KissMeData/052710/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	192100	333960630	9830	9830	9830	9830	601
3	20230731	192000	333960630	9830	9830	9830	9830	0
4	20230731	191900	333960630	9830	9830	9830	9830	0
5	20230731	191800	333960630	9830	9830	9830	9830	0
6	20230731	191700	333960630	9830	9830	9830	9830	0
7	20230731	191600	333960630	9830	9830	9830	9830	0
8	20230731	191500	333960630	9830	9830	9830	9830	0
9	20230731	191400	333960630	9830	9830	9830	9830	0
10	20230731	191300	333960630	9830	9830	9830	9830	0
11	20230731	191200	333960630	9830	9830	9830	9830	0
12	20230731	191100	333960630	9830	9830	9830	9830	0
13	20230731	191000	333960630	9830	9830	9830	9830	0
14	20230731	190900	333960630	9830	9830	9830	9830	0
15	20230731	190800	333960630	9830	9830	9830	9830	0
16	20230731	190700	333960630	9830	9830	9830	9830	0
17	20230731	190600	333960630	9830	9830	9830	9830	0
18	20230731	190500	333960630	9830	9830	9830	9830	0
19	20230731	190400	333960630	9830	9830	9830	9830	0
20	20230731	190300	333960630	9830	9830	9830	9830	0
21	20230731	190200	333960630	9830	9830	9830	9830	0
22	20230731	190100	333960630	9830	9830	9830	9830	0
23	20230731	190000	333960630	9830	9830	9830	9830	0
24	20230731	185900	333960630	9830	9830	9830	9830	0
25	20230731	185800	333960630	9830	9830	9830	9830	0
26	20230731	185700	333960630	9830	9830	9830	9830	0
27	20230731	185600	333960630	9830	9830	9830	9830	0
28	20230731	185500	333960630	9830	9830	9830	9830	0
29	20230731	185400	333960630	9830	9830	9830	9830	0
30	20230731	185300	333960630	9830	9830	9830	9830	0
31	20230731	185200	333960630	9830	9830	9830	9830	0
32	20230731	185100	333960630	9830	9830	9830	9830	601
33	20230731	185000	333960630	9830	9830	9830	9830	0
34	20230731	184900	333960630	9830	9830	9830	9830	0
35	20230731	184800	333960630	9830	9830	9830	9830	0
36	20230731	184700	333960630	9830	9830	9830	9830	0
37	20230731	184600	333960630	9830	9830	9830	9830	0
38	20230731	184500	333960630	9830	9830	9830	9830	0
39	20230731	184400	333960630	9830	9830	9830	9830	0
40	20230731	184300	333960630	9830	9830	9830	9830	0
41	20230731	184200	333960630	9830	9830	9830	9830	0
42	20230731	184100	333960630	9830	9830	9830	9830	0
43	20230731	184000	333960630	9830	9830	9830	9830	0
44	20230731	183900	333960630	9830	9830	9830	9830	0
45	20230731	183800	333960630	9830	9830	9830	9830	0
46	20230731	183700	333960630	9830	9830	9830	9830	0
47	20230731	183600	333960630	9830	9830	9830	9830	0
48	20230731	183500	333960630	9830	9830	9830	9830	0
49	20230731	183400	333960630	9830	9830	9830	9830	0
50	20230731	183300	333960630	9830	9830	9830	9830	0
51	20230731	183200	333960630	9830	9830	9830	9830	0
52	20230731	183100	333960630	9830	9830	9830	9830	0
53	20230731	183000	333960630	9830	9830	9830	9830	0
54	20230731	182900	333960630	9830	9830	9830	9830	0
55	20230731	182800	333960630	9830	9830	9830	9830	0
56	20230731	182700	333960630	9830	9830	9830	9830	0
57	20230731	182600	333960630	9830	9830	9830	9830	0
58	20230731	182500	333960630	9830	9830	9830	9830	0
59	20230731	182400	333960630	9830	9830	9830	9830	0
60	20230731	182300	333960630	9830	9830	9830	9830	0
61	20230731	182200	333960630	9830	9830	9830	9830	0
62	20230731	182100	333960630	9830	9830	9830	9830	601
63	20230731	182000	333960630	9830	9830	9830	9830	0
64	20230731	181900	333960630	9830	9830	9830	9830	0
65	20230731	181800	333960630	9830	9830	9830	9830	0
66	20230731	181700	333960630	9830	9830	9830	9830	0
67	20230731	181600	333960630	9830	9830	9830	9830	0
68	20230731	181500	333960630	9830	9830	9830	9830	0
69	20230731	181400	333960630	9830	9830	9830	9830	0
70	20230731	181300	333960630	9830	9830	9830	9830	0
71	20230731	181200	333960630	9830	9830	9830	9830	0
72	20230731	181100	333960630	9830	9830	9830	9830	0
73	20230731	181000	333960630	9830	9830	9830	9830	0
74	20230731	180900	333960630	9830	9830	9830	9830	0
75	20230731	180800	333960630	9830	9830	9830	9830	0
76	20230731	180700	333960630	9830	9830	9830	9830	0
77	20230731	180600	333960630	9830	9830	9830	9830	0
78	20230731	180500	333960630	9830	9830	9830	9830	0
79	20230731	180400	333960630	9830	9830	9830	9830	0
