KissMeData/232680/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	202000	749124020	9750	9750	9750	9750	2060
3	20230731	201900	749124020	9750	9750	9750	9750	0
4	20230731	201800	749124020	9750	9750	9750	9750	0
5	20230731	201700	749124020	9750	9750	9750	9750	0
6	20230731	201600	749124020	9750	9750	9750	9750	0
7	20230731	201500	749124020	9750	9750	9750	9750	0
8	20230731	201400	749124020	9750	9750	9750	9750	0
9	20230731	201300	749124020	9750	9750	9750	9750	0
10	20230731	201200	749124020	9750	9750	9750	9750	0
11	20230731	201100	749124020	9750	9750	9750	9750	0
12	20230731	201000	749124020	9750	9750	9750	9750	0
13	20230731	200900	749124020	9750	9750	9750	9750	0
14	20230731	200800	749124020	9750	9750	9750	9750	0
15	20230731	200700	749124020	9750	9750	9750	9750	0
16	20230731	200600	749124020	9750	9750	9750	9750	0
17	20230731	200500	749124020	9750	9750	9750	9750	0
18	20230731	200400	749124020	9750	9750	9750	9750	0
19	20230731	200300	749124020	9750	9750	9750	9750	0
20	20230731	200200	749124020	9750	9750	9750	9750	0
21	20230731	200100	749124020	9750	9750	9750	9750	0
22	20230731	200000	749124020	9750	9750	9750	9750	0
23	20230731	195900	749124020	9750	9750	9750	9750	0
24	20230731	195800	749124020	9750	9750	9750	9750	0
25	20230731	195700	749124020	9750	9750	9750	9750	0
26	20230731	195600	749124020	9750	9750	9750	9750	0
27	20230731	195500	749124020	9750	9750	9750	9750	0
28	20230731	195400	749124020	9750	9750	9750	9750	0
29	20230731	195300	749124020	9750	9750	9750	9750	0
30	20230731	195200	749124020	9750	9750	9750	9750	0
31	20230731	195100	749124020	9750	9750	9750	9750	0
32	20230731	195000	749124020	9750	9750	9750	9750	2060
33	20230731	194900	749124020	9750	9750	9750	9750	0
34	20230731	194800	749124020	9750	9750	9750	9750	0
35	20230731	194700	749124020	9750	9750	9750	9750	0
36	20230731	194600	749124020	9750	9750	9750	9750	0
37	20230731	194500	749124020	9750	9750	9750	9750	0
38	20230731	194400	749124020	9750	9750	9750	9750	0
39	20230731	194300	749124020	9750	9750	9750	9750	0
40	20230731	194200	749124020	9750	9750	9750	9750	0
41	20230731	194100	749124020	9750	9750	9750	9750	0
42	20230731	194000	749124020	9750	9750	9750	9750	0
43	20230731	193900	749124020	9750	9750	9750	9750	0
44	20230731	193800	749124020	9750	9750	9750	9750	0
45	20230731	193700	749124020	9750	9750	9750	9750	0
46	20230731	193600	749124020	9750	9750	9750	9750	0
47	20230731	193500	749124020	9750	9750	9750	9750	0
48	20230731	193400	749124020	9750	9750	9750	9750	0
49	20230731	193300	749124020	9750	9750	9750	9750	0
50	20230731	193200	749124020	9750	9750	9750	9750	0
51	20230731	193100	749124020	9750	9750	9750	9750	0
52	20230731	193000	749124020	9750	9750	9750	9750	0
53	20230731	192900	749124020	9750	9750	9750	9750	0
54	20230731	192800	749124020	9750	9750	9750	9750	0
55	20230731	192700	749124020	9750	9750	9750	9750	0
56	20230731	192600	749124020	9750	9750	9750	9750	0
57	20230731	192500	749124020	9750	9750	9750	9750	0
58	20230731	192400	749124020	9750	9750	9750	9750	0
59	20230731	192300	749124020	9750	9750	9750	9750	0
60	20230731	192200	749124020	9750	9750	9750	9750	0
61	20230731	192100	749124020	9750	9750	9750	9750	0
62	20230731	192000	749124020	9750	9750	9750	9750	2060
63	20230731	191900	749124020	9750	9750	9750	9750	0
64	20230731	191800	749124020	9750	9750	9750	9750	0
65	20230731	191700	749124020	9750	9750	9750	9750	0
66	20230731	191600	749124020	9750	9750	9750	9750	0
67	20230731	191500	749124020	9750	9750	9750	9750	0
68	20230731	191400	749124020	9750	9750	9750	9750	0
69	20230731	191300	749124020	9750	9750	9750	9750	0
70	20230731	191200	749124020	9750	9750	9750	9750	0
71	20230731	191100	749124020	9750	9750	9750	9750	0
72	20230731	191000	749124020	9750	9750	9750	9750	0
73	20230731	190900	749124020	9750	9750	9750	9750	0
74	20230731	190800	749124020	9750	9750	9750	9750	0
75	20230731	190700	749124020	9750	9750	9750	9750	0
76	20230731	190600	749124020	9750	9750	9750	9750	0
77	20230731	190500	749124020	9750	9750	9750	9750	0
78	20230731	190400	749124020	9750	9750	9750	9750	0
79	20230731	190300	749124020	9750	9750	9750	9750	0
80	20230731	190200	749124020	9750	9750	9750	9750	0
81	20230731	190100	749124020	9750	9750	9750	9750	0
82	20230731	190000	749124020	9750	9750	9750	9750	0
83	20230731	185900	749124020	9750	9750	9750	9750	0
84	20230731	185800	749124020	9750	9750	9750	9750	0
85	20230731	185700	749124020	9750	9750	9750	9750	0
86	20230731	185600	749124020	9750	9750	9750	9750	0
87	20230731	185500	749124020	9750	9750	9750	9750	0
88	20230731	185400	749124020	9750	9750	9750	9750	0
