KissMeData/033320/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	190700	465333445	4635	4635	4635	4635	1165
3	20230731	190600	465333445	4635	4635	4635	4635	0
4	20230731	190500	465333445	4635	4635	4635	4635	0
5	20230731	190400	465333445	4635	4635	4635	4635	0
6	20230731	190300	465333445	4635	4635	4635	4635	0
7	20230731	190200	465333445	4635	4635	4635	4635	0
8	20230731	190100	465333445	4635	4635	4635	4635	0
9	20230731	190000	465333445	4635	4635	4635	4635	0
10	20230731	185900	465333445	4635	4635	4635	4635	0
11	20230731	185800	465333445	4635	4635	4635	4635	0
12	20230731	185700	465333445	4635	4635	4635	4635	0
13	20230731	185600	465333445	4635	4635	4635	4635	0
14	20230731	185500	465333445	4635	4635	4635	4635	0
15	20230731	185400	465333445	4635	4635	4635	4635	0
16	20230731	185300	465333445	4635	4635	4635	4635	0
17	20230731	185200	465333445	4635	4635	4635	4635	0
18	20230731	185100	465333445	4635	4635	4635	4635	0
19	20230731	185000	465333445	4635	4635	4635	4635	0
20	20230731	184900	465333445	4635	4635	4635	4635	0
21	20230731	184800	465333445	4635	4635	4635	4635	0
22	20230731	184700	465333445	4635	4635	4635	4635	0
23	20230731	184600	465333445	4635	4635	4635	4635	0
24	20230731	184500	465333445	4635	4635	4635	4635	0
25	20230731	184400	465333445	4635	4635	4635	4635	0
26	20230731	184300	465333445	4635	4635	4635	4635	0
27	20230731	184200	465333445	4635	4635	4635	4635	0
28	20230731	184100	465333445	4635	4635	4635	4635	0
29	20230731	184000	465333445	4635	4635	4635	4635	0
30	20230731	183900	465333445	4635	4635	4635	4635	0
31	20230731	183800	465333445	4635	4635	4635	4635	0
32	20230731	183700	465333445	4635	4635	4635	4635	1165
33	20230731	183600	465333445	4635	4635	4635	4635	0
34	20230731	183500	465333445	4635	4635	4635	4635	0
35	20230731	183400	465333445	4635	4635	4635	4635	0
36	20230731	183300	465333445	4635	4635	4635	4635	0
37	20230731	183200	465333445	4635	4635	4635	4635	0
38	20230731	183100	465333445	4635	4635	4635	4635	0
39	20230731	183000	465333445	4635	4635	4635	4635	0
40	20230731	182900	465333445	4635	4635	4635	4635	0
41	20230731	182800	465333445	4635	4635	4635	4635	0
42	20230731	182700	465333445	4635	4635	4635	4635	0
43	20230731	182600	465333445	4635	4635	4635	4635	0
44	20230731	182500	465333445	4635	4635	4635	4635	0
45	20230731	182400	465333445	4635	4635	4635	4635	0
46	20230731	182300	465333445	4635	4635	4635	4635	0
47	20230731	182200	465333445	4635	4635	4635	4635	0
48	20230731	182100	465333445	4635	4635	4635	4635	0
49	20230731	182000	465333445	4635	4635	4635	4635	0
50	20230731	181900	465333445	4635	4635	4635	4635	0
51	20230731	181800	465333445	4635	4635	4635	4635	0
52	20230731	181700	465333445	4635	4635	4635	4635	0
53	20230731	181600	465333445	4635	4635	4635	4635	0
54	20230731	181500	465333445	4635	4635	4635	4635	0
55	20230731	181400	465333445	4635	4635	4635	4635	0
56	20230731	181300	465333445	4635	4635	4635	4635	0
57	20230731	181200	465333445	4635	4635	4635	4635	0
58	20230731	181100	465333445	4635	4635	4635	4635	0
59	20230731	181000	465333445	4635	4635	4635	4635	0
60	20230731	180900	465333445	4635	4635	4635	4635	0
61	20230731	180800	465333445	4635	4635	4635	4635	0
62	20230731	180700	465333445	4635	4635	4635	4635	1165
63	20230731	180600	465333445	4635	4635	4635	4635	0
64	20230731	180500	465333445	4635	4635	4635	4635	0
65	20230731	180400	465333445	4635	4635	4635	4635	0
66	20230731	180300	465333445	4635	4635	4635	4635	0