80	20230731	180300	333960630	9830	9830	9830	9830	0
81	20230731	180200	333960630	9830	9830	9830	9830	0
82	20230731	180100	333960630	9830	9830	9830	9830	0
83	20230731	180000	333960630	9830	9830	9830	9830	0
84	20230731	175900	333960630	9830	9830	9830	9830	0
85	20230731	175800	333960630	9830	9830	9830	9830	0
86	20230731	175700	333960630	9830	9830	9830	9830	0
87	20230731	175600	333960630	9830	9830	9830	9830	0
88	20230731	175500	333960630	9830	9830	9830	9830	0
89	20230731	175400	333960630	9830	9830	9830	9830	0
90	20230731	175300	333960630	9830	9830	9830	9830	0
91	20230731	175200	333960630	9830	9830	9830	9830	0
92	20230731	175100	333960630	9830	9830	9830	9830	601
93	20230731	175000	333960630	9830	9830	9830	9830	0
94	20230731	174900	333960630	9830	9830	9830	9830	0
95	20230731	174800	333960630	9830	9830	9830	9830	0
96	20230731	174700	333960630	9830	9830	9830	9830	0
97	20230731	174600	333960630	9830	9830	9830	9830	0
98	20230731	174500	333960630	9830	9830	9830	9830	0
99	20230731	174400	333960630	9830	9830	9830	9830	0
100	20230731	174300	333960630	9830	9830	9830	9830	0
101	20230731	174200	333960630	9830	9830	9830	9830	0
102	20230731	174100	333960630	9830	9830	9830	9830	0
103	20230731	174000	333960630	9830	9830	9830	9830	0
104	20230731	173900	333960630	9830	9830	9830	9830	0
105	20230731	173800	333960630	9830	9830	9830	9830	0
106	20230731	173700	333960630	9830	9830	9830	9830	0
107	20230731	173600	333960630	9830	9830	9830	9830	0
108	20230731	173500	333960630	9830	9830	9830	9830	0
109	20230731	173400	333960630	9830	9830	9830	9830	0
110	20230731	173300	333960630	9830	9830	9830	9830	0
111	20230731	173200	333960630	9830	9830	9830	9830	0
112	20230731	173100	333960630	9830	9830	9830	9830	0
113	20230731	173000	333960630	9830	9830	9830	9830	0
114	20230731	172900	333960630	9830	9830	9830	9830	0
115	20230731	172800	333960630	9830	9830	9830	9830	0
116	20230731	172700	333960630	9830	9830	9830	9830	0
117	20230731	172600	333960630	9830	9830	9830	9830	0
118	20230731	172500	333960630	9830	9830	9830	9830	0
119	20230731	172400	333960630	9830	9830	9830	9830	0
120	20230731	172300	333960630	9830	9830	9830	9830	0
121	20230731	172200	333960630	9830	9830	9830	9830	0
122	20230731	172100	333960630	9830	9830	9830	9830	601
123	20230731	172000	333960630	9830	9830	9830	9830	0
124	20230731	171900	333960630	9830	9830	9830	9830	0
125	20230731	171800	333960630	9830	9830	9830	9830	0
126	20230731	171700	333960630	9830	9830	9830	9830	0
127	20230731	171600	333960630	9830	9830	9830	9830	0
128	20230731	171500	333960630	9830	9830	9830	9830	0
129	20230731	171400	333960630	9830	9830	9830	9830	0
130	20230731	171300	333960630	9830	9830	9830	9830	0
131	20230731	171200	333960630	9830	9830	9830	9830	0
132	20230731	171100	333960630	9830	9830	9830	9830	0
133	20230731	171000	333960630	9830	9830	9830	9830	0
134	20230731	170900	333960630	9830	9830	9830	9830	0
135	20230731	170800	333960630	9830	9830	9830	9830	0
136	20230731	170700	333960630	9830	9830	9830	9830	0
137	20230731	170600	333960630	9830	9830	9830	9830	0
138	20230731	170500	333960630	9830	9830	9830	9830	0
139	20230731	170400	333960630	9830	9830	9830	9830	0
140	20230731	170300	333960630	9830	9830	9830	9830	0
141	20230731	170200	333960630	9830	9830	9830	9830	0
142	20230731	170100	333960630	9830	9830	9830	9830	0
143	20230731	170000	333960630	9830	9830	9830	9830	0
144	20230731	165900	333960630	9830	9830	9830	9830	0
145	20230731	165800	333960630	9830	9830	9830	9830	0
146	20230731	165700	333960630	9830	9830	9830	9830	0
147	20230731	165600	333960630	9830	9830	9830	9830	0
148	20230731	165500	333960630	9830	9830	9830	9830	0
149	20230731	165400	333960630	9830	9830	9830	9830	0
150	20230731	165300	333960630	9830	9830	9830	9830	0
151	20230731	165200	333960630	9830	9830	9830	9830	0
152	20230731	165100	333960630	9830	9830	9830	9830	601
153	20230731	165000	333960630	9830	9830	9830	9830	0
154	20230731	164900	333960630	9830	9830	9830	9830	0
155	20230731	164800	333960630	9830	9830	9830	9830	0
156	20230731	164700	333960630	9830	9830	9830	9830	0
157	20230731	164600	333960630	9830	9830	9830	9830	0
158	20230731	164500	333960630	9830	9830	9830	9830	0