89	20230731	185300	749124020	9750	9750	9750	9750	0
90	20230731	185200	749124020	9750	9750	9750	9750	0
91	20230731	185100	749124020	9750	9750	9750	9750	0
92	20230731	185000	749124020	9750	9750	9750	9750	2060
93	20230731	184900	749124020	9750	9750	9750	9750	0
94	20230731	184800	749124020	9750	9750	9750	9750	0
95	20230731	184700	749124020	9750	9750	9750	9750	0
96	20230731	184600	749124020	9750	9750	9750	9750	0
97	20230731	184500	749124020	9750	9750	9750	9750	0
98	20230731	184400	749124020	9750	9750	9750	9750	0
99	20230731	184300	749124020	9750	9750	9750	9750	0
100	20230731	184200	749124020	9750	9750	9750	9750	0
101	20230731	184100	749124020	9750	9750	9750	9750	0
102	20230731	184000	749124020	9750	9750	9750	9750	0
103	20230731	183900	749124020	9750	9750	9750	9750	0
104	20230731	183800	749124020	9750	9750	9750	9750	0
105	20230731	183700	749124020	9750	9750	9750	9750	0
106	20230731	183600	749124020	9750	9750	9750	9750	0
107	20230731	183500	749124020	9750	9750	9750	9750	0
108	20230731	183400	749124020	9750	9750	9750	9750	0
109	20230731	183300	749124020	9750	9750	9750	9750	0
110	20230731	183200	749124020	9750	9750	9750	9750	0
111	20230731	183100	749124020	9750	9750	9750	9750	0
112	20230731	183000	749124020	9750	9750	9750	9750	0
113	20230731	182900	749124020	9750	9750	9750	9750	0
114	20230731	182800	749124020	9750	9750	9750	9750	0
115	20230731	182700	749124020	9750	9750	9750	9750	0
116	20230731	182600	749124020	9750	9750	9750	9750	0
117	20230731	182500	749124020	9750	9750	9750	9750	0
118	20230731	182400	749124020	9750	9750	9750	9750	0
119	20230731	182300	749124020	9750	9750	9750	9750	0
120	20230731	182200	749124020	9750	9750	9750	9750	0
121	20230731	182100	749124020	9750	9750	9750	9750	0
122	20230731	182000	749124020	9750	9750	9750	9750	2060
123	20230731	181900	749124020	9750	9750	9750	9750	0
124	20230731	181800	749124020	9750	9750	9750	9750	0
125	20230731	181700	749124020	9750	9750	9750	9750	0
126	20230731	181600	749124020	9750	9750	9750	9750	0
127	20230731	181500	749124020	9750	9750	9750	9750	0
128	20230731	181400	749124020	9750	9750	9750	9750	0
129	20230731	181300	749124020	9750	9750	9750	9750	0
130	20230731	181200	749124020	9750	9750	9750	9750	0
131	20230731	181100	749124020	9750	9750	9750	9750	0
132	20230731	181000	749124020	9750	9750	9750	9750	0
133	20230731	180900	749124020	9750	9750	9750	9750	0
134	20230731	180800	749124020	9750	9750	9750	9750	0
135	20230731	180700	749124020	9750	9750	9750	9750	0
136	20230731	180600	749124020	9750	9750	9750	9750	0
137	20230731	180500	749124020	9750	9750	9750	9750	0
138	20230731	180400	749124020	9750	9750	9750	9750	0
139	20230731	180300	749124020	9750	9750	9750	9750	0
140	20230731	180200	749124020	9750	9750	9750	9750	0
141	20230731	180100	749124020	9750	9750	9750	9750	0
142	20230731	180000	749124020	9750	9750	9750	9750	0
143	20230731	175900	749124020	9750	9750	9750	9750	0
144	20230731	175800	749124020	9750	9750	9750	9750	0
145	20230731	175700	749124020	9750	9750	9750	9750	0
146	20230731	175600	749124020	9750	9750	9750	9750	0
147	20230731	175500	749124020	9750	9750	9750	9750	0
148	20230731	175400	749124020	9750	9750	9750	9750	0
149	20230731	175300	749124020	9750	9750	9750	9750	0
150	20230731	175200	749124020	9750	9750	9750	9750	0
151	20230731	175100	749124020	9750	9750	9750	9750	0
152	20230731	175000	749124020	9750	9750	9750	9750	2060
153	20230731	174900	749124020	9750	9750	9750	9750	0
154	20230731	174800	749124020	9750	9750	9750	9750	0
155	20230731	174700	749124020	9750	9750	9750	9750	0
156	20230731	174600	749124020	9750	9750	9750	9750	0
157	20230731	174500	749124020	9750	9750	9750	9750	0
158	20230731	174400	749124020	9750	9750	9750	9750	0
159	20230731	174300	749124020	9750	9750	9750	9750	0
160	20230731	174200	749124020	9750	9750	9750	9750	0
161	20230731	174100	749124020	9750	9750	9750	9750	0
162	20230731	174000	749124020	9750	9750	9750	9750	0
163	20230731	173900	749124020	9750	9750	9750	9750	0
164	20230731	173800	749124020	9750	9750	9750	9750	0
165	20230731	173700	749124020	9750	9750	9750	9750	0
166	20230731	173600	749124020	9750	9750	9750	9750	0
167	20230731	173500	749124020	9750	9750	9750	9750	0
168	20230731	173400	749124020	9750	9750	9750	9750	0
169	20230731	173300	749124020	9750	9750	9750	9750	0
170	20230731	173200	749124020	9750	9750	9750	9750	0
171	20230731	173100	749124020	9750	9750	9750	9750	0
172	20230731	173000	749124020	9750	9750	9750	9750	0
173	20230731	172900	749124020	9750	9750	9750	9750	0
174	20230731	172800	749124020	9750	9750	9750	9750	0
