KissMeData/048430/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	191800	875846280	9860	9860	9860	9860	1317
3	20230731	191700	875846280	9860	9860	9860	9860	0
4	20230731	191600	875846280	9860	9860	9860	9860	0
5	20230731	191500	875846280	9860	9860	9860	9860	0
6	20230731	191400	875846280	9860	9860	9860	9860	0
7	20230731	191300	875846280	9860	9860	9860	9860	0
8	20230731	191200	875846280	9860	9860	9860	9860	0
9	20230731	191100	875846280	9860	9860	9860	9860	0
10	20230731	191000	875846280	9860	9860	9860	9860	0
11	20230731	190900	875846280	9860	9860	9860	9860	0
12	20230731	190800	875846280	9860	9860	9860	9860	0
13	20230731	190700	875846280	9860	9860	9860	9860	0
14	20230731	190600	875846280	9860	9860	9860	9860	0
15	20230731	190500	875846280	9860	9860	9860	9860	0
16	20230731	190400	875846280	9860	9860	9860	9860	0
17	20230731	190300	875846280	9860	9860	9860	9860	0
18	20230731	190200	875846280	9860	9860	9860	9860	0
19	20230731	190100	875846280	9860	9860	9860	9860	0
20	20230731	190000	875846280	9860	9860	9860	9860	0
21	20230731	185900	875846280	9860	9860	9860	9860	0
22	20230731	185800	875846280	9860	9860	9860	9860	0
23	20230731	185700	875846280	9860	9860	9860	9860	0
24	20230731	185600	875846280	9860	9860	9860	9860	0
25	20230731	185500	875846280	9860	9860	9860	9860	0
26	20230731	185400	875846280	9860	9860	9860	9860	0
27	20230731	185300	875846280	9860	9860	9860	9860	0
28	20230731	185200	875846280	9860	9860	9860	9860	0
29	20230731	185100	875846280	9860	9860	9860	9860	0
30	20230731	185000	875846280	9860	9860	9860	9860	0
31	20230731	184900	875846280	9860	9860	9860	9860	0
32	20230731	184800	875846280	9860	9860	9860	9860	1317
33	20230731	184700	875846280	9860	9860	9860	9860	0
34	20230731	184600	875846280	9860	9860	9860	9860	0
35	20230731	184500	875846280	9860	9860	9860	9860	0
36	20230731	184400	875846280	9860	9860	9860	9860	0
37	20230731	184300	875846280	9860	9860	9860	9860	0
38	20230731	184200	875846280	9860	9860	9860	9860	0
39	20230731	184100	875846280	9860	9860	9860	9860	0
40	20230731	184000	875846280	9860	9860	9860	9860	0
41	20230731	183900	875846280	9860	9860	9860	9860	0
42	20230731	183800	875846280	9860	9860	9860	9860	0
43	20230731	183700	875846280	9860	9860	9860	9860	0
44	20230731	183600	875846280	9860	9860	9860	9860	0
45	20230731	183500	875846280	9860	9860	9860	9860	0
46	20230731	183400	875846280	9860	9860	9860	9860	0
47	20230731	183300	875846280	9860	9860	9860	9860	0
48	20230731	183200	875846280	9860	9860	9860	9860	0
49	20230731	183100	875846280	9860	9860	9860	9860	0
50	20230731	183000	875846280	9860	9860	9860	9860	0
51	20230731	182900	875846280	9860	9860	9860	9860	0
52	20230731	182800	875846280	9860	9860	9860	9860	0
53	20230731	182700	875846280	9860	9860	9860	9860	0
54	20230731	182600	875846280	9860	9860	9860	9860	0
55	20230731	182500	875846280	9860	9860	9860	9860	0
56	20230731	182400	875846280	9860	9860	9860	9860	0
57	20230731	182300	875846280	9860	9860	9860	9860	0
58	20230731	182200	875846280	9860	9860	9860	9860	0
59	20230731	182100	875846280	9860	9860	9860	9860	0
60	20230731	182000	875846280	9860	9860	9860	9860	0
61	20230731	181900	875846280	9860	9860	9860	9860	0
62	20230731	181800	875846280	9860	9860	9860	9860	1317
63	20230731	181700	875846280	9860	9860	9860	9860	0
64	20230731	181600	875846280	9860	9860	9860	9860	0
65	20230731	181500	875846280	9860	9860	9860	9860	0
66	20230731	181400	875846280	9860	9860	9860	9860	0
67	20230731	181300	875846280	9860	9860	9860	9860	0
68	20230731	181200	875846280	9860	9860	9860	9860	0
69	20230731	181100	875846280	9860	9860	9860	9860	0
70	20230731	181000	875846280	9860	9860	9860	9860	0
71	20230731	180900	875846280	9860	9860	9860	9860	0
72	20230731	180800	875846280	9860	9860	9860	9860	0
73	20230731	180700	875846280	9860	9860	9860	9860	0
74	20230731	180600	875846280	9860	9860	9860	9860	0
75	20230731	180500	875846280	9860	9860	9860	9860	0
76	20230731	180400	875846280	9860	9860	9860	9860	0
77	20230731	180300	875846280	9860	9860	9860	9860	0
78	20230731	180200	875846280	9860	9860	9860	9860	0
79	20230731	180100	875846280	9860	9860	9860	9860	0
80	20230731	180000	875846280	9860	9860	9860	9860	0