159	20230731	164400	333960630	9830	9830	9830	9830	0
160	20230731	164300	333960630	9830	9830	9830	9830	0
161	20230731	164200	333960630	9830	9830	9830	9830	0
162	20230731	164100	333960630	9830	9830	9830	9830	0
163	20230731	164000	333960630	9830	9830	9830	9830	0
164	20230731	163900	333960630	9830	9830	9830	9830	0
165	20230731	163800	333960630	9830	9830	9830	9830	0
166	20230731	163700	333960630	9830	9830	9830	9830	0
167	20230731	163600	333960630	9830	9830	9830	9830	0
168	20230731	163500	333960630	9830	9830	9830	9830	0
169	20230731	163400	333960630	9830	9830	9830	9830	0
170	20230731	163300	333960630	9830	9830	9830	9830	0
171	20230731	163200	333960630	9830	9830	9830	9830	0
172	20230731	163100	333960630	9830	9830	9830	9830	0
173	20230731	163000	333960630	9830	9830	9830	9830	0
174	20230731	162900	333960630	9830	9830	9830	9830	0
175	20230731	162800	333960630	9830	9830	9830	9830	0
176	20230731	162700	333960630	9830	9830	9830	9830	0
177	20230731	162600	333960630	9830	9830	9830	9830	0
178	20230731	162500	333960630	9830	9830	9830	9830	0
179	20230731	162400	333960630	9830	9830	9830	9830	0
180	20230731	162300	333960630	9830	9830	9830	9830	0
181	20230731	162200	333960630	9830	9830	9830	9830	0
182	20230731	162100	333960630	9830	9830	9830	9830	601
183	20230731	162000	333960630	9830	9830	9830	9830	0
184	20230731	161900	333960630	9830	9830	9830	9830	0
185	20230731	161800	333960630	9830	9830	9830	9830	0
186	20230731	161700	333960630	9830	9830	9830	9830	0
187	20230731	161600	333960630	9830	9830	9830	9830	0
188	20230731	161500	333960630	9830	9830	9830	9830	0
189	20230731	161400	333960630	9830	9830	9830	9830	0
190	20230731	161300	333960630	9830	9830	9830	9830	0
191	20230731	161200	333960630	9830	9830	9830	9830	0
192	20230731	161100	333960630	9830	9830	9830	9830	0
193	20230731	161000	333960630	9830	9830	9830	9830	0
194	20230731	160900	333960630	9830	9830	9830	9830	0
195	20230731	160800	333960630	9830	9830	9830	9830	0
196	20230731	160700	333960630	9830	9830	9830	9830	0
197	20230731	160600	333960630	9830	9830	9830	9830	0
198	20230731	160500	333960630	9830	9830	9830	9830	0
199	20230731	160400	333960630	9830	9830	9830	9830	0
200	20230731	160300	333960630	9830	9830	9830	9830	0
201	20230731	160200	333960630	9830	9830	9830	9830	0
202	20230731	160100	333960630	9830	9830	9830	9830	0
203	20230731	160000	333960630	9830	9830	9830	9830	0
204	20230731	155900	333960630	9830	9830	9830	9830	0
205	20230731	155800	333960630	9830	9830	9830	9830	0
206	20230731	155700	333960630	9830	9830	9830	9830	0
207	20230731	155600	333960630	9830	9830	9830	9830	0
208	20230731	155500	333960630	9830	9830	9830	9830	0
209	20230731	155400	333960630	9830	9830	9830	9830	0
210	20230731	155300	333960630	9830	9830	9830	9830	0
211	20230731	155200	333960630	9830	9830	9830	9830	0
212	20230731	155100	333960630	9830	9830	9830	9830	601
213	20230731	155000	333960630	9830	9830	9830	9830	0
214	20230731	154900	333960630	9830	9830	9830	9830	0
215	20230731	154800	333960630	9830	9830	9830	9830	0
216	20230731	154700	333960630	9830	9830	9830	9830	0
217	20230731	154600	333960630	9830	9830	9830	9830	0
218	20230731	154500	333960630	9830	9830	9830	9830	0
219	20230731	154400	333960630	9830	9830	9830	9830	0
220	20230731	154300	333960630	9830	9830	9830	9830	0
221	20230731	154200	333960630	9830	9830	9830	9830	0
222	20230731	154100	333960630	9830	9830	9830	9830	0
223	20230731	154000	333960630	9830	9830	9830	9830	0
224	20230731	153900	333960630	9830	9830	9830	9830	0
225	20230731	153800	333960630	9830	9830	9830	9830	0
226	20230731	153700	333960630	9830	9830	9830	9830	0
227	20230731	153600	333960630	9830	9830	9830	9830	0
228	20230731	153500	333960630	9830	9830	9830	9830	0
229	20230731	153400	333960630	9830	9830	9830	9830	0
230	20230731	153300	333960630	9830	9830	9830	9830	0
231	20230731	153200	333960630	9830	9830	9830	9830	0
232	20230731	153100	333960630	9830	9830	9830	9830	0
233	20230731	153000	333960630	9830	9830	9830	9830	601
234	20230731	152900	328052800	9860	9860	9860	9860	0
235	20230731	152800	328052800	9860	9860	9860	9860	0
236	20230731	152700	328052800	9860	9860	9860	9860	0