175	20230731	172700	749124020	9750	9750	9750	9750	0
176	20230731	172600	749124020	9750	9750	9750	9750	0
177	20230731	172500	749124020	9750	9750	9750	9750	0
178	20230731	172400	749124020	9750	9750	9750	9750	0
179	20230731	172300	749124020	9750	9750	9750	9750	0
180	20230731	172200	749124020	9750	9750	9750	9750	0
181	20230731	172100	749124020	9750	9750	9750	9750	0
182	20230731	172000	749124020	9750	9750	9750	9750	2060
183	20230731	171900	749124020	9750	9750	9750	9750	0
184	20230731	171800	749124020	9750	9750	9750	9750	0
185	20230731	171700	749124020	9750	9750	9750	9750	0
186	20230731	171600	749124020	9750	9750	9750	9750	0
187	20230731	171500	749124020	9750	9750	9750	9750	0
188	20230731	171400	749124020	9750	9750	9750	9750	0
189	20230731	171300	749124020	9750	9750	9750	9750	0
190	20230731	171200	749124020	9750	9750	9750	9750	0
191	20230731	171100	749124020	9750	9750	9750	9750	0
192	20230731	171000	749124020	9750	9750	9750	9750	0
193	20230731	170900	749124020	9750	9750	9750	9750	0
194	20230731	170800	749124020	9750	9750	9750	9750	0
195	20230731	170700	749124020	9750	9750	9750	9750	0
196	20230731	170600	749124020	9750	9750	9750	9750	0
197	20230731	170500	749124020	9750	9750	9750	9750	0
198	20230731	170400	749124020	9750	9750	9750	9750	0
199	20230731	170300	749124020	9750	9750	9750	9750	0
200	20230731	170200	749124020	9750	9750	9750	9750	0
201	20230731	170100	749124020	9750	9750	9750	9750	0
202	20230731	170000	749124020	9750	9750	9750	9750	0
203	20230731	165900	749124020	9750	9750	9750	9750	0
204	20230731	165800	749124020	9750	9750	9750	9750	0
205	20230731	165700	749124020	9750	9750	9750	9750	0
206	20230731	165600	749124020	9750	9750	9750	9750	0
207	20230731	165500	749124020	9750	9750	9750	9750	0
208	20230731	165400	749124020	9750	9750	9750	9750	0
209	20230731	165300	749124020	9750	9750	9750	9750	0
210	20230731	165200	749124020	9750	9750	9750	9750	0
211	20230731	165100	749124020	9750	9750	9750	9750	0
212	20230731	165000	749124020	9750	9750	9750	9750	2060
213	20230731	164900	749124020	9750	9750	9750	9750	0
214	20230731	164800	749124020	9750	9750	9750	9750	0
215	20230731	164700	749124020	9750	9750	9750	9750	0
216	20230731	164600	749124020	9750	9750	9750	9750	0
217	20230731	164500	749124020	9750	9750	9750	9750	0
218	20230731	164400	749124020	9750	9750	9750	9750	0
219	20230731	164300	749124020	9750	9750	9750	9750	0
220	20230731	164200	749124020	9750	9750	9750	9750	0
221	20230731	164100	749124020	9750	9750	9750	9750	0
222	20230731	164000	749124020	9750	9750	9750	9750	0
223	20230731	163900	749124020	9750	9750	9750	9750	0
224	20230731	163800	749124020	9750	9750	9750	9750	0
225	20230731	163700	749124020	9750	9750	9750	9750	0
226	20230731	163600	749124020	9750	9750	9750	9750	0
227	20230731	163500	749124020	9750	9750	9750	9750	0
228	20230731	163400	749124020	9750	9750	9750	9750	0
229	20230731	163300	749124020	9750	9750	9750	9750	0
230	20230731	163200	749124020	9750	9750	9750	9750	0
231	20230731	163100	749124020	9750	9750	9750	9750	0
232	20230731	163000	749124020	9750	9750	9750	9750	0
233	20230731	162900	749124020	9750	9750	9750	9750	0
234	20230731	162800	749124020	9750	9750	9750	9750	0
235	20230731	162700	749124020	9750	9750	9750	9750	0
236	20230731	162600	749124020	9750	9750	9750	9750	0
237	20230731	162500	749124020	9750	9750	9750	9750	0
238	20230731	162400	749124020	9750	9750	9750	9750	0
239	20230731	162300	749124020	9750	9750	9750	9750	0
240	20230731	162200	749124020	9750	9750	9750	9750	0
241	20230731	162100	749124020	9750	9750	9750	9750	0
242	20230731	162000	749124020	9750	9750	9750	9750	2060
243	20230731	161900	749124020	9750	9750	9750	9750	0
244	20230731	161800	749124020	9750	9750	9750	9750	0
245	20230731	161700	749124020	9750	9750	9750	9750	0
246	20230731	161600	749124020	9750	9750	9750	9750	0
247	20230731	161500	749124020	9750	9750	9750	9750	0
248	20230731	161400	749124020	9750	9750	9750	9750	0
249	20230731	161300	749124020	9750	9750	9750	9750	0
250	20230731	161200	749124020	9750	9750	9750	9750	0
251	20230731	161100	749124020	9750	9750	9750	9750	0
252	20230731	161000	749124020	9750	9750	9750	9750	0
253	20230731	160900	749124020	9750	9750	9750	9750	0
254	20230731	160800	749124020	9750	9750	9750	9750	0
255	20230731	160700	749124020	9750	9750	9750	9750	0
256	20230731	160600	749124020	9750	9750	9750	9750	0
257	20230731	160500	749124020	9750	9750	9750	9750	0
258	20230731	160400	749124020	9750	9750	9750	9750	0
259	20230731	160300	749124020	9750	9750	9750	9750	0
260	20230731	160200	749124020	9750	9750	9750	9750	0