81	20230731	175900	875846280	9860	9860	9860	9860	0
82	20230731	175800	875846280	9860	9860	9860	9860	0
83	20230731	175700	875846280	9860	9860	9860	9860	0
84	20230731	175600	875846280	9860	9860	9860	9860	0
85	20230731	175500	875846280	9860	9860	9860	9860	0
86	20230731	175400	875846280	9860	9860	9860	9860	0
87	20230731	175300	875846280	9860	9860	9860	9860	0
88	20230731	175200	875846280	9860	9860	9860	9860	0
89	20230731	175100	875846280	9860	9860	9860	9860	0
90	20230731	175000	875846280	9860	9860	9860	9860	0
91	20230731	174900	875846280	9860	9860	9860	9860	0
92	20230731	174800	875846280	9860	9860	9860	9860	1317
93	20230731	174700	875846280	9860	9860	9860	9860	0
94	20230731	174600	875846280	9860	9860	9860	9860	0
95	20230731	174500	875846280	9860	9860	9860	9860	0
96	20230731	174400	875846280	9860	9860	9860	9860	0
97	20230731	174300	875846280	9860	9860	9860	9860	0
98	20230731	174200	875846280	9860	9860	9860	9860	0
99	20230731	174100	875846280	9860	9860	9860	9860	0
100	20230731	174000	875846280	9860	9860	9860	9860	0
101	20230731	173900	875846280	9860	9860	9860	9860	0
102	20230731	173800	875846280	9860	9860	9860	9860	0
103	20230731	173700	875846280	9860	9860	9860	9860	0
104	20230731	173600	875846280	9860	9860	9860	9860	0
105	20230731	173500	875846280	9860	9860	9860	9860	0
106	20230731	173400	875846280	9860	9860	9860	9860	0
107	20230731	173300	875846280	9860	9860	9860	9860	0
108	20230731	173200	875846280	9860	9860	9860	9860	0
109	20230731	173100	875846280	9860	9860	9860	9860	0
110	20230731	173000	875846280	9860	9860	9860	9860	0
111	20230731	172900	875846280	9860	9860	9860	9860	0
112	20230731	172800	875846280	9860	9860	9860	9860	0
113	20230731	172700	875846280	9860	9860	9860	9860	0
114	20230731	172600	875846280	9860	9860	9860	9860	0
115	20230731	172500	875846280	9860	9860	9860	9860	0
116	20230731	172400	875846280	9860	9860	9860	9860	0
117	20230731	172300	875846280	9860	9860	9860	9860	0
118	20230731	172200	875846280	9860	9860	9860	9860	0
119	20230731	172100	875846280	9860	9860	9860	9860	0
120	20230731	172000	875846280	9860	9860	9860	9860	0
121	20230731	171900	875846280	9860	9860	9860	9860	0
122	20230731	171800	875846280	9860	9860	9860	9860	1317
123	20230731	171700	875846280	9860	9860	9860	9860	0
124	20230731	171600	875846280	9860	9860	9860	9860	0
125	20230731	171500	875846280	9860	9860	9860	9860	0
126	20230731	171400	875846280	9860	9860	9860	9860	0
127	20230731	171300	875846280	9860	9860	9860	9860	0
128	20230731	171200	875846280	9860	9860	9860	9860	0
129	20230731	171100	875846280	9860	9860	9860	9860	0
130	20230731	171000	875846280	9860	9860	9860	9860	0
131	20230731	170900	875846280	9860	9860	9860	9860	0
132	20230731	170800	875846280	9860	9860	9860	9860	0
133	20230731	170700	875846280	9860	9860	9860	9860	0
134	20230731	170600	875846280	9860	9860	9860	9860	0
135	20230731	170500	875846280	9860	9860	9860	9860	0
136	20230731	170400	875846280	9860	9860	9860	9860	0
137	20230731	170300	875846280	9860	9860	9860	9860	0
138	20230731	170200	875846280	9860	9860	9860	9860	0
139	20230731	170100	875846280	9860	9860	9860	9860	0
140	20230731	170000	875846280	9860	9860	9860	9860	0
141	20230731	165900	875846280	9860	9860	9860	9860	0
142	20230731	165800	875846280	9860	9860	9860	9860	0
143	20230731	165700	875846280	9860	9860	9860	9860	0
144	20230731	165600	875846280	9860	9860	9860	9860	0
145	20230731	165500	875846280	9860	9860	9860	9860	0
146	20230731	165400	875846280	9860	9860	9860	9860	0
147	20230731	165300	875846280	9860	9860	9860	9860	0
148	20230731	165200	875846280	9860	9860	9860	9860	0
149	20230731	165100	875846280	9860	9860	9860	9860	0
150	20230731	165000	875846280	9860	9860	9860	9860	0
151	20230731	164900	875846280	9860	9860	9860	9860	0
152	20230731	164800	875846280	9860	9860	9860	9860	1317
153	20230731	164700	875846280	9860	9860	9860	9860	0
154	20230731	164600	875846280	9860	9860	9860	9860	0
155	20230731	164500	875846280	9860	9860	9860	9860	0
156	20230731	164400	875846280	9860	9860	9860	9860	0
157	20230731	164300	875846280	9860	9860	9860	9860	0
158	20230731	164200	875846280	9860	9860	9860	9860	0