67	20230731	180200	465333445	4635	4635	4635	4635	0
68	20230731	180100	465333445	4635	4635	4635	4635	0
69	20230731	180000	465333445	4635	4635	4635	4635	0
70	20230731	175900	465333445	4635	4635	4635	4635	0
71	20230731	175800	465333445	4635	4635	4635	4635	0
72	20230731	175700	465333445	4635	4635	4635	4635	0
73	20230731	175600	465333445	4635	4635	4635	4635	0
74	20230731	175500	465333445	4635	4635	4635	4635	0
75	20230731	175400	465333445	4635	4635	4635	4635	0
76	20230731	175300	465333445	4635	4635	4635	4635	0
77	20230731	175200	465333445	4635	4635	4635	4635	0
78	20230731	175100	465333445	4635	4635	4635	4635	0
79	20230731	175000	465333445	4635	4635	4635	4635	0
80	20230731	174900	465333445	4635	4635	4635	4635	0
81	20230731	174800	465333445	4635	4635	4635	4635	0
82	20230731	174700	465333445	4635	4635	4635	4635	0
83	20230731	174600	465333445	4635	4635	4635	4635	0
84	20230731	174500	465333445	4635	4635	4635	4635	0
85	20230731	174400	465333445	4635	4635	4635	4635	0
86	20230731	174300	465333445	4635	4635	4635	4635	0
87	20230731	174200	465333445	4635	4635	4635	4635	0
88	20230731	174100	465333445	4635	4635	4635	4635	0
89	20230731	174000	465333445	4635	4635	4635	4635	0
90	20230731	173900	465333445	4635	4635	4635	4635	0
91	20230731	173800	465333445	4635	4635	4635	4635	0
92	20230731	173700	465333445	4635	4635	4635	4635	1165
93	20230731	173600	465333445	4635	4635	4635	4635	0
94	20230731	173500	465333445	4635	4635	4635	4635	0
95	20230731	173400	465333445	4635	4635	4635	4635	0
96	20230731	173300	465333445	4635	4635	4635	4635	0
97	20230731	173200	465333445	4635	4635	4635	4635	0
98	20230731	173100	465333445	4635	4635	4635	4635	0
99	20230731	173000	465333445	4635	4635	4635	4635	0
100	20230731	172900	465333445	4635	4635	4635	4635	0
101	20230731	172800	465333445	4635	4635	4635	4635	0
102	20230731	172700	465333445	4635	4635	4635	4635	0
103	20230731	172600	465333445	4635	4635	4635	4635	0
104	20230731	172500	465333445	4635	4635	4635	4635	0
105	20230731	172400	465333445	4635	4635	4635	4635	0
106	20230731	172300	465333445	4635	4635	4635	4635	0
107	20230731	172200	465333445	4635	4635	4635	4635	0
108	20230731	172100	465333445	4635	4635	4635	4635	0
109	20230731	172000	465333445	4635	4635	4635	4635	0
110	20230731	171900	465333445	4635	4635	4635	4635	0
111	20230731	171800	465333445	4635	4635	4635	4635	0
112	20230731	171700	465333445	4635	4635	4635	4635	0
113	20230731	171600	465333445	4635	4635	4635	4635	0
114	20230731	171500	465333445	4635	4635	4635	4635	0
115	20230731	171400	465333445	4635	4635	4635	4635	0
116	20230731	171300	465333445	4635	4635	4635	4635	0
117	20230731	171200	465333445	4635	4635	4635	4635	0
118	20230731	171100	465333445	4635	4635	4635	4635	0
119	20230731	171000	465333445	4635	4635	4635	4635	0
120	20230731	170900	465333445	4635	4635	4635	4635	0
121	20230731	170800	465333445	4635	4635	4635	4635	0
122	20230731	170700	465333445	4635	4635	4635	4635	1165
123	20230731	170600	465333445	4635	4635	4635	4635	0
124	20230731	170500	465333445	4635	4635	4635	4635	0
125	20230731	170400	465333445	4635	4635	4635	4635	0
126	20230731	170300	465333445	4635	4635	4635	4635	0
127	20230731	170200	465333445	4635	4635	4635	4635	0
128	20230731	170100	465333445	4635	4635	4635	4635	0
129	20230731	170000	465333445	4635	4635	4635	4635	0
130	20230731	165900	465333445	4635	4635	4635	4635	0
131	20230731	165800	465333445	4635	4635	4635	4635	0