261	20230731	160100	749124020	9750	9750	9750	9750	0
262	20230731	160000	749124020	9750	9750	9750	9750	0
263	20230731	155900	749124020	9750	9750	9750	9750	0
264	20230731	155800	749124020	9750	9750	9750	9750	0
265	20230731	155700	749124020	9750	9750	9750	9750	0
266	20230731	155600	749124020	9750	9750	9750	9750	0
267	20230731	155500	749124020	9750	9750	9750	9750	0
268	20230731	155400	749124020	9750	9750	9750	9750	0
269	20230731	155300	749124020	9750	9750	9750	9750	0
270	20230731	155200	749124020	9750	9750	9750	9750	0
271	20230731	155100	749124020	9750	9750	9750	9750	0
272	20230731	155000	749124020	9750	9750	9750	9750	2060
273	20230731	154900	749124020	9750	9750	9750	9750	0
274	20230731	154800	749124020	9750	9750	9750	9750	0
275	20230731	154700	749124020	9750	9750	9750	9750	0
276	20230731	154600	749124020	9750	9750	9750	9750	0
277	20230731	154500	749124020	9750	9750	9750	9750	0
278	20230731	154400	749124020	9750	9750	9750	9750	0
279	20230731	154300	749124020	9750	9750	9750	9750	0
280	20230731	154200	749124020	9750	9750	9750	9750	0
281	20230731	154100	749124020	9750	9750	9750	9750	0
282	20230731	154000	749124020	9750	9750	9750	9750	0
283	20230731	153900	749124020	9750	9750	9750	9750	0
284	20230731	153800	749124020	9750	9750	9750	9750	0
285	20230731	153700	749124020	9750	9750	9750	9750	0
286	20230731	153600	749124020	9750	9750	9750	9750	0
287	20230731	153500	749124020	9750	9750	9750	9750	0
288	20230731	153400	749124020	9750	9750	9750	9750	0
289	20230731	153300	749124020	9750	9750	9750	9750	0
290	20230731	153200	749124020	9750	9750	9750	9750	0
291	20230731	153100	749124020	9750	9750	9750	9750	0
292	20230731	153000	749124020	9750	9750	9750	9750	2060
293	20230731	152900	729039020	9750	9750	9750	9750	0
294	20230731	152800	729039020	9750	9750	9750	9750	0
295	20230731	152700	729039020	9750	9750	9750	9750	0
296	20230731	152600	729039020	9750	9750	9750	9750	0
297	20230731	152500	729039020	9750	9750	9750	9750	0
298	20230731	152400	729039020	9750	9750	9750	9750	0
299	20230731	152300	729039020	9750	9750	9750	9750	0
300	20230731	152200	729039020	9750	9750	9750	9750	0
301	20230731	152100	729039020	9750	9750	9750	9750	0
302	20230731	152000	729039020	9750	9750	9750	9750	0
303	20230731	151900	729039020	9750	9740	9750	9740	82
304	20230731	151800	728240330	9740	9740	9750	9740	42
305	20230731	151700	727831210	9750	9750	9750	9750	116
306	20230731	151600	726700210	9740	9740	9740	9740	5
307	20230731	151500	726651510	9750	9740	9750	9740	281
308	20230731	151400	723912570	9740	9740	9740	9740	93
309	20230731	151300	723006750	9740	9730	9740	9730	177
310	20230731	151200	721283540	9730	9730	9730	9730	4
311	20230731	151100	721244620	9730	9730	9730	9730	97
312	20230731	151000	720300810	9720	9720	9720	9720	80
313	20230731	150900	719523210	9720	9720	9720	9720	0
314	20230731	150800	719523210	9720	9720	9720	9720	61
315	20230731	150700	718930290	9720	9720	9720	9720	10
316	20230731	150600	718833090	9720	9720	9720	9720	1
317	20230731	150500	718823370	9710	9720	9720	9710	85
318	20230731	150400	717997980	9710	9710	9710	9710	300
319	20230731	150300	715084980	9710	9700	9710	9700	288
320	20230731	150200	712289070	9700	9700	9700	9700	0
321	20230731	150100	712289070	9700	9710	9710	9700	109
322	20230731	150000	711230770	9710	9710	9710	9710	0
323	20230731	145900	711230770	9710	9700	9710	9700	99
324	20230731	145800	710270290	9700	9700	9700	9700	67
325	20230731	145700	709620390	9700	9700	9700	9700	113
326	20230731	145600	708524290	9700	9700	9700	9700	707
327	20230731	145500	701666390	9700	9720	9720	9700	78
328	20230731	145400	700908690	9720	9720	9720	9720	2
329	20230731	145300	700889250	9700	9700	9700	9700	0
330	20230731	145200	700889250	9700	9720	9720	9700	1000
331	20230731	145100	691184260	9720	9720	9720	9720	0
332	20230731	145000	691184260	9720	9720	9720	9720	200
333	20230731	144900	689240260	9720	9720	9720	9720	4
334	20230731	144800	689201380	9720	9720	9720	9720	7
335	20230731	144700	689133340	9720	9720	9720	9720	0
336	20230731	144600	689133340	9720	9720	9730	9720	692
337	20230731	144500	682401290	9730	9730	9730	9730	500
338	20230731	144400	677536290	9730	9730	9730	9730	0
339	20230731	144300	677536290	9730	9730	9730	9730	93
340	20230731	144200	676631400	9730	9710	9730	9710	654
341	20230731	144100	670271760	9710	9710	9710	9710	12
342	20230731	144000	670155240	9710	9710	9710	9710	435
343	20230731	143900	665931390	9720	9720	9720	9720	102
344	20230731	143800	664939950	9730	9730	9730	9730	51
345	20230731	143700	664443720	9730	9730	9730	9730	20