159	20230731	164100	875846280	9860	9860	9860	9860	0
160	20230731	164000	875846280	9860	9860	9860	9860	0
161	20230731	163900	875846280	9860	9860	9860	9860	0
162	20230731	163800	875846280	9860	9860	9860	9860	0
163	20230731	163700	875846280	9860	9860	9860	9860	0
164	20230731	163600	875846280	9860	9860	9860	9860	0
165	20230731	163500	875846280	9860	9860	9860	9860	0
166	20230731	163400	875846280	9860	9860	9860	9860	0
167	20230731	163300	875846280	9860	9860	9860	9860	0
168	20230731	163200	875846280	9860	9860	9860	9860	0
169	20230731	163100	875846280	9860	9860	9860	9860	0
170	20230731	163000	875846280	9860	9860	9860	9860	0
171	20230731	162900	875846280	9860	9860	9860	9860	0
172	20230731	162800	875846280	9860	9860	9860	9860	0
173	20230731	162700	875846280	9860	9860	9860	9860	0
174	20230731	162600	875846280	9860	9860	9860	9860	0
175	20230731	162500	875846280	9860	9860	9860	9860	0
176	20230731	162400	875846280	9860	9860	9860	9860	0
177	20230731	162300	875846280	9860	9860	9860	9860	0
178	20230731	162200	875846280	9860	9860	9860	9860	0
179	20230731	162100	875846280	9860	9860	9860	9860	0
180	20230731	162000	875846280	9860	9860	9860	9860	0
181	20230731	161900	875846280	9860	9860	9860	9860	0
182	20230731	161800	875846280	9860	9860	9860	9860	1317
183	20230731	161700	875846280	9860	9860	9860	9860	0
184	20230731	161600	875846280	9860	9860	9860	9860	0
185	20230731	161500	875846280	9860	9860	9860	9860	0
186	20230731	161400	875846280	9860	9860	9860	9860	0
187	20230731	161300	875846280	9860	9860	9860	9860	0
188	20230731	161200	875846280	9860	9860	9860	9860	0
189	20230731	161100	875846280	9860	9860	9860	9860	0
190	20230731	161000	875846280	9860	9860	9860	9860	0
191	20230731	160900	875846280	9860	9860	9860	9860	0
192	20230731	160800	875846280	9860	9860	9860	9860	0
193	20230731	160700	875846280	9860	9860	9860	9860	0
194	20230731	160600	875846280	9860	9860	9860	9860	0
195	20230731	160500	875846280	9860	9860	9860	9860	0
196	20230731	160400	875846280	9860	9860	9860	9860	0
197	20230731	160300	875846280	9860	9860	9860	9860	0
198	20230731	160200	875846280	9860	9860	9860	9860	0
199	20230731	160100	875846280	9860	9860	9860	9860	0
200	20230731	160000	875846280	9860	9860	9860	9860	0
201	20230731	155900	875846280	9860	9860	9860	9860	0
202	20230731	155800	875846280	9860	9860	9860	9860	0
203	20230731	155700	875846280	9860	9860	9860	9860	0
204	20230731	155600	875846280	9860	9860	9860	9860	0
205	20230731	155500	875846280	9860	9860	9860	9860	0
206	20230731	155400	875846280	9860	9860	9860	9860	0
207	20230731	155300	875846280	9860	9860	9860	9860	0
208	20230731	155200	875846280	9860	9860	9860	9860	0
209	20230731	155100	875846280	9860	9860	9860	9860	0
210	20230731	155000	875846280	9860	9860	9860	9860	0
211	20230731	154900	875846280	9860	9860	9860	9860	0
212	20230731	154800	875846280	9860	9860	9860	9860	1317
213	20230731	154700	875846280	9860	9860	9860	9860	0
214	20230731	154600	875846280	9860	9860	9860	9860	0
215	20230731	154500	875846280	9860	9860	9860	9860	0
216	20230731	154400	875846280	9860	9860	9860	9860	0
217	20230731	154300	875846280	9860	9860	9860	9860	0
218	20230731	154200	875846280	9860	9860	9860	9860	0
219	20230731	154100	875846280	9860	9860	9860	9860	0
220	20230731	154000	875846280	9860	9860	9860	9860	0
221	20230731	153900	875846280	9860	9860	9860	9860	0
222	20230731	153800	875846280	9860	9860	9860	9860	0
223	20230731	153700	875846280	9860	9860	9860	9860	0
224	20230731	153600	875846280	9860	9860	9860	9860	0
225	20230731	153500	875846280	9860	9860	9860	9860	0
226	20230731	153400	875846280	9860	9860	9860	9860	0
227	20230731	153300	875846280	9860	9860	9860	9860	0
228	20230731	153200	875846280	9860	9860	9860	9860	0
229	20230731	153100	875846280	9860	9860	9860	9860	0
230	20230731	153000	875846280	9860	9860	9860	9860	1317
231	20230731	152900	862860660	9810	9810	9810	9810	0
232	20230731	152800	862860660	9810	9810	9810	9810	0
233	20230731	152700	862860660	9810	9810	9810	9810	0
234	20230731	152600	862860660	9810	9810	9810	9810	0
235	20230731	152500	862860660	9810	9810	9810	9810	0
236	20230731	152400	862860660	9810	9810	9810	9810	0