132	20230731	165700	465333445	4635	4635	4635	4635	0
133	20230731	165600	465333445	4635	4635	4635	4635	0
134	20230731	165500	465333445	4635	4635	4635	4635	0
135	20230731	165400	465333445	4635	4635	4635	4635	0
136	20230731	165300	465333445	4635	4635	4635	4635	0
137	20230731	165200	465333445	4635	4635	4635	4635	0
138	20230731	165100	465333445	4635	4635	4635	4635	0
139	20230731	165000	465333445	4635	4635	4635	4635	0
140	20230731	164900	465333445	4635	4635	4635	4635	0
141	20230731	164800	465333445	4635	4635	4635	4635	0
142	20230731	164700	465333445	4635	4635	4635	4635	0
143	20230731	164600	465333445	4635	4635	4635	4635	0
144	20230731	164500	465333445	4635	4635	4635	4635	0
145	20230731	164400	465333445	4635	4635	4635	4635	0
146	20230731	164300	465333445	4635	4635	4635	4635	0
147	20230731	164200	465333445	4635	4635	4635	4635	0
148	20230731	164100	465333445	4635	4635	4635	4635	0
149	20230731	164000	465333445	4635	4635	4635	4635	0
150	20230731	163900	465333445	4635	4635	4635	4635	0
151	20230731	163800	465333445	4635	4635	4635	4635	0
152	20230731	163700	465333445	4635	4635	4635	4635	1165
153	20230731	163600	465333445	4635	4635	4635	4635	0
154	20230731	163500	465333445	4635	4635	4635	4635	0
155	20230731	163400	465333445	4635	4635	4635	4635	0
156	20230731	163300	465333445	4635	4635	4635	4635	0
157	20230731	163200	465333445	4635	4635	4635	4635	0
158	20230731	163100	465333445	4635	4635	4635	4635	0
159	20230731	163000	465333445	4635	4635	4635	4635	0
160	20230731	162900	465333445	4635	4635	4635	4635	0
161	20230731	162800	465333445	4635	4635	4635	4635	0
162	20230731	162700	465333445	4635	4635	4635	4635	0
163	20230731	162600	465333445	4635	4635	4635	4635	0
164	20230731	162500	465333445	4635	4635	4635	4635	0
165	20230731	162400	465333445	4635	4635	4635	4635	0
166	20230731	162300	465333445	4635	4635	4635	4635	0
167	20230731	162200	465333445	4635	4635	4635	4635	0
168	20230731	162100	465333445	4635	4635	4635	4635	0
169	20230731	162000	465333445	4635	4635	4635	4635	0
170	20230731	161900	465333445	4635	4635	4635	4635	0
171	20230731	161800	465333445	4635	4635	4635	4635	0
172	20230731	161700	465333445	4635	4635	4635	4635	0
173	20230731	161600	465333445	4635	4635	4635	4635	0
174	20230731	161500	465333445	4635	4635	4635	4635	0
175	20230731	161400	465333445	4635	4635	4635	4635	0
176	20230731	161300	465333445	4635	4635	4635	4635	0
177	20230731	161200	465333445	4635	4635	4635	4635	0
178	20230731	161100	465333445	4635	4635	4635	4635	0
179	20230731	161000	465333445	4635	4635	4635	4635	0
180	20230731	160900	465333445	4635	4635	4635	4635	0
181	20230731	160800	465333445	4635	4635	4635	4635	0
182	20230731	160700	465333445	4635	4635	4635	4635	1165
183	20230731	160600	465333445	4635	4635	4635	4635	0
184	20230731	160500	465333445	4635	4635	4635	4635	0
185	20230731	160400	465333445	4635	4635	4635	4635	0
186	20230731	160300	465333445	4635	4635	4635	4635	0
187	20230731	160200	465333445	4635	4635	4635	4635	0
188	20230731	160100	465333445	4635	4635	4635	4635	0
189	20230731	160000	465333445	4635	4635	4635	4635	0
190	20230731	155900	465333445	4635	4635	4635	4635	0
191	20230731	155800	465333445	4635	4635	4635	4635	0
192	20230731	155700	465333445	4635	4635	4635	4635	0
193	20230731	155600	465333445	4635	4635	4635	4635	0
194	20230731	155500	465333445	4635	4635	4635	4635	0
195	20230731	155400	465333445	4635	4635	4635	4635	0