346	20230731	143600	664249120	9720	9700	9720	9700	375
347	20230731	143500	660605330	9700	9700	9700	9700	200
348	20230731	143400	658665330	9700	9710	9710	9700	631
349	20230731	143300	652543820	9700	9700	9700	9700	600
350	20230731	143200	646723820	9720	9720	9720	9720	0
351	20230731	143100	646723820	9720	9700	9720	9700	180
352	20230731	143000	644974840	9700	9700	9700	9700	396
353	20230731	142900	641133640	9690	9700	9700	9690	110
354	20230731	142800	640067440	9700	9690	9700	9690	677
355	20230731	142700	633501480	9700	9700	9700	9700	105
356	20230731	142600	632482980	9690	9690	9690	9690	85
357	20230731	142500	631659330	9700	9700	9700	9700	10
358	20230731	142400	631562330	9690	9690	9690	9690	104
359	20230731	142300	630554570	9680	9680	9680	9680	93
360	20230731	142200	629654330	9690	9680	9690	9680	27
361	20230731	142100	629392870	9680	9690	9690	9680	210
362	20230731	142000	627360050	9680	9680	9680	9680	66
363	20230731	141900	626721170	9680	9680	9680	9680	500
364	20230731	141800	621881170	9680	9670	9680	9670	36
365	20230731	141700	621532990	9680	9680	9680	9680	832
366	20230731	141600	613479230	9690	9690	9690	9690	11
367	20230731	141500	613372640	9680	9700	9700	9680	7
368	20230731	141400	613304860	9700	9690	9700	9690	962
369	20230731	141300	603981890	9690	9700	9700	9690	82
370	20230731	141200	603187300	9700	9700	9700	9700	12
371	20230731	141100	603070900	9700	9690	9700	9690	31
372	20230731	141000	602770500	9690	9690	9690	9690	81
373	20230731	140900	601985610	9700	9700	9700	9700	0
374	20230731	140800	601985610	9700	9700	9700	9700	0
375	20230731	140700	601985610	9700	9690	9700	9690	260
376	20230731	140600	599464110	9690	9700	9700	9690	178
377	20230731	140500	597738320	9700	9700	9700	9700	100
378	20230731	140400	596768320	9700	9700	9700	9700	133
379	20230731	140300	595478220	9700	9690	9700	9690	253
380	20230731	140200	593025310	9700	9700	9700	9700	10
381	20230731	140100	592928310	9700	9700	9700	9700	60
382	20230731	140000	592346310	9690	9690	9700	9690	86
383	20230731	135900	591512940	9690	9690	9690	9690	5
384	20230731	135800	591464490	9700	9700	9700	9700	20
385	20230731	135700	591270490	9700	9700	9700	9700	10
386	20230731	135600	591173490	9690	9690	9690	9690	81
387	20230731	135500	590388600	9700	9690	9700	9690	111
388	20230731	135400	589313000	9690	9690	9690	9690	0
389	20230731	135300	589313000	9690	9680	9690	9680	111
390	20230731	135200	588238220	9690	9690	9690	9690	3
391	20230731	135100	588209150	9690	9690	9690	9690	210
392	20230731	135000	586174250	9690	9680	9690	9680	230
393	20230731	134900	583947550	9680	9680	9680	9680	0
394	20230731	134800	583947550	9680	9680	9680	9680	0
395	20230731	134700	583947550	9680	9680	9680	9680	102
396	20230731	134600	582960190	9690	9690	9690	9690	1539
397	20230731	134500	568047280	9700	9700	9700	9700	10
398	20230731	134400	567950280	9710	9700	9710	9700	45
399	20230731	134300	567513440	9700	9720	9720	9700	3000
400	20230731	134200	538398260	9720	9720	9720	9720	137
401	20230731	134100	537066620	9720	9720	9720	9720	519
402	20230731	134000	532021940	9720	9730	9730	9720	101
403	20230731	133900	531040200	9720	9720	9720	9720	0
404	20230731	133800	531040200	9720	9720	9720	9720	166
405	20230731	133700	529426680	9720	9710	9720	9710	96
406	20230731	133600	528494360	9710	9710	9710	9710	1
407	20230731	133500	528484650	9710	9710	9710	9710	0
408	20230731	133400	528484650	9710	9710	9710	9710	51
409	20230731	133300	527989440	9710	9720	9720	9710	11
410	20230731	133200	527882530	9720	9730	9730	9720	1327
411	20230731	133100	514983990	9730	9730	9730	9730	7
412	20230731	133000	514915880	9730	9730	9730	9730	118
413	20230731	132900	513767740	9730	9730	9730	9730	0
414	20230731	132800	513767740	9730	9730	9730	9730	30
415	20230731	132700	513475840	9730	9730	9730	9730	81
416	20230731	132600	512687710	9730	9730	9730	9730	100
417	20230731	132500	511714710	9730	9730	9730	9730	175
418	20230731	132400	510011960	9730	9720	9730	9720	188
419	20230731	132300	508183520	9730	9730	9730	9730	0
420	20230731	132200	508183520	9730	9730	9730	9730	2
421	20230731	132100	508164060	9720	9720	9720	9720	100
422	20230731	132000	507192060	9720	9720	9720	9720	81
423	20230731	131900	506404740	9720	9720	9720	9720	101
424	20230731	131800	505423020	9730	9730	9730	9730	34
425	20230731	131700	505092200	9730	9730	9730	9730	19
426	20230731	131600	504907330	9740	9740	9740	9740	0
427	20230731	131500	504907330	9740	9740	9740	9740	0
428	20230731	131400	504907330	9740	9730	9740	9720	200
429	20230731	131300	502962030	9730	9730	9730	9730	9