237	20230731	152600	328052800	9860	9860	9860	9860	0
238	20230731	152500	328052800	9860	9860	9860	9860	0
239	20230731	152400	328052800	9860	9860	9860	9860	0
240	20230731	152300	328052800	9860	9860	9860	9860	0
241	20230731	152200	328052800	9860	9860	9860	9860	0
242	20230731	152100	328052800	9860	9860	9860	9860	0
243	20230731	152000	328052800	9860	9860	9860	9860	0
244	20230731	151900	328052800	9860	9860	9860	9830	1074
245	20230731	151800	317484280	9860	9850	9860	9850	119
246	20230731	151700	316312100	9860	9850	9860	9850	69
247	20230731	151600	315632370	9850	9850	9850	9850	3
248	20230731	151500	315602820	9860	9860	9860	9850	142
249	20230731	151400	314203100	9860	9860	9860	9860	43
250	20230731	151300	313779120	9870	9870	9870	9870	13
251	20230731	151200	313650810	9870	9870	9870	9870	4
252	20230731	151100	313611330	9870	9860	9870	9860	15
253	20230731	151000	313463320	9860	9870	9870	9860	2
254	20230731	150900	313443590	9860	9860	9860	9860	3
255	20230731	150800	313414010	9850	9850	9850	9850	0
256	20230731	150700	313414010	9850	9850	9850	9850	10
257	20230731	150600	313315510	9840	9840	9840	9840	114
258	20230731	150500	312193750	9840	9840	9840	9840	100
259	20230731	150400	311209750	9840	9840	9840	9840	10
260	20230731	150300	311111350	9840	9840	9840	9840	25
261	20230731	150200	310865350	9840	9850	9850	9840	875
262	20230731	150100	302251480	9870	9860	9870	9860	1348
263	20230731	150000	288960000	9860	9860	9860	9860	0
264	20230731	145900	288960000	9860	9860	9860	9860	0
265	20230731	145800	288960000	9860	9860	9860	9860	0
266	20230731	145700	288960000	9860	9870	9870	9860	73
267	20230731	145600	288239990	9870	9870	9870	9870	22
268	20230731	145500	288022850	9870	9870	9870	9870	250
269	20230731	145400	285555350	9850	9850	9850	9850	0
270	20230731	145300	285555350	9850	9850	9850	9850	0
271	20230731	145200	285555350	9850	9850	9850	9850	0
272	20230731	145100	285555350	9850	9850	9850	9850	0
273	20230731	145000	285555350	9850	9850	9850	9850	0
274	20230731	144900	285555350	9850	9850	9850	9850	0
275	20230731	144800	285555350	9850	9850	9850	9850	0
276	20230731	144700	285555350	9850	9850	9850	9850	0
277	20230731	144600	285555350	9850	9850	9850	9850	0
278	20230731	144500	285555350	9850	9850	9850	9850	53
279	20230731	144400	285033300	9850	9850	9850	9850	0
280	20230731	144300	285033300	9850	9850	9850	9850	0
281	20230731	144200	285033300	9850	9850	9850	9850	0
282	20230731	144100	285033300	9850	9850	9850	9850	240
283	20230731	144000	282669300	9870	9870	9870	9870	0
284	20230731	143900	282669300	9870	9870	9870	9870	0
285	20230731	143800	282669300	9870	9870	9870	9870	0
286	20230731	143700	282669300	9870	9870	9870	9870	0
287	20230731	143600	282669300	9870	9870	9870	9870	0
288	20230731	143500	282669300	9870	9870	9870	9870	0
289	20230731	143400	282669300	9870	9830	9870	9830	490
290	20230731	143300	277841800	9860	9860	9860	9860	0
291	20230731	143200	277841800	9860	9860	9860	9860	38
292	20230731	143100	277467120	9860	9860	9860	9860	0
293	20230731	143000	277467120	9860	9840	9860	9820	601
294	20230731	142900	271562500	9840	9850	9850	9840	10
295	20230731	142800	271464090	9850	9850	9850	9850	122
296	20230731	142700	270262390	9830	9830	9830	9830	0
297	20230731	142600	270262390	9830	9830	9830	9830	0
298	20230731	142500	270262390	9830	9830	9830	9830	24
299	20230731	142400	270026470	9830	9830	9830	9830	12
300	20230731	142300	269908510	9840	9840	9840	9840	0
301	20230731	142200	269908510	9840	9840	9840	9840	0
302	20230731	142100	269908510	9840	9840	9840	9840	50
303	20230731	142000	269416510	9850	9840	9850	9840	20
304	20230731	141900	269219650	9830	9840	9840	9830	1573
305	20230731	141800	253749750	9850	9850	9850	9850	1875
306	20230731	141700	235281000	9860	9860	9860	9860	0
307	20230731	141600	235281000	9860	9860	9860	9860	84
308	20230731	141500	234452760	9860	9870	9870	9860	5
309	20230731	141400	234403430	9870	9870	9870	9870	0
310	20230731	141300	234403430	9870	9870	9870	9870	3
311	20230731	141200	234373820	9870	9870	9870	9870	13
312	20230731	141100	234245510	9870	9870	9870	9870	0
313	20230731	141000	234245510	9870	9870	9870	9870	13