196	20230731	155300	465333445	4635	4635	4635	4635	0
197	20230731	155200	465333445	4635	4635	4635	4635	0
198	20230731	155100	465333445	4635	4635	4635	4635	0
199	20230731	155000	465333445	4635	4635	4635	4635	0
200	20230731	154900	465333445	4635	4635	4635	4635	0
201	20230731	154800	465333445	4635	4635	4635	4635	0
202	20230731	154700	465333445	4635	4635	4635	4635	0
203	20230731	154600	465333445	4635	4635	4635	4635	0
204	20230731	154500	465333445	4635	4635	4635	4635	0
205	20230731	154400	465333445	4635	4635	4635	4635	0
206	20230731	154300	465333445	4635	4635	4635	4635	0
207	20230731	154200	465333445	4635	4635	4635	4635	0
208	20230731	154100	465333445	4635	4635	4635	4635	0
209	20230731	154000	465333445	4635	4635	4635	4635	0
210	20230731	153900	465333445	4635	4635	4635	4635	0
211	20230731	153800	465333445	4635	4635	4635	4635	0
212	20230731	153700	465333445	4635	4635	4635	4635	1165
213	20230731	153600	465333445	4635	4635	4635	4635	0
214	20230731	153500	465333445	4635	4635	4635	4635	0
215	20230731	153400	465333445	4635	4635	4635	4635	0
216	20230731	153300	465333445	4635	4635	4635	4635	0
217	20230731	153200	465333445	4635	4635	4635	4635	0
218	20230731	153100	465333445	4635	4635	4635	4635	0
219	20230731	153000	465333445	4635	4635	4635	4635	1165
220	20230731	152900	459933670	4645	4645	4645	4645	0
221	20230731	152800	459933670	4645	4645	4645	4645	0
222	20230731	152700	459933670	4645	4645	4645	4645	0
223	20230731	152600	459933670	4645	4645	4645	4645	0
224	20230731	152500	459933670	4645	4645	4645	4645	0
225	20230731	152400	459933670	4645	4645	4645	4645	0
226	20230731	152300	459933670	4645	4645	4645	4645	0
227	20230731	152200	459933670	4645	4645	4645	4645	0
228	20230731	152100	459933670	4645	4645	4645	4645	0
229	20230731	152000	459933670	4645	4645	4645	4645	0
230	20230731	151900	459933670	4645	4645	4645	4645	1
231	20230731	151800	459929025	4650	4640	4650	4640	375
232	20230731	151700	458187335	4635	4640	4640	4635	305
233	20230731	151600	456772545	4645	4645	4650	4645	32
234	20230731	151500	456623900	4640	4640	4640	4640	18
235	20230731	151400	456540380	4650	4640	4650	4640	166
236	20230731	151300	455770110	4635	4635	4635	4635	2
237	20230731	151200	455760840	4635	4635	4635	4635	362
238	20230731	151100	454082970	4630	4630	4630	4630	100
239	20230731	151000	453619970	4630	4630	4630	4630	0
240	20230731	150900	453619970	4630	4630	4630	4630	1
241	20230731	150800	453615340	4630	4630	4630	4630	0
242	20230731	150700	453615340	4630	4630	4630	4630	0
243	20230731	150600	453615340	4630	4630	4630	4630	4
244	20230731	150500	453596820	4630	4630	4630	4630	17
245	20230731	150400	453518110	4625	4625	4625	4625	1
246	20230731	150300	453513485	4630	4630	4630	4630	62
247	20230731	150200	453226425	4635	4635	4635	4635	5
248	20230731	150100	453203250	4640	4635	4640	4635	103
249	20230731	150000	452725345	4640	4655	4655	4640	24
250	20230731	145900	452613685	4655	4650	4655	4650	201
251	20230731	145800	451679030	4650	4650	4650	4650	0
252	20230731	145700	451679030	4650	4650	4650	4650	201
253	20230731	145600	450744380	4635	4635	4635	4635	0
254	20230731	145500	450744380	4635	4645	4645	4635	361
255	20230731	145400	449067545	4645	4640	4645	4640	400
256	20230731	145300	447209550	4635	4635	4635	4635	0
257	20230731	145200	447209550	4635	4645	4645	4635	4
258	20230731	145100	447191000	4645	4645	4645	4645	10
259	20230731	145000	447144550	4645	4645	4645	4645	0