430	20230731	131200	502874460	9730	9730	9730	9730	7
431	20230731	131100	502806350	9720	9720	9720	9720	1
432	20230731	131000	502796630	9720	9720	9720	9720	90
433	20230731	130900	501921830	9720	9720	9720	9720	0
434	20230731	130800	501921830	9720	9720	9720	9720	0
435	20230731	130700	501921830	9720	9720	9720	9720	81
436	20230731	130600	501134510	9720	9730	9730	9720	6
437	20230731	130500	501076140	9720	9720	9720	9720	132
438	20230731	130400	499793100	9730	9730	9730	9720	131
439	20230731	130300	498519280	9730	9730	9730	9730	0
440	20230731	130200	498519280	9730	9730	9730	9730	20
441	20230731	130100	498324680	9720	9730	9730	9720	285
442	20230731	130000	495554460	9740	9740	9740	9740	0
443	20230731	125900	495554460	9740	9740	9740	9740	2
444	20230731	125800	495534980	9720	9740	9740	9720	130
445	20230731	125700	494270080	9730	9730	9730	9730	0
446	20230731	125600	494270080	9730	9730	9730	9730	10
447	20230731	125500	494172780	9770	9730	9770	9730	578
448	20230731	125400	488548800	9750	9750	9750	9750	50
449	20230731	125300	488061300	9750	9770	9780	9750	583
450	20230731	125200	482375800	9790	9790	9790	9790	0
451	20230731	125100	482375800	9790	9790	9790	9790	1
452	20230731	125000	482366010	9800	9800	9800	9800	0
453	20230731	124900	482366010	9800	9800	9800	9800	2
454	20230731	124800	482346410	9750	9740	9810	9740	673
455	20230731	124700	475770860	9730	9740	9740	9730	86
456	20230731	124600	474934030	9730	9730	9730	9730	0
457	20230731	124500	474934030	9730	9730	9730	9730	100
458	20230731	124400	473961030	9730	9720	9730	9720	105
459	20230731	124300	472940380	9730	9730	9730	9730	5
460	20230731	124200	472891730	9730	9730	9730	9730	346
461	20230731	124100	469525150	9730	9720	9730	9720	184
462	20230731	124000	467736640	9730	9730	9730	9730	501
463	20230731	123900	462861910	9730	9730	9730	9730	10
464	20230731	123800	462764610	9730	9740	9740	9730	91
465	20230731	123700	461879080	9730	9730	9730	9730	0
466	20230731	123600	461879080	9730	9730	9730	9730	0
467	20230731	123500	461879080	9730	9730	9730	9730	0
468	20230731	123400	461879080	9730	9730	9730	9730	281
469	20230731	123300	459144950	9730	9730	9730	9730	0
470	20230731	123200	459144950	9730	9730	9730	9730	0
471	20230731	123100	459144950	9730	9730	9730	9730	80
472	20230731	123000	458366550	9740	9740	9740	9740	0
473	20230731	122900	458366550	9740	9740	9740	9740	57
474	20230731	122800	457811370	9750	9750	9750	9750	0
475	20230731	122700	457811370	9750	9750	9750	9750	3
476	20230731	122600	457782120	9740	9740	9740	9740	5
477	20230731	122500	457733420	9750	9740	9750	9730	248
478	20230731	122400	455318160	9740	9750	9750	9740	83
479	20230731	122300	454509720	9750	9750	9750	9750	0
480	20230731	122200	454509720	9750	9750	9750	9750	200
481	20230731	122100	452559720	9740	9740	9740	9740	1200
482	20230731	122000	440871720	9740	9750	9750	9740	111
483	20230731	121900	439789580	9750	9760	9760	9750	594
484	20230731	121800	433997470	9760	9760	9760	9760	1
485	20230731	121700	433987710	9770	9760	9770	9760	9
486	20230731	121600	433899840	9760	9760	9760	9760	0
487	20230731	121500	433899840	9760	9760	9760	9760	0
488	20230731	121400	433899840	9760	9760	9760	9760	52
489	20230731	121300	433392320	9760	9760	9760	9760	195
490	20230731	121200	431489120	9750	9750	9750	9750	125
491	20230731	121100	430270370	9750	9750	9750	9750	132
492	20230731	121000	428983370	9750	9750	9750	9750	1
493	20230731	120900	428973620	9760	9760	9760	9760	12
494	20230731	120800	428856500	9760	9770	9770	9760	145
495	20230731	120700	427441290	9770	9770	9770	9770	106
496	20230731	120600	426405670	9770	9770	9770	9770	71
497	20230731	120500	425712000	9760	9760	9760	9760	80
498	20230731	120400	424931200	9750	9760	9780	9750	68
499	20230731	120300	424267450	9760	9760	9760	9760	243
500	20230731	120200	421895770	9770	9770	9770	9770	123
501	20230731	120100	420694060	9780	9780	9780	9780	12
502	20230731	120000	420576700	9780	9780	9780	9780	1889
503	20230731	115900	402102280	9780	9780	9780	9780	0
504	20230731	115800	402102280	9780	9780	9780	9780	0
505	20230731	115700	402102280	9780	9800	9800	9780	400
506	20230731	115600	398185120	9800	9800	9800	9800	0
507	20230731	115500	398185120	9800	9800	9800	9800	111
508	20230731	115400	397097320	9810	9810	9810	9810	0
509	20230731	115300	397097320	9810	9810	9810	9810	0
510	20230731	115200	397097320	9810	9820	9820	9810	18
511	20230731	115100	396920640	9820	9810	9820	9810	218
512	20230731	115000	394781850	9800	9800	9800	9800	0
513	20230731	114900	394781850	9800	9800	9800	9800	81