314	20230731	140900	234117200	9870	9870	9870	9870	0
315	20230731	140800	234117200	9870	9870	9870	9870	1
316	20230731	140700	234107330	9870	9870	9870	9870	0
317	20230731	140600	234107330	9870	9870	9870	9870	0
318	20230731	140500	234107330	9870	9870	9870	9870	0
319	20230731	140400	234107330	9870	9870	9870	9870	260
320	20230731	140300	231541130	9850	9850	9850	9850	0
321	20230731	140200	231541130	9850	9850	9850	9850	0
322	20230731	140100	231541130	9850	9850	9850	9850	0
323	20230731	140000	231541130	9850	9850	9850	9850	5
324	20230731	135900	231491880	9850	9850	9850	9850	12
325	20230731	135800	231373680	9870	9870	9870	9870	0
326	20230731	135700	231373680	9870	9870	9870	9870	6
327	20230731	135600	231314460	9850	9850	9850	9850	0
328	20230731	135500	231314460	9850	9850	9850	9850	0
329	20230731	135400	231314460	9850	9850	9850	9850	0
330	20230731	135300	231314460	9850	9850	9850	9850	0
331	20230731	135200	231314460	9850	9850	9850	9850	4
332	20230731	135100	231275060	9850	9850	9850	9850	14
333	20230731	135000	231137160	9840	9840	9840	9840	0
334	20230731	134900	231137160	9840	9840	9840	9840	0
335	20230731	134800	231137160	9840	9850	9850	9840	608
336	20230731	134700	225153460	9850	9850	9850	9850	6
337	20230731	134600	225094360	9850	9850	9850	9850	0
338	20230731	134500	225094360	9850	9860	9860	9850	1770
339	20230731	134400	207644140	9870	9870	9870	9870	0
340	20230731	134300	207644140	9870	9870	9870	9870	1
341	20230731	134200	207634270	9870	9870	9870	9870	0
342	20230731	134100	207634270	9870	9870	9870	9870	0
343	20230731	134000	207634270	9870	9870	9870	9870	0
344	20230731	133900	207634270	9870	9870	9870	9870	0
345	20230731	133800	207634270	9870	9870	9870	9870	0
346	20230731	133700	207634270	9870	9870	9870	9870	48
347	20230731	133600	207160510	9880	9880	9880	9880	0
348	20230731	133500	207160510	9880	9880	9880	9880	0
349	20230731	133400	207160510	9880	9880	9880	9880	0
350	20230731	133300	207160510	9880	9850	9880	9850	11
351	20230731	133200	207052130	9850	9870	9870	9850	12
352	20230731	133100	206933910	9870	9880	9880	9870	13
353	20230731	133000	206805510	9880	9890	9890	9880	42
354	20230731	132900	206390150	9890	9890	9890	9890	0
355	20230731	132800	206390150	9890	9890	9890	9890	0
356	20230731	132700	206390150	9890	9890	9890	9890	5
357	20230731	132600	206340700	9890	9890	9890	9890	0
358	20230731	132500	206340700	9890	9890	9890	9890	0
359	20230731	132400	206340700	9890	9890	9890	9890	0
360	20230731	132300	206340700	9890	9890	9890	9890	0
361	20230731	132200	206340700	9890	9890	9890	9890	0
362	20230731	132100	206340700	9890	9890	9890	9890	3
363	20230731	132000	206311030	9890	9890	9890	9890	45
364	20230731	131900	205865980	9900	9900	9900	9900	0
365	20230731	131800	205865980	9900	9900	9900	9900	0
366	20230731	131700	205865980	9900	9900	9900	9900	1
367	20230731	131600	205856080	9870	9870	9870	9870	0
368	20230731	131500	205856080	9870	9870	9870	9870	137
369	20230731	131400	204503890	9850	9850	9850	9850	0
370	20230731	131300	204503890	9850	9850	9850	9850	50
371	20230731	131200	204011390	9850	9850	9850	9850	3
372	20230731	131100	203981840	9850	9850	9850	9850	0
373	20230731	131000	203981840	9850	9850	9850	9850	1
374	20230731	130900	203971990	9850	9850	9850	9850	0
375	20230731	130800	203971990	9850	9850	9850	9850	0
376	20230731	130700	203971990	9850	9850	9850	9850	165
377	20230731	130600	202346740	9850	9850	9850	9850	0
378	20230731	130500	202346740	9850	9850	9850	9850	0
379	20230731	130400	202346740	9850	9850	9850	9850	6
380	20230731	130300	202287640	9850	9850	9850	9850	0
381	20230731	130200	202287640	9850	9850	9850	9850	0
382	20230731	130100	202287640	9850	9850	9850	9850	11
383	20230731	130000	202179290	9850	9850	9850	9850	0
384	20230731	125900	202179290	9850	9860	9860	9850	173
385	20230731	125800	200474650	9870	9870	9870	9870	1
386	20230731	125700	200464780	9870	9870	9870	9860	72
387	20230731	125600	199754640	9880	9880	9880	9880	10
388	20230731	125500	199655840	9870	9890	9890	9870	80
389	20230731	125400	198865250	9890	9890	9890	9890	0
390	20230731	125300	198865250	9890	9890	9890	9890	0
391	20230731	125200	198865250	9890	9890	9890	9890	4