260	20230731	144900	447144550	4645	4645	4645	4645	0
261	20230731	144800	447144550	4645	4645	4645	4645	0
262	20230731	144700	447144550	4645	4645	4645	4645	0
263	20230731	144600	447144550	4645	4645	4645	4645	0
264	20230731	144500	447144550	4645	4640	4645	4640	5
265	20230731	144400	447121345	4635	4630	4635	4625	385
266	20230731	144300	445338140	4630	4625	4630	4625	282
267	20230731	144200	444032530	4625	4620	4625	4620	773
268	20230731	144100	440458105	4620	4620	4620	4620	0
269	20230731	144000	440458105	4620	4620	4620	4620	5
270	20230731	143900	440435005	4620	4620	4620	4620	3
271	20230731	143800	440421145	4620	4620	4620	4620	0
272	20230731	143700	440421145	4620	4620	4620	4620	38
273	20230731	143600	440245585	4620	4620	4620	4620	18
274	20230731	143500	440162425	4620	4620	4620	4620	37
275	20230731	143400	439991485	4620	4615	4620	4615	724
276	20230731	143300	436647490	4615	4615	4615	4615	26
277	20230731	143200	436527500	4615	4615	4615	4615	0
278	20230731	143100	436527500	4615	4615	4615	4615	28
279	20230731	143000	436398280	4615	4615	4615	4615	5
280	20230731	142900	436375205	4615	4615	4615	4615	28
281	20230731	142800	436245985	4615	4615	4615	4615	18
282	20230731	142700	436162915	4615	4615	4615	4615	0
283	20230731	142600	436162915	4615	4615	4615	4615	0
284	20230731	142500	436162915	4615	4615	4615	4615	18
285	20230731	142400	436079845	4615	4615	4615	4615	0
286	20230731	142300	436079845	4615	4615	4615	4615	0
287	20230731	142200	436079845	4615	4615	4615	4615	18
288	20230731	142100	435996775	4615	4615	4615	4615	0
289	20230731	142000	435996775	4615	4615	4615	4615	0
290	20230731	141900	435996775	4615	4615	4615	4615	436
291	20230731	141800	433984635	4620	4615	4620	4615	400
292	20230731	141700	432138135	4615	4615	4615	4615	100
293	20230731	141600	431676635	4615	4615	4615	4615	200
294	20230731	141500	430753635	4615	4620	4620	4615	187
295	20230731	141400	429890520	4620	4620	4620	4620	137
296	20230731	141300	429257580	4620	4620	4620	4620	19
297	20230731	141200	429169800	4620	4625	4625	4620	637
298	20230731	141100	426226810	4625	4625	4625	4625	10
299	20230731	141000	426180560	4630	4625	4630	4625	54
300	20230731	140900	425930565	4625	4625	4625	4625	147
301	20230731	140800	425250690	4625	4625	4625	4625	0
302	20230731	140700	425250690	4625	4625	4625	4625	400
303	20230731	140600	423400690	4620	4620	4620	4620	0
304	20230731	140500	423400690	4620	4620	4620	4620	0
305	20230731	140400	423400690	4620	4620	4620	4620	0
306	20230731	140300	423400690	4620	4620	4620	4620	0
307	20230731	140200	423400690	4620	4620	4620	4620	0
308	20230731	140100	423400690	4620	4620	4620	4620	7
309	20230731	140000	423368350	4620	4620	4620	4620	2
310	20230731	135900	423359110	4615	4615	4615	4615	0
311	20230731	135800	423359110	4615	4615	4615	4615	0
312	20230731	135700	423359110	4615	4615	4615	4615	0
313	20230731	135600	423359110	4615	4615	4615	4615	0
314	20230731	135500	423359110	4615	4615	4615	4615	2
315	20230731	135400	423349880	4630	4630	4630	4630	12
316	20230731	135300	423294320	4630	4630	4630	4630	12
317	20230731	135200	423238760	4630	4630	4630	4630	0
318	20230731	135100	423238760	4630	4630	4630	4630	0
319	20230731	135000	423238760	4630	4615	4630	4615	22
320	20230731	134900	423137185	4615	4615	4615	4615	137
321	20230731	134800	422504930	4615	4615	4615	4615	0
322	20230731	134700	422504930	4615	4615	4615	4615	0
323	20230731	134600	422504930	4615	4615	4615	4615	0