514	20230731	114800	393988050	9810	9810	9810	9810	0
515	20230731	114700	393988050	9810	9800	9810	9800	61
516	20230731	114600	393390210	9800	9790	9800	9790	143
517	20230731	114500	391990210	9790	9790	9790	9790	81
518	20230731	114400	391197220	9790	9790	9790	9790	0
519	20230731	114300	391197220	9790	9790	9790	9790	0
520	20230731	114200	391197220	9790	9790	9790	9790	81
521	20230731	114100	390404230	9800	9800	9800	9800	10
522	20230731	114000	390306230	9800	9800	9800	9800	0
523	20230731	113900	390306230	9800	9800	9800	9800	10
524	20230731	113800	390208230	9810	9790	9810	9790	121
525	20230731	113700	389022620	9800	9800	9800	9800	4
526	20230731	113600	388983420	9800	9800	9800	9800	2
527	20230731	113500	388963820	9790	9790	9790	9790	86
528	20230731	113400	388121880	9800	9800	9800	9800	6
529	20230731	113300	388063080	9800	9800	9800	9800	0
530	20230731	113200	388063080	9800	9790	9800	9790	82
531	20230731	113100	387260290	9790	9790	9790	9790	70
532	20230731	113000	386574990	9790	9790	9790	9790	0
533	20230731	112900	386574990	9790	9790	9790	9790	81
534	20230731	112800	385782000	9810	9810	9810	9810	11
535	20230731	112700	385674090	9800	9800	9800	9800	873
536	20230731	112600	377118690	9800	9800	9800	9800	22
537	20230731	112500	376903090	9790	9790	9790	9790	80
538	20230731	112400	376119890	9790	9800	9800	9790	40
539	20230731	112300	375727940	9790	9790	9790	9790	0
540	20230731	112200	375727940	9790	9790	9790	9790	91
541	20230731	112100	374837050	9800	9800	9800	9800	21
542	20230731	112000	374631250	9790	9790	9790	9790	0
543	20230731	111900	374631250	9790	9790	9790	9790	81
544	20230731	111800	373838260	9800	9800	9800	9800	5
545	20230731	111700	373789260	9800	9800	9800	9800	103
546	20230731	111600	372779860	9800	9790	9800	9790	83
547	20230731	111500	371967270	9800	9800	9800	9800	530
548	20230731	111400	366773270	9800	9790	9800	9790	320
549	20230731	111300	363640270	9780	9780	9780	9780	50
550	20230731	111200	363151270	9780	9790	9790	9780	108
551	20230731	111100	362094750	9780	9790	9790	9780	500
552	20230731	111000	357202000	9800	9800	9800	9800	100
553	20230731	110900	356222000	9790	9790	9790	9790	81
554	20230731	110800	355429010	9800	9800	9800	9800	210
555	20230731	110700	353371010	9800	9800	9800	9800	2
556	20230731	110600	353351410	9800	9810	9810	9800	168
557	20230731	110500	351704910	9810	9810	9810	9810	1
558	20230731	110400	351695100	9800	9800	9800	9800	3
559	20230731	110300	351665700	9800	9800	9800	9800	0
560	20230731	110200	351665700	9800	9800	9800	9800	81
561	20230731	110100	350871900	9810	9810	9810	9810	0
562	20230731	110000	350871900	9810	9810	9810	9810	1
563	20230731	105900	350862090	9800	9800	9800	9800	80
564	20230731	105800	350078090	9820	9820	9820	9820	0
565	20230731	105700	350078090	9820	9820	9820	9820	0
566	20230731	105600	350078090	9820	9820	9820	9820	0
567	20230731	105500	350078090	9820	9820	9820	9820	4
568	20230731	105400	350038810	9800	9800	9800	9800	255
569	20230731	105300	347539810	9800	9800	9800	9800	165
570	20230731	105200	345922810	9800	9830	9830	9800	778
571	20230731	105100	338283440	9830	9830	9830	9830	0
572	20230731	105000	338283440	9830	9830	9830	9830	5
573	20230731	104900	338234290	9820	9820	9820	9820	81
574	20230731	104800	337438870	9830	9830	9830	9830	0
575	20230731	104700	337438870	9830	9830	9830	9830	2
576	20230731	104600	337419210	9820	9830	9830	9820	244
577	20230731	104500	335022570	9830	9820	9830	9820	12
578	20230731	104400	334904720	9820	9820	9820	9820	468
579	20230731	104300	330308960	9830	9830	9830	9830	0
580	20230731	104200	330308960	9830	9830	9830	9830	31
581	20230731	104100	330004230	9830	9820	9830	9820	23
582	20230731	104000	329778330	9820	9820	9820	9820	81
583	20230731	103900	328982910	9830	9830	9830	9830	0
584	20230731	103800	328982910	9830	9830	9830	9830	5
585	20230731	103700	328933760	9830	9800	9830	9800	230
586	20230731	103600	326679520	9790	9790	9790	9790	127
587	20230731	103500	325436190	9790	9780	9790	9780	21
588	20230731	103400	325230730	9790	9800	9800	9790	24
589	20230731	103300	324995670	9800	9800	9800	9800	0
590	20230731	103200	324995670	9800	9770	9800	9770	1292
591	20230731	103100	312351900	9770	9770	9770	9770	10
592	20230731	103000	312254200	9770	9770	9770	9770	20
593	20230731	102900	312058800	9780	9780	9780	9780	10
594	20230731	102800	311961000	9780	9780	9810	9780	738
595	20230731	102700	304743330	9780	9780	9780	9780	0
596	20230731	102600	304743330	9780	9790	9790	9780	82
597	20230731	102500	303941360	9780	9780	9780	9780	260
598	20230731	102400	301398560	9780	9780	9780	9780	1
