	9830	9800	222
645	20230731	095000	266085920	9800	9800	9800	9800	500
646	20230731	094900	261185920	9770	9770	9790	9770	461
647	20230731	094800	256678350	9760	9760	9760	9760	251
648	20230731	094700	254228590	9740	9710	9740	9710	123
649	20230731	094600	253031170	9750	9720	9760	9700	558
650	20230731	094500	247601610	9720	9730	9750	9720	354
651	20230731	094400	244156270	9730	9730	9730	9730	143
652	20230731	094300	242764880	9780	9770	9780	9770	111
653	20230731	094200	241679520	9700	9690	9700	9690	396
654	20230731	094100	237839000	9690	9690	9690	9690	147
655	20230731	094000	236414570	9680	9620	9680	9620	177
656	20230731	093900	234703250	9620	9610	9620	9610	112
657	20230731	093800	233626900	9600	9600	9600	9600	150
658	20230731	093700	232186900	9610	9600	9610	9590	193
659	20230731	093600	230334470	9600	9600	9610	9600	191
660	20230731	093500	228500660	9600	9580	9600	9580	223
661	20230731	093400	226361090	9570	9580	9580	9570	42
662	20230731	093300	225959140	9600	9600	9600	9600	42
663	20230731	093200	225555940	9600	9600	9600	9600	46
664	20230731	093100	225114340	9600	9610	9610	9600	1234
665	20230731	093000	213267390	9610	9610	9610	9610	0
666	20230731	092900	213267390	9610	9610	9610	9610	0
667	20230731	092800	213267390	9610	9610	9610	9610	11
668	20230731	092700	213161680	9610	9610	9610	9610	4
669	20230731	092600	213123240	9560	9560	9560	9560	0
670	20230731	092500	213123240	9560	9560	9560	9560	0
671	20230731	092400	213123240	9560	9560	9560	9560	0
672	20230731	092300	213123240	9560	9560	9560	9560	0
673	20230731	092200	213123240	9560	9590	9590	9560	117
674	20230731	092100	212003240	9600	9610	9610	9600	185
675	20230731	092000	210225720	9640	9640	9640	9640	1050
676	20230731	091900	200103720	9590	9590	9590	9590	0
677	20230731	091800	200103720	9590	9520	9590	9520	2007
678	20230731	091700	180911700	9510	9510	9510	9510	0
679	20230731	091600	180911700	9510	9500	9530	9490	549
680	20230731	091500	175687860	9500	9540	9540	9490	2930
681	20230731	091400	147828480	9510	9520	9520	9500	1451
682	20230731	091300	134028000	9510	9630	9630	9510	3276
683	20230731	091200	102746120	9630	9630	9630	9630	691
684	20230731	091100	96091790	9700	9610	9710	9610	971
685	20230731	091000	86750520	9610	9630	9630	9610	291
686	20230731	090900	83953290	9570	9590	9590	9560	3453
687	20230731	090800	50886310	9590	9600	9600	9590	1563
688	20230731	090700	35889290	9610	9620	9620	9610	479
689	20230731	090600	31282850	9610	9620	9620	9610	515
690	20230731	090500	26330620	9630	9640	9640	9630	54
691	20230731	090400	25810300	9640	9700	9700	9640	284
692	20230731	090300	23061560	9730	9800	9800	9730	1296
693	20230731	090200	10399860	9810	9810	9810	9810	0
694	20230731	090100	10399860	9810	9830	9830	9800	422
695	20230731	090000	6262200	9800	9800	9800	9800	639