324	20230731	134500	422504930	4615	4625	4630	4615	2494
325	20230731	134400	410978230	4630	4630	4630	4630	4220
326	20230731	134300	391439630	4630	4630	4630	4630	0
327	20230731	134200	391439630	4630	4630	4630	4630	0
328	20230731	134100	391439630	4630	4630	4630	4630	0
329	20230731	134000	391439630	4630	4630	4630	4630	0
330	20230731	133900	391439630	4630	4630	4630	4630	30
331	20230731	133800	391300730	4630	4630	4630	4630	1
332	20230731	133700	391296100	4630	4630	4630	4630	100
333	20230731	133600	390833100	4630	4630	4630	4630	0
334	20230731	133500	390833100	4630	4630	4630	4630	10
335	20230731	133400	390786800	4630	4630	4630	4630	0
336	20230731	133300	390786800	4630	4630	4630	4630	0
337	20230731	133200	390786800	4630	4635	4635	4630	119
338	20230731	133100	390235585	4635	4635	4635	4635	0
339	20230731	133000	390235585	4635	4635	4635	4635	459
340	20230731	132900	388108120	4635	4635	4635	4635	59
341	20230731	132800	387834655	4635	4635	4635	4635	50
342	20230731	132700	387602905	4635	4635	4635	4635	0
343	20230731	132600	387602905	4635	4635	4635	4635	19
344	20230731	132500	387514840	4640	4640	4640	4640	64
345	20230731	132400	387217880	4635	4635	4635	4635	0
346	20230731	132300	387217880	4635	4635	4635	4635	42
347	20230731	132200	387023210	4635	4635	4635	4635	0
348	20230731	132100	387023210	4635	4635	4635	4635	150
349	20230731	132000	386327960	4640	4640	4640	4640	0
350	20230731	131900	386327960	4640	4640	4640	4640	350
351	20230731	131800	384703960	4640	4635	4640	4635	153
352	20230731	131700	383994055	4645	4635	4645	4635	60
353	20230731	131600	383715385	4645	4645	4645	4645	16
354	20230731	131500	383641065	4645	4645	4645	4645	0
355	20230731	131400	383641065	4645	4640	4645	4640	261
356	20230731	131300	382428950	4640	4635	4645	4635	456
357	20230731	131200	380313110	4645	4640	4645	4640	510
358	20230731	131100	377946660	4645	4635	4645	4635	59
359	20230731	131000	377672955	4635	4635	4635	4635	20
360	20230731	130900	377580255	4635	4635	4635	4635	23
361	20230731	130800	377473650	4635	4635	4635	4635	0
362	20230731	130700	377473650	4635	4635	4635	4635	0
363	20230731	130600	377473650	4635	4635	4635	4635	0
364	20230731	130500	377473650	4635	4635	4635	4635	150
365	20230731	130400	376778400	4635	4635	4635	4635	0
366	20230731	130300	376778400	4635	4635	4635	4635	18
367	20230731	130200	376694970	4635	4635	4635	4635	0
368	20230731	130100	376694970	4635	4635	4635	4635	0
369	20230731	130000	376694970	4635	4635	4635	4635	0
370	20230731	125900	376694970	4635	4640	4640	4635	44
371	20230731	125800	376491025	4640	4640	4640	4640	0
372	20230731	125700	376491025	4640	4640	4640	4640	0
373	20230731	125600	376491025	4640	4640	4640	4640	0
374	20230731	125500	376491025	4640	4640	4640	4640	0
375	20230731	125400	376491025	4640	4640	4640	4640	10
376	20230731	125300	376444625	4635	4635	4635	4635	0
377	20230731	125200	376444625	4635	4635	4635	4635	0
378	20230731	125100	376444625	4635	4635	4635	4635	24
379	20230731	125000	376333385	4640	4640	4640	4640	0
380	20230731	124900	376333385	4640	4640	4640	4640	58
381	20230731	124800	376064265	4640	4640	4640	4640	0
382	20230731	124700	376064265	4640	4640	4640	4640	0
383	20230731	124600	376064265	4640	4640	4640	4640	0
384	20230731	124500	376064265	4640	4640	4640	4640	2
385	20230731	124400	376054985	4645	4645	4645	4645	0
386	20230731	124300	376054985	4645	4645	4645	4645	0
387	20230731	124200	376054985	4645	4645	4645	4645	30