392	20230731	125100	198825690	9890	9890	9890	9890	638
393	20230731	125000	192515870	9900	9900	9900	9900	848
394	20230731	124900	184120670	9900	9900	9900	9900	0
395	20230731	124800	184120670	9900	9920	9920	9900	353
396	20230731	124700	180625910	9900	9900	9900	9900	0
397	20230731	124600	180625910	9900	9900	9900	9900	0
398	20230731	124500	180625910	9900	9920	9920	9900	15
399	20230731	124400	180477150	9920	9920	9920	9920	1
400	20230731	124300	180467230	9900	9900	9900	9900	0
401	20230731	124200	180467230	9900	9900	9900	9900	0
402	20230731	124100	180467230	9900	9900	9900	9900	0
403	20230731	124000	180467230	9900	9920	9920	9900	491
404	20230731	123900	175605970	9920	9920	9920	9920	30
405	20230731	123800	175308370	9910	9910	9910	9910	309
406	20230731	123700	172246180	9920	9920	9920	9920	0
407	20230731	123600	172246180	9920	9920	9920	9920	3
408	20230731	123500	172216420	9920	9920	9920	9920	9
409	20230731	123400	172127140	9920	9920	9920	9920	55
410	20230731	123300	171581540	9920	9910	9920	9910	16
411	20230731	123200	171422830	9910	9910	9910	9910	38
412	20230731	123100	171046250	9910	9910	9910	9910	2
413	20230731	123000	171026430	9910	9910	9910	9910	0
414	20230731	122900	171026430	9910	9910	9910	9910	1
415	20230731	122800	171016520	9900	9900	9900	9900	0
416	20230731	122700	171016520	9900	9900	9900	9900	0
417	20230731	122600	171016520	9900	9900	9900	9900	0
418	20230731	122500	171016520	9900	9900	9900	9900	356
419	20230731	122400	167492120	9890	9900	9900	9890	111
420	20230731	122300	166393270	9900	9900	9900	9900	5
421	20230731	122200	166343770	9900	9900	9900	9900	0
422	20230731	122100	166343770	9900	9900	9900	9900	0
423	20230731	122000	166343770	9900	9900	9900	9900	5
424	20230731	121900	166294270	9900	9900	9900	9900	0
425	20230731	121800	166294270	9900	9900	9900	9900	0
426	20230731	121700	166294270	9900	9900	9900	9900	5
427	20230731	121600	166244770	9900	9900	9900	9900	6
428	20230731	121500	166185370	9920	9910	9920	9910	109
429	20230731	121400	165105170	9920	9920	9920	9920	0
430	20230731	121300	165105170	9920	9920	9920	9920	0
431	20230731	121200	165105170	9920	9930	9930	9920	105
432	20230731	121100	164062840	9920	9920	9920	9920	0
433	20230731	121000	164062840	9920	9920	9920	9920	5
434	20230731	120900	164013240	9920	9920	9920	9920	0
435	20230731	120800	164013240	9920	9920	9920	9920	0
436	20230731	120700	164013240	9920	9920	9920	9920	60
437	20230731	120600	163418040	9920	9920	9920	9920	0
438	20230731	120500	163418040	9920	9920	9920	9920	0
439	20230731	120400	163418040	9920	9920	9920	9920	10
440	20230731	120300	163318840	9930	9930	9930	9930	0
441	20230731	120200	163318840	9930	9930	9930	9930	0
442	20230731	120100	163318840	9930	9920	9930	9910	236
443	20230731	120000	160979290	9920	9920	9920	9910	73
444	20230731	115900	160255150	9910	9910	9910	9910	371
445	20230731	115800	156578540	9910	9910	9910	9910	8
446	20230731	115700	156499260	9910	9900	9910	9900	6
447	20230731	115600	156439830	9880	9880	9880	9880	0
448	20230731	115500	156439830	9880	9880	9880	9880	0
449	20230731	115400	156439830	9880	9880	9880	9880	0
450	20230731	115300	156439830	9880	9880	9880	9880	0
451	20230731	115200	156439830	9880	9880	9880	9880	0
452	20230731	115100	156439830	9880	9880	9880	9880	0
453	20230731	115000	156439830	9880	9880	9880	9880	46
454	20230731	114900	155985350	9880	9880	9880	9880	2
455	20230731	114800	155965590	9880	9880	9880	9880	0
456	20230731	114700	155965590	9880	9880	9880	9880	0
457	20230731	114600	155965590	9880	9880	9880	9880	200
458	20230731	114500	153989590	9850	9850	9850	9850	104
459	20230731	114400	152965190	9840	9840	9840	9840	0
460	20230731	114300	152965190	9840	9860	9860	9840	100
461	20230731	114200	151980800	9860	9860	9860	9860	0
462	20230731	114100	151980800	9860	9860	9860	9860	0
463	20230731	114000	151980800	9860	9860	9860	9860	18
464	20230731	113900	151803320	9880	9880	9880	9880	13
465	20230731	113800	151674880	9880	9880	9880	9880	0
466	20230731	113700	151674880	9880	9880	9880	9880	330
467	20230731	113600	148414480	9840	9860	9860	9840	100
468	20230731	113500	147429410	9880	9880	9880	9880	0