237	20230731	152300	862860660	9810	9810	9810	9810	0
238	20230731	152200	862860660	9810	9810	9810	9810	0
239	20230731	152100	862860660	9810	9810	9810	9810	0
240	20230731	152000	862860660	9810	9810	9810	9810	0
241	20230731	151900	862860660	9810	9820	9840	9810	117
242	20230731	151800	861712260	9820	9820	9820	9820	23
243	20230731	151700	861486400	9820	9840	9840	9820	54
244	20230731	151600	860956100	9840	9840	9840	9820	175
245	20230731	151500	859234360	9840	9840	9840	9840	1
246	20230731	151400	859224520	9810	9830	9830	9810	1034
247	20230731	151300	849060640	9810	9800	9810	9800	183
248	20230731	151200	847265610	9800	9820	9820	9800	1000
249	20230731	151100	837457800	9830	9830	9830	9820	90
250	20230731	151000	836573260	9820	9820	9830	9820	296
251	20230731	150900	833666530	9820	9810	9820	9810	104
252	20230731	150800	832645290	9810	9810	9810	9810	38
253	20230731	150700	832272510	9810	9810	9810	9810	162
254	20230731	150600	830683290	9810	9810	9810	9810	0
255	20230731	150500	830683290	9810	9810	9810	9810	121
256	20230731	150400	829496280	9840	9840	9840	9840	162
257	20230731	150300	827902200	9830	9820	9830	9810	612
258	20230731	150200	821894150	9830	9820	9840	9820	200
259	20230731	150100	819926940	9840	9840	9840	9840	134
260	20230731	150000	818608380	9840	9840	9840	9840	1
261	20230731	145900	818598540	9840	9840	9840	9830	648
262	20230731	145800	812224520	9860	9860	9870	9860	734
263	20230731	145700	804986270	9850	9850	9850	9850	114
264	20230731	145600	803863370	9840	9840	9860	9840	1632
265	20230731	145500	787791640	9840	9840	9840	9840	133
266	20230731	145400	786482920	9840	9810	9840	9810	556
267	20230731	145300	781017520	9820	9810	9820	9810	89
268	20230731	145200	780144420	9800	9800	9800	9800	311
269	20230731	145100	777096620	9780	9780	9780	9780	0
270	20230731	145000	777096620	9780	9780	9780	9780	267
271	20230731	144900	774485360	9780	9780	9780	9780	600
272	20230731	144800	768617360	9780	9780	9780	9780	346
273	20230731	144700	765233480	9800	9800	9800	9800	0
274	20230731	144600	765233480	9800	9800	9800	9800	0
275	20230731	144500	765233480	9800	9800	9800	9800	0
276	20230731	144400	765233480	9800	9780	9800	9780	134
277	20230731	144300	763922940	9780	9780	9780	9780	72
278	20230731	144200	763218780	9790	9790	9790	9790	0
279	20230731	144100	763218780	9790	9800	9800	9790	21
280	20230731	144000	763013120	9800	9800	9800	9800	208
281	20230731	143900	760974720	9800	9800	9800	9800	0
282	20230731	143800	760974720	9800	9810	9810	9800	82
283	20230731	143700	760170310	9810	9810	9810	9810	3
284	20230731	143600	760140880	9810	9810	9810	9810	0
285	20230731	143500	760140880	9810	9810	9810	9810	0
286	20230731	143400	760140880	9810	9810	9810	9810	0
287	20230731	143300	760140880	9810	9810	9810	9810	136
288	20230731	143200	758806720	9810	9810	9810	9810	2
289	20230731	143100	758787100	9810	9810	9810	9810	30
290	20230731	143000	758492800	9810	9810	9810	9810	1
291	20230731	142900	758482990	9810	9810	9810	9810	0
292	20230731	142800	758482990	9810	9820	9820	9810	180
293	20230731	142700	756715690	9810	9810	9810	9810	0
294	20230731	142600	756715690	9810	9800	9810	9800	1093
295	20230731	142500	745998190	9780	9780	9780	9780	0
296	20230731	142400	745998190	9780	9780	9780	9780	0
297	20230731	142300	745998190	9780	9780	9780	9780	0
298	20230731	142200	745998190	9780	9780	9780	9780	208
299	20230731	142100	743963950	9770	9780	9780	9770	364
300	20230731	142000	740405630	9800	9800	9800	9800	0
301	20230731	141900	740405630	9800	9800	9800	9800	0
302	20230731	141800	740405630	9800	9800	9800	9800	0
303	20230731	141700	740405630	9800	9800	9800	9800	2
304	20230731	141600	740386030	9810	9810	9810	9810	0
305	20230731	141500	740386030	9810	9810	9810	9810	0
306	20230731	141400	740386030	9810	9810	9810	9810	2
307	20230731	141300	740366410	9810	9810	9810	9810	3
308	20230731	141200	740336980	9820	9810	9820	9810	141
309	20230731	141100	738952780	9810	9810	9810	9810	0
310	20230731	141000	738952780	9810	9790	9810	9760	3054
311	20230731	140900	709063500	9770	9770	9770	9770	1
312	20230731	140800	709053730	9770	9770	9770	9770	0
313	20230731	140700	709053730	9770	9770	9770	9770	12