599	20230731	102300	301388780	9760	9760	9760	9760	0
600	20230731	102200	301388780	9760	9760	9760	9760	104
601	20230731	102100	300373740	9760	9760	9760	9760	1323
602	20230731	102000	287461260	9770	9780	9780	9770	110
603	20230731	101900	286385510	9790	9810	9810	9790	226
604	20230731	101800	284171970	9810	9810	9810	9810	8
605	20230731	101700	284093490	9820	9820	9820	9820	0
606	20230731	101600	284093490	9820	9770	9820	9770	894
607	20230731	101500	275358760	9770	9800	9800	9770	143
608	20230731	101400	273958320	9800	9770	9800	9770	963
609	20230731	101300	264532400	9770	9770	9770	9770	5
610	20230731	101200	264483550	9760	9770	9770	9760	500
611	20230731	101100	259598600	9770	9790	9790	9770	84
612	20230731	101000	258777690	9800	9810	9810	9800	361
613	20230731	100900	255239080	9810	9810	9810	9810	0
614	20230731	100800	255239080	9810	9810	9810	9810	76
615	20230731	100700	254493520	9810	9810	9810	9810	5
616	20230731	100600	254444470	9820	9810	9820	9800	48
617	20230731	100500	253973650	9820	9820	9820	9820	10
618	20230731	100400	253875450	9820	9820	9820	9820	9
619	20230731	100300	253787070	9820	9820	9820	9800	558
620	20230731	100200	248314640	9830	9830	9830	9830	1
621	20230731	100100	248304810	9830	9760	9830	9760	6
622	20230731	100000	248246180	9780	9780	9780	9770	181
623	20230731	095900	246476810	9820	9810	9820	9810	201
624	20230731	095800	244504000	9810	9810	9810	9810	10
625	20230731	095700	244405900	9790	9790	9820	9790	225
626	20230731	095600	242203050	9790	9810	9810	9790	241
627	20230731	095500	239841630	9810	9810	9810	9810	47
628	20230731	095400	239380560	9810	9810	9810	9810	82
629	20230731	095300	238576140	9830	9780	9830	9780	151
630	20230731	095200	237099310	9780	9780	9780	9780	11
631	20230731	095100	236991730	9780	9780	9780	9780	0
632	20230731	095000	236991730	9780	9790	9790	9780	3
633	20230731	094900	236962370	9830	9830	9830	9830	0
634	20230731	094800	236962370	9830	9830	9830	9830	0
635	20230731	094700	236962370	9830	9830	9830	9830	0
636	20230731	094600	236962370	9830	9830	9830	9830	0
637	20230731	094500	236962370	9830	9830	9830	9830	0
638	20230731	094400	236962370	9830	9790	9830	9780	45
639	20230731	094300	236521470	9800	9830	9830	9800	59
640	20230731	094200	235942310	9840	9840	9840	9840	1
641	20230731	094100	235932470	9830	9840	9840	9830	12
642	20230731	094000	235814400	9840	9840	9840	9840	20
643	20230731	093900	235617600	9840	9840	9840	9840	1
644	20230731	093800	235607760	9830	9830	9830	9830	5
645	20230731	093700	235558610	9850	9830	9850	9830	223
646	20230731	093600	233363760	9850	9850	9850	9800	17
647	20230731	093500	233196800	9850	9860	9860	9850	316
648	20230731	093400	230084120	9850	9830	9850	9830	122
649	20230731	093300	228882440	9840	9830	9900	9830	35
650	20230731	093200	228538010	9830	9780	9830	9780	348
651	20230731	093100	225134470	9780	9730	9780	9730	1518
652	20230731	093000	210364280	9730	9730	9730	9730	348
653	20230731	092900	206978240	9730	9740	9740	9730	15
654	20230731	092800	206832190	9730	9740	9740	9730	16
655	20230731	092700	206676370	9780	9850	9850	9760	186
656	20230731	092600	204857660	9840	9840	9840	9840	619
657	20230731	092500	198766700	9840	9840	9840	9840	47
658	20230731	092400	198304220	9830	9840	9840	9830	2
659	20230731	092300	198284550	9840	9840	9840	9840	0
660	20230731	092200	198284550	9840	9830	9840	9830	1325
661	20230731	092100	185259790	9840	9840	9840	9840	6
662	20230731	092000	185200750	9840	9780	9840	9780	1010
663	20230731	091900	175303490	9800	9800	9800	9800	0
664	20230731	091800	175303490	9800	9800	9800	9800	0
665	20230731	091700	175303490	9800	9750	9800	9750	22
666	20230731	091600	175088370	9720	9720	9720	9700	1210
667	20230731	091500	163327370	9720	9720	9720	9720	1
668	20230731	091400	163317650	9750	9720	9750	9690	2458
669	20230731	091300	139453340	9730	9760	9800	9730	253
670	20230731	091200	136984210	9810	9760	9810	9760	3596
671	20230731	091100	101726720	9770	9710	9770	9710	523
672	20230731	091000	96624350	9760	9760	9760	9760	2
673	20230731	090900	96604830	9700	9720	9760	9700	1059
674	20230731	090800	86325840	9730	9740	9760	9730	569
675	20230731	090700	80783080	9760	9750	9760	9740	284
676	20230731	090600	78016700	9760	9760	9790	9760	571
677	20230731	090500	72440210	9800	9760	9800	9760	275
678	20230731	090400	69750530	9760	9800	9800	9760	301
679	20230731	090300	66809430	9800	9820	9820	9790	2793
680	20230731	090200	39417690	9880	9890	9890	9810	452
681	20230731	090100	34971020	9900	9810	9920	9800	374
682	20230731	090000	31301920	9940	9800	9960	9800	3194