469	20230731	113400	147429410	9880	9880	9880	9880	20
470	20230731	113300	147231810	9880	9880	9880	9880	60
471	20230731	113200	146639010	9850	9850	9850	9850	30
472	20230731	113100	146343510	9850	9850	9850	9850	0
473	20230731	113000	146343510	9850	9850	9850	9850	40
474	20230731	112900	145949510	9850	9870	9870	9850	101
475	20230731	112800	144954430	9870	9870	9870	9870	11
476	20230731	112700	144845860	9880	9880	9880	9880	0
477	20230731	112600	144845860	9880	9880	9880	9880	4
478	20230731	112500	144806340	9880	9870	9880	9870	16
479	20230731	112400	144648290	9860	9860	9860	9860	0
480	20230731	112300	144648290	9860	9860	9860	9860	1
481	20230731	112200	144638430	9850	9850	9850	9850	0
482	20230731	112100	144638430	9850	9850	9850	9850	0
483	20230731	112000	144638430	9850	9850	9850	9850	0
484	20230731	111900	144638430	9850	9870	9870	9850	466
485	20230731	111800	140046210	9870	9860	9870	9860	151
486	20230731	111700	138555890	9850	9860	9860	9850	35
487	20230731	111600	138211110	9850	9850	9850	9850	0
488	20230731	111500	138211110	9850	9870	9870	9850	641
489	20230731	111400	131895920	9890	9890	9890	9890	0
490	20230731	111300	131895920	9890	9890	9890	9890	12
491	20230731	111200	131777240	9880	9880	9880	9880	14
492	20230731	111100	131638920	9890	9890	9890	9890	58
493	20230731	111000	131065300	9910	9890	9910	9890	12
494	20230731	110900	130946560	9890	9890	9890	9890	0
495	20230731	110800	130946560	9890	9890	9890	9890	60
496	20230731	110700	130353160	9910	9910	9910	9910	30
497	20230731	110600	130055860	9910	9910	9910	9910	0
498	20230731	110500	130055860	9910	9910	9910	9910	3
499	20230731	110400	130026130	9910	9910	9910	9910	40
500	20230731	110300	129629730	9910	9910	9910	9910	10
501	20230731	110200	129530630	9910	9910	9910	9910	1
502	20230731	110100	129520720	9910	9910	9910	9910	0
503	20230731	110000	129520720	9910	9910	9910	9910	13
504	20230731	105900	129391890	9910	9910	9910	9910	0
505	20230731	105800	129391890	9910	9910	9910	9910	0
506	20230731	105700	129391890	9910	9910	9910	9910	0
507	20230731	105600	129391890	9910	9910	9910	9910	0
508	20230731	105500	129391890	9910	9910	9910	9910	1
509	20230731	105400	129381980	9890	9900	9900	9890	57
510	20230731	105300	128818050	9900	9900	9900	9890	7
511	20230731	105200	128748800	9900	9920	9920	9900	988
512	20230731	105100	118957140	9940	9930	9940	9930	310
513	20230731	105000	115878670	9940	9940	9940	9940	0
514	20230731	104900	115878670	9940	9940	9940	9940	100
515	20230731	104800	114884670	9930	9930	9930	9930	15
516	20230731	104700	114735720	9930	9930	9930	9930	10
517	20230731	104600	114636420	9930	9930	9930	9930	149
518	20230731	104500	113156850	9940	9940	9940	9940	12
519	20230731	104400	113037570	9930	9930	9930	9930	0
520	20230731	104300	113037570	9930	9930	9930	9930	0
521	20230731	104200	113037570	9930	9930	9930	9930	60
522	20230731	104100	112441770	9930	9940	9940	9930	181
523	20230731	104000	110642700	9940	9940	9940	9940	37
524	20230731	103900	110274920	9940	9940	9940	9940	22
525	20230731	103800	110056240	9930	9930	9930	9930	122
526	20230731	103700	108844780	9940	9940	9940	9940	15
527	20230731	103600	108695680	9960	9960	9960	9960	0
528	20230731	103500	108695680	9960	9960	9960	9960	0
529	20230731	103400	108695680	9960	9960	9960	9960	11
530	20230731	103300	108586120	9960	9960	9960	9960	0
531	20230731	103200	108586120	9960	9960	9960	9960	8
532	20230731	103100	108506440	9960	9960	9960	9960	0
533	20230731	103000	108506440	9960	9960	9960	9930	26
534	20230731	102900	108247570	9960	9930	9960	9930	3
535	20230731	102800	108217720	9960	9960	9960	9960	7
536	20230731	102700	108148000	9960	9960	9960	9960	3
537	20230731	102600	108118120	9960	9960	9960	9960	7
538	20230731	102500	108048400	9940	9950	9950	9940	210
539	20230731	102400	105960990	9950	9950	9950	9950	17
540	20230731	102300	105791840	9960	9960	9960	9960	1
541	20230731	102200	105781880	9960	9960	9970	9960	652
542	20230731	102100	99285300	9970	9960	9970	9960	123
543	20230731	102000	98060190	9960	9960	9960	9960	8
544	20230731	101900	97980510	9960	9950	9960	9950	9
545	20230731	101800	97890890	9960	9950	9960	9950	17