314	20230731	140600	708936490	9770	9770	9770	9770	0
315	20230731	140500	708936490	9770	9770	9770	9770	110
316	20230731	140400	707861790	9770	9790	9790	9770	23
317	20230731	140300	707637040	9790	9790	9790	9790	4
318	20230731	140200	707597880	9790	9770	9790	9770	150
319	20230731	140100	706130380	9780	9780	9780	9780	0
320	20230731	140000	706130380	9780	9780	9780	9780	0
321	20230731	135900	706130380	9780	9780	9780	9780	0
322	20230731	135800	706130380	9780	9780	9780	9780	0
323	20230731	135700	706130380	9780	9780	9780	9780	200
324	20230731	135600	704174380	9780	9780	9780	9780	0
325	20230731	135500	704174380	9780	9780	9780	9780	20
326	20230731	135400	703978780	9780	9780	9780	9780	57
327	20230731	135300	703421320	9790	9790	9790	9790	0
328	20230731	135200	703421320	9790	9790	9790	9790	100
329	20230731	135100	702442320	9790	9790	9790	9790	20
330	20230731	135000	702246520	9780	9780	9780	9780	0
331	20230731	134900	702246520	9780	9780	9780	9780	150
332	20230731	134800	700779520	9790	9790	9790	9790	136
333	20230731	134700	699448080	9790	9800	9800	9790	103
334	20230731	134600	698438710	9790	9790	9790	9790	211
335	20230731	134500	696373020	9790	9790	9790	9790	122
336	20230731	134400	695178640	9790	9790	9790	9780	63
337	20230731	134300	694562430	9790	9790	9790	9780	453
338	20230731	134200	690132070	9790	9790	9790	9790	0
339	20230731	134100	690132070	9790	9790	9790	9790	385
340	20230731	134000	686362920	9790	9790	9790	9790	187
341	20230731	133900	684532190	9770	9770	9770	9770	0
342	20230731	133800	684532190	9770	9770	9770	9770	0
343	20230731	133700	684532190	9770	9770	9770	9770	100
344	20230731	133600	683555190	9770	9770	9770	9770	2
345	20230731	133500	683535650	9760	9760	9760	9760	0
346	20230731	133400	683535650	9760	9760	9760	9760	0
347	20230731	133300	683535650	9760	9760	9760	9760	103
348	20230731	133200	682530370	9760	9760	9760	9760	0
349	20230731	133100	682530370	9760	9760	9760	9760	24
350	20230731	133000	682296130	9770	9760	9770	9750	6
351	20230731	132900	682237570	9780	9770	9780	9770	165
352	20230731	132800	680625470	9770	9780	9780	9770	26
353	20230731	132700	680371200	9780	9790	9790	9780	704
354	20230731	132600	673480900	9790	9790	9790	9790	0
355	20230731	132500	673480900	9790	9790	9790	9790	12
356	20230731	132400	673363420	9790	9790	9790	9790	31
357	20230731	132300	673059930	9800	9800	9800	9800	0
358	20230731	132200	673059930	9800	9800	9800	9800	0
359	20230731	132100	673059930	9800	9790	9800	9790	15
360	20230731	132000	672912940	9790	9790	9790	9790	0
361	20230731	131900	672912940	9790	9790	9790	9790	50
362	20230731	131800	672423440	9790	9790	9790	9790	0
363	20230731	131700	672423440	9790	9790	9790	9790	0
364	20230731	131600	672423440	9790	9790	9790	9790	315
365	20230731	131500	669339590	9790	9790	9790	9790	314
366	20230731	131400	666265530	9810	9810	9810	9810	50
367	20230731	131300	665775030	9800	9800	9800	9800	0
368	20230731	131200	665775030	9800	9800	9800	9800	149
369	20230731	131100	664314830	9800	9800	9800	9800	278
370	20230731	131000	661590430	9800	9800	9800	9800	249
371	20230731	130900	659150230	9800	9800	9800	9800	35
372	20230731	130800	658807230	9810	9810	9810	9810	0
373	20230731	130700	658807230	9810	9810	9810	9810	0
374	20230731	130600	658807230	9810	9810	9810	9810	130
375	20230731	130500	657531930	9810	9810	9810	9810	0
376	20230731	130400	657531930	9810	9810	9810	9810	76
377	20230731	130300	656786370	9810	9800	9810	9800	399
378	20230731	130200	652873820	9800	9800	9800	9800	0
379	20230731	130100	652873820	9800	9800	9800	9800	55
380	20230731	130000	652334820	9800	9800	9800	9800	0
381	20230731	125900	652334820	9800	9800	9800	9800	0
382	20230731	125800	652334820	9800	9800	9800	9800	1
383	20230731	125700	652325020	9800	9800	9800	9800	0
384	20230731	125600	652325020	9800	9800	9800	9800	0
385	20230731	125500	652325020	9800	9790	9800	9780	148
386	20230731	125400	650877480	9770	9770	9770	9770	0
387	20230731	125300	650877480	9770	9780	9780	9770	363
388	20230731	125200	647327370	9810	9790	9810	9760	1757
389	20230731	125100	630154610	9800	9800	9800	9800	200
390	20230731	125000	628194610	9790	9790	9790	9790	0