546	20230731	101700	97721650	9940	9940	9940	9940	142
547	20230731	101600	96310170	9940	9940	9940	9940	20
548	20230731	101500	96111370	9940	9940	9940	9940	9
549	20230731	101400	96021910	9930	9930	9930	9930	208
550	20230731	101300	93956470	9930	9940	9940	9930	77
551	20230731	101200	93191590	9940	9940	9940	9940	0
552	20230731	101100	93191590	9940	9940	9940	9940	10
553	20230731	101000	93092190	9930	9930	9930	9930	0
554	20230731	100900	93092190	9930	9930	9930	9930	3
555	20230731	100800	93062400	9960	9960	9960	9960	6
556	20230731	100700	93002640	9950	9940	9950	9920	179
557	20230731	100600	91224030	9960	9940	9960	9940	274
558	20230731	100500	88496890	9940	9950	9950	9940	15
559	20230731	100400	88347740	9950	9950	9950	9950	31
560	20230731	100300	88039290	9960	9960	9960	9950	67
561	20230731	100200	87372110	9960	9910	9960	9910	126
562	20230731	100100	86118500	9900	9890	9900	9890	426
563	20230731	100000	81901110	9880	9900	9900	9880	28
564	20230731	095900	81624110	9870	9870	9870	9870	26
565	20230731	095800	81367490	9870	9870	9870	9870	10
566	20230731	095700	81268790	9870	9870	9870	9870	58
567	20230731	095600	80696330	9830	9830	9830	9830	0
568	20230731	095500	80696330	9830	9870	9870	9830	26
569	20230731	095400	80439950	9870	9870	9870	9870	76
570	20230731	095300	79689830	9870	9850	9870	9820	605
571	20230731	095200	73745570	9870	9870	9870	9870	26
572	20230731	095100	73488950	9870	9870	9870	9870	0
573	20230731	095000	73488950	9870	9870	9870	9870	3
574	20230731	094900	73459340	9870	9870	9870	9870	0
575	20230731	094800	73459340	9870	9870	9870	9870	33
576	20230731	094700	73133630	9870	9840	9870	9840	125
577	20230731	094600	71902880	9860	9860	9860	9860	63
578	20230731	094500	71281700	9860	9860	9860	9840	5
579	20230731	094400	71232420	9860	9860	9860	9840	56
580	20230731	094300	70680300	9870	9870	9870	9860	107
581	20230731	094200	69624710	9860	9870	9870	9860	60
582	20230731	094100	69032880	9870	9870	9870	9870	17
583	20230731	094000	68865090	9860	9840	9860	9840	12
584	20230731	093900	68746790	9860	9860	9860	9860	77
585	20230731	093800	67987570	9860	9850	9860	9850	3
586	20230731	093700	67958000	9840	9870	9870	9840	11
587	20230731	093600	67849730	9870	9850	9870	9850	23
588	20230731	093500	67622920	9870	9840	9870	9840	15
589	20230731	093400	67475190	9840	9840	9840	9840	100
590	20230731	093300	66491190	9840	9840	9840	9840	2
591	20230731	093200	66471510	9840	9830	9840	9830	38
592	20230731	093100	66097840	9830	9830	9830	9830	14
593	20230731	093000	65960220	9830	9830	9830	9830	84
594	20230731	092900	65134500	9830	9830	9830	9830	200
595	20230731	092800	63168500	9830	9820	9830	9820	2
596	20230731	092700	63148850	9780	9800	9800	9780	240
597	20230731	092600	60800750	9800	9810	9820	9800	96
598	20230731	092500	59859030	9830	9830	9830	9830	0
599	20230731	092400	59859030	9830	9830	9830	9830	30
600	20230731	092300	59564130	9830	9830	9830	9800	1686
601	20230731	092200	43032380	9830	9830	9830	9830	12
602	20230731	092100	42914420	9840	9840	9840	9840	102
603	20230731	092000	41910740	9840	9840	9840	9830	85
604	20230731	091900	41074540	9870	9870	9870	9870	1
605	20230731	091800	41064670	9850	9850	9850	9850	1
606	20230731	091700	41054820	9850	9850	9850	9850	3
607	20230731	091600	41025270	9870	9870	9870	9870	1
608	20230731	091500	41015400	9870	9890	9900	9850	508
609	20230731	091400	36009460	9900	9900	9900	9900	87
610	20230731	091300	35148160	9960	9950	9960	9950	77
611	20230731	091200	34381420	9950	9910	9950	9910	1025
612	20230731	091100	24183670	9920	9940	9940	9920	59
613	20230731	091000	23597610	9930	9930	9940	9930	18
614	20230731	090900	23418860	9940	9930	9940	9930	79
615	20230731	090800	22633630	9900	9900	9900	9900	60
616	20230731	090700	22039630	9970	9970	9970	9970	0
617	20230731	090600	22039630	9970	9970	9970	9970	488
618	20230731	090500	17174270	9960	9890	9960	9890	446
619	20230731	090400	12754230	9890	9890	9890	9890	20
620	20230731	090300	12556430	9850	9870	9870	9850	147
621	20230731	090200	11108270	9870	9870	9870	9870	5
622	20230731	090100	11058920	9870	9900	9900	9870	16
623	20230731	090000	10900950	9960	9960	9960	9890	1098