391	20230731	124900	628194610	9790	9790	9790	9790	0
392	20230731	124800	628194610	9790	9790	9790	9790	38
393	20230731	124700	627822590	9830	9830	9830	9830	1
394	20230731	124600	627812760	9800	9800	9800	9800	0
395	20230731	124500	627812760	9800	9820	9820	9800	280
396	20230731	124400	625065880	9800	9800	9800	9800	0
397	20230731	124300	625065880	9800	9800	9800	9800	10
398	20230731	124200	624967880	9810	9810	9810	9810	0
399	20230731	124100	624967880	9810	9810	9810	9810	0
400	20230731	124000	624967880	9810	9810	9810	9810	190
401	20230731	123900	623103980	9810	9810	9810	9810	0
402	20230731	123800	623103980	9810	9820	9820	9810	52
403	20230731	123700	622593850	9800	9820	9820	9800	52
404	20230731	123600	622083740	9820	9810	9820	9810	7
405	20230731	123500	622015050	9810	9810	9810	9810	1
406	20230731	123400	622005240	9800	9800	9800	9800	10
407	20230731	123300	621907240	9800	9800	9800	9800	0
408	20230731	123200	621907240	9800	9800	9800	9800	0
409	20230731	123100	621907240	9800	9800	9800	9800	0
410	20230731	123000	621907240	9800	9800	9800	9800	0
411	20230731	122900	621907240	9800	9800	9800	9800	0
412	20230731	122800	621907240	9800	9800	9800	9800	0
413	20230731	122700	621907240	9800	9800	9800	9800	0
414	20230731	122600	621907240	9800	9800	9800	9800	0
415	20230731	122500	621907240	9800	9800	9800	9800	24
416	20230731	122400	621672040	9800	9800	9800	9800	0
417	20230731	122300	621672040	9800	9770	9800	9770	102
418	20230731	122200	620675470	9800	9800	9800	9800	0
419	20230731	122100	620675470	9800	9800	9800	9800	1
420	20230731	122000	620665670	9780	9780	9780	9780	473
421	20230731	121900	616039730	9780	9780	9780	9780	0
422	20230731	121800	616039730	9780	9780	9780	9780	55
423	20230731	121700	615501830	9780	9800	9800	9780	11
424	20230731	121600	615394050	9800	9800	9800	9780	385
425	20230731	121500	611621070	9800	9800	9800	9800	25
426	20230731	121400	611376070	9810	9810	9810	9810	0
427	20230731	121300	611376070	9810	9810	9810	9810	0
428	20230731	121200	611376070	9810	9810	9810	9810	0
429	20230731	121100	611376070	9810	9810	9810	9810	68
430	20230731	121000	610708990	9800	9800	9800	9800	0
431	20230731	120900	610708990	9800	9810	9810	9800	30
432	20230731	120800	610414910	9810	9810	9810	9810	0
433	20230731	120700	610414910	9810	9810	9810	9810	1
434	20230731	120600	610405100	9830	9830	9830	9830	1
435	20230731	120500	610395270	9810	9810	9810	9810	2
436	20230731	120400	610375650	9840	9840	9840	9840	10
437	20230731	120300	610277250	9840	9840	9840	9840	10
438	20230731	120200	610178850	9840	9810	9840	9810	118
439	20230731	120100	609021120	9840	9840	9840	9840	0
440	20230731	120000	609021120	9840	9840	9840	9840	0
441	20230731	115900	609021120	9840	9840	9840	9840	87
442	20230731	115800	608165040	9840	9840	9840	9840	0
443	20230731	115700	608165040	9840	9840	9840	9840	0
444	20230731	115600	608165040	9840	9840	9840	9840	0
445	20230731	115500	608165040	9840	9810	9840	9810	83
446	20230731	115400	607350780	9820	9820	9820	9820	6
447	20230731	115300	607291860	9800	9810	9810	9800	853
448	20230731	115200	598931470	9820	9820	9820	9820	0
449	20230731	115100	598931470	9820	9820	9820	9820	340
450	20230731	115000	595592670	9820	9830	9830	9820	397
451	20230731	114900	591691130	9820	9800	9820	9800	3
452	20230731	114800	591661710	9800	9770	9800	9770	513
453	20230731	114700	586634590	9790	9790	9790	9770	191
454	20230731	114600	584764720	9790	9800	9800	9790	15
455	20230731	114500	584617730	9800	9810	9810	9800	274
456	20230731	114400	581932330	9810	9810	9810	9810	10
457	20230731	114300	581834230	9830	9830	9830	9830	80
458	20230731	114200	581047830	9830	9830	9830	9830	20
459	20230731	114100	580851230	9860	9860	9860	9860	811
460	20230731	114000	572854770	9860	9860	9860	9860	0
461	20230731	113900	572854770	9860	9850	9860	9850	95
462	20230731	113800	571918980	9860	9860	9860	9860	10
463	20230731	113700	571820380	9860	9860	9860	9860	110
464	20230731	113600	570735780	9860	9860	9860	9860	7
465	20230731	113500	570666760	9860	9860	9860	9860	0
466	20230731	113400	570666760	9860	9860	9860	9860	71
467	20230731	113300	569966700	9870	9850	9870	9850	772
468	20230731	113200	562355570	9850	9850	9850	9850	200
469	20230731	113100	560385570	9820	9820	9820	9820	300
470	20230731	113000	557439570	9810	9820	9820	9810	257
471	20230731	112900	554917340	9820	9830	9830	9820	124
472	20230731	112800	553699060	9840	9850	9850	9840	156
473	20230731	112700	552163060	9860	9860	9860	9860	106
474	20230731	112600	551117900	9860	9860	9860	9860	10
475	20230731	112500	551019300	9860	9860	9860	9860	14
476	20230731	112400	550881260	9870	9870	9870	9870	1
477	20230731	112300	550871390	9870	9870	9870	9870	9
478	20230731	112200	550782560	9850	9850	9850	9850	26
479	20230731	112100	550526460	9850	9850	9850	9850	100
480	20230731	112000	549541460	9850	9850	9850	9850	375
481	20230731	111900	545847710	9850	9870	9870	9850	239
482	20230731	111800	543493140	9880	9850	9880	9850	167
483	20230731	111700	541848160	9850	9850	9850	9850	0
484	20230731	111600	541848160	9850	9850	9850	9850	0
485	20230731	111500	541848160	9850	9860	9860	9850	122
486	20230731	111400	540646060	9860	9870	9870	9860	200
487	20230731	111300	538673160	9870	9870	9870	9870	110
488	20230731	111200	537587460	9870	9870	9870	9870	51
489	20230731	111100	537084090	9870	9870	9870	9870	112
490	20230731	111000	535978650	9880	9880	9880	9880	201
491	20230731	110900	533992770	9880	9880	9880	9880	207
492	20230731	110800	531947610	9880	9880	9880	9880	54
493	20230731	110700	531414090	9880	9850	9880	9850	2277
494	20230731	110600	508960220	9850	9830	9850	9830	1000
495	20230731	110500	499116090	9800	9820	9820	9800	123
496	20230731	110400	497909470	9820	9820	9830	9820	28
497	20230731	110300	497634260	9810	9810	9810	9810	0
498	20230731	110200	497634260	9810	9830	9830	9810	17
499	20230731	110100	497467250	9830	9830	9830	9830	170
500	20230731	110000	495796150	9830	9800	9830	9800	596
501	20230731	105900	489951100	9810	9810	9810	9810	0
502	20230731	105800	489951100	9810	9810	9810	9810	0
503	20230731	105700	489951100	9810	9780	9810	9780	419
504	20230731	105600	485852980	9780	9760	9780	9760	465
505	20230731	105500	481313480	9740	9780	9780	9740	1205
506	20230731	105400	469541340	9780	9780	9780	9780	1
507	20230731	105300	469531560	9780	9800	9800	9780	423
508	20230731	105200	465393230	9800	9800	9800	9800	116
509	20230731	105100	464256430	9810	9810	9810	9810	0
510	20230731	105000	464256430	9810	9810	9810	9810	350
511	20230731	104900	460822930	9810	9810	9810	9810	0
512	20230731	104800	460822930	9810	9810	9810	9790	1938
513	20230731	104700	441835710	9810	9830	9850	9810	17
514	20230731	104600	441668880	9810	9820	9820	9810	607
515	20230731	104500	435709400	9820	9810	9820	9810	69
516	20230731	104400	435031830	9820	9840	9840	9810	135
517	20230731	104300	433707060	9800	9840	9840	9800	600
518	20230731	104200	427823060	9850	9810	9850	9800	326
519	20230731	104100	424625600	9840	9840	9840	9840	0
520	20230731	104000	424625600	9840	9840	9840	9840	26
521	20230731	103900	424369760	9840	9840	9840	9840	118
522	20230731	103800	423208640	9850	9810	9850	9810	208
523	20230731	103700	421168120	9840	9850	9850	9840	1328
524	20230731	103600	408100550	9850	9860	9860	9850	54
525	20230731	103500	407568130	9860	9870	9890	9860	703
526	20230731	103400	400623800	9870	9820	9870	9800	593
527	20230731	103300	394784100	9820	9820	9820	9800	195
528	20230731	103200	392873060	9810	9830	9870	9810	142
529	20230731	103100	391479120	9870	9840	9870	9830	308
530	20230731	103000	388450240	9800	9810	9810	9800	105
531	20230731	102900	387420640	9830	9820	9830	9820	107
532	20230731	102800	386369810	9820	9820	9820	9820	173
533	20230731	102700	384670950	9820	9820	9820	9820	1
534	20230731	102600	384661130	9820	9870	9890	9820	573
535	20230731	102500	379001260	9880	9770	9900	9770	2892
536	20230731	102400	350613270	9770	9770	9770	9770	0
537	20230731	102300	350613270	9770	9750	9770	9750	316
538	20230731	102200	347532150	9750	9750	9750	9750	204
539	20230731	102100	345543150	9750	9720	9770	9710	1435
540	20230731	102000	331581860	9710	9750	9750	9710	1001
541	20230731	101900	321860600	9750	9750	9750	9750	29
542	20230731	101800	321577850	9760	9760	9760	9760	1
543	20230731	101700	321568090	9760	9760	9760	9760	49
544	20230731	101600	321089850	9760	9760	9760	9760	3
545	20230731	101500	321060570	9770	9770	9770	9770	0
546	20230731	101400	321060570	9770	9740	9770	9740	195
547	20230731	101300	319161240	9730	9730	9730	9730	191
548	20230731	101200	317302810	9730	9740	9740	9720	625
549	20230731	101100	311215620	9740	9740	9740	9740	320
550	20230731	101000	308098820	9740	9750	9760	9730	1162
551	20230731	100900	296778360	9750	9780	9780	9750	165
552	20230731	100800	295167640	9780	9780	9780	9780	1
553	20230731	100700	295157860	9770	9760	9770	9750	885
554	20230731	100600	286516430	9770	9770	9770	9770	350
555	20230731	100500	283096930	9770	9750	9770	9740	438
556	20230731	100400	278820870	9750	9750	9750	9750	0
557	20230731	100300	278820870	9750	9740	9760	9740	834
558	20230731	100200	270688950	9730	9740	9740	9720	964
559	20230731	100100	261316530	9740	9700	9740	9700	1080
560	20230731	100000	250818100	9690	9690	9690	9690	100
561	20230731	095900	249849100	9700	9700	9700	9700	0
562	20230731	095800	249849100	9700	9700	9700	9700	40
563	20230731	095700	249461100	9700	9710	9710	9700	128
564	20230731	095600	248218500	9700	9700	9700	9700	23
565	20230731	095500	247995400	9700	9700	9700	9700	0
566	20230731	095400	247995400	9700	9700	9700	9700	58
567	20230731	095300	247432800	9700	9700	9730	9700	83
568	20230731	095200	246627400	9700	9670	9700	9670	930
569	20230731	095100	237617510	9670	9670	9670	9670	5
570	20230731	095000	237569160	9660	9650	9660	9650	460
571	20230731	094900	233129360	9650	9650	9650	9650	568
572	20230731	094800	227648160	9640	9640	9640	9640	100
573	20230731	094700	226684160	9620	9620	9620	9620	80
574	20230731	094600	225914560	9610	9610	9610	9600	301
575	20230731	094500	223022440	9610	9600	9610	9600	811
576	20230731	094400	215235650	9600	9590	9600	9590	367
577	20230731	094300	211712460	9590	9610	9610	9590	214
578	20230731	094200	209658000	9600	9590	9600	9590	963
579	20230731	094100	200413210	9590	9600	9600	9590	17
580	20230731	094000	200250130	9600	9560	9650	9560	574
581	20230731	093900	194729100	9600	9550	9600	9550	25
582	20230731	093800	194490300	9550	9600	9600	9550	38
583	20230731	093700	194127270	9600	9580	9600	9570	38
584	20230731	093600	193763330	9600	9600	9600	9590	111
585	20230731	093500	192698740	9600	9590	9600	9590	19
586	20230731	093400	192516520	9590	9560	9590	9540	2575
587	20230731	093300	167889220	9570	9590	9590	9560	14
588	20230731	093200	167755220	9600	9590	9600	9540	823
589	20230731	093100	159895980	9600	9570	9600	9570	569
590	20230731	093000	154441050	9500	9530	9530	9500	2000
591	20230731	092900	135423450	9520	9520	9520	9520	10
592	20230731	092800	135328250	9520	9520	9520	9520	329
593	20230731	092700	132196170	9510	9510	9510	9510	0
594	20230731	092600	132196170	9510	9510	9510	9510	3
595	20230731	092500	132167640	9600	9520	9600	9520	660
596	20230731	092400	125863040	9500	9500	9500	9500	1
597	20230731	092300	125853540	9490	9500	9520	9490	11
598	20230731	092200	125749030	9460	9500	9500	9460	271
599	20230731	092100	123180470	9470	9480	9500	9470	1177
600	20230731	092000	112014110	9540	9490	9540	9410	1501
601	20230731	091900	97825060	9490	9500	9500	9490	306
602	20230731	091800	94918150	9500	9500	9540	9500	3
603	20230731	091700	94889610	9500	9500	9540	9480	990
604	20230731	091600	85503400	9490	9470	9540	9470	678
605	20230731	091500	79054650	9450	9540	9540	9450	1933
606	20230731	091400	60733040	9540	9590	9590	9530	3033
607	20230731	091300	31743520	9600	9640	9650	9600	1072
608	20230731	091200	21439700	9650	9700	9760	9650	159
609	20230731	091100	19904540	9620	9660	9700	9620	7
610	20230731	091000	19836950	9660	9670	9700	9620	251
611	20230731	090900	17420250	9690	9650	9690	9630	527
612	20230731	090800	12337700	9690	9690	9690	9690	0
613	20230731	090700	12337700	9690	9690	9690	9690	1
614	20230731	090600	12328010	9690	9690	9690	9690	1
615	20230731	090500	12318320	9690	9690	9690	9690	2
616	20230731	090400	12298940	9690	9690	9690	9690	1
617	20230731	090300	12289250	9640	9640	9640	9640	9
618	20230731	090200	12202490	9640	9680	9690	9640	108
619	20230731	090100	11156470	9600	9610	9690	9600	181
620	20230731	090000	9417600	9600	9600	9600	9600	981