388	20230731	124100	375915635	4635	4635	4635	4635	0
389	20230731	124000	375915635	4635	4635	4635	4635	0
390	20230731	123900	375915635	4635	4635	4635	4635	0
391	20230731	123800	375915635	4635	4635	4635	4635	0
392	20230731	123700	375915635	4635	4635	4635	4635	0
393	20230731	123600	375915635	4635	4635	4635	4635	5
394	20230731	123500	375892460	4635	4635	4635	4635	50
395	20230731	123400	375660710	4635	4635	4635	4635	0
396	20230731	123300	375660710	4635	4635	4635	4635	0
397	20230731	123200	375660710	4635	4635	4635	4635	0
398	20230731	123100	375660710	4635	4635	4635	4635	0
399	20230731	123000	375660710	4635	4635	4635	4635	400
400	20230731	122900	373806710	4635	4645	4645	4635	1103
401	20230731	122800	368693660	4645	4640	4645	4640	1059
402	20230731	122700	363774650	4645	4645	4645	4645	0
403	20230731	122600	363774650	4645	4645	4645	4645	0
404	20230731	122500	363774650	4645	4645	4645	4645	0
405	20230731	122400	363774650	4645	4640	4645	4640	4
406	20230731	122300	363756080	4640	4635	4640	4635	18
407	20230731	122200	363672610	4645	4645	4645	4645	0
408	20230731	122100	363672610	4645	4645	4645	4645	900
409	20230731	122000	359492110	4640	4640	4640	4640	0
410	20230731	121900	359492110	4640	4650	4650	4640	6
411	20230731	121800	359464240	4660	4655	4660	4655	3
412	20230731	121700	359450265	4635	4635	4635	4635	0
413	20230731	121600	359450265	4635	4660	4660	4635	2047
414	20230731	121500	349948970	4665	4665	4665	4665	4
415	20230731	121400	349930310	4665	4665	4665	4665	3
416	20230731	121300	349916315	4665	4670	4670	4665	4079
417	20230731	121200	330887765	4675	4675	4675	4675	0
418	20230731	121100	330887765	4675	4675	4675	4675	7
419	20230731	121000	330855040	4670	4670	4670	4670	0
420	20230731	120900	330855040	4670	4670	4670	4670	1
421	20230731	120800	330850370	4670	4670	4670	4670	475
422	20230731	120700	328632120	4670	4670	4670	4670	0
423	20230731	120600	328632120	4670	4670	4670	4670	3
424	20230731	120500	328618110	4670	4670	4670	4670	37
425	20230731	120400	328445320	4670	4670	4670	4670	1
426	20230731	120300	328440650	4670	4670	4670	4670	20
427	20230731	120200	328347250	4670	4670	4670	4670	0
428	20230731	120100	328347250	4670	4685	4685	4670	2259
429	20230731	120000	317780455	4690	4690	4690	4690	10
430	20230731	115900	317733555	4690	4685	4690	4685	31
431	20230731	115800	317588170	4685	4685	4685	4685	106
432	20230731	115700	317091560	4685	4685	4685	4685	0
433	20230731	115600	317091560	4685	4685	4685	4685	234
434	20230731	115500	315995270	4680	4680	4680	4680	0
435	20230731	115400	315995270	4680	4680	4680	4680	387
436	20230731	115300	314184110	4680	4680	4680	4680	0
437	20230731	115200	314184110	4680	4680	4680	4680	1
438	20230731	115100	314179430	4665	4675	4675	4665	150
439	20230731	115000	313478920	4675	4675	4675	4675	304
440	20230731	114900	312057720	4675	4675	4675	4675	138
441	20230731	114800	311412570	4675	4675	4675	4675	213
442	20230731	114700	310416795	4675	4675	4675	4675	0
443	20230731	114600	310416795	4675	4670	4675	4665	3
444	20230731	114500	310402785	4675	4665	4675	4665	1063
445	20230731	114400	305443720	4670	4670	4670	4670	134
446	20230731	114300	304817940	4670	4670	4670	4670	0
447	20230731	114200	304817940	4670	4670	4670	4670	7
448	20230731	114100	304785250	4665	4670	4670	4665	2
449	20230731	114000	304775915	4665	4665	4665	4665	0
450	20230731	113900	304775915	4665	4665	4665	4665	0
451	20230731	113800	304775915	4665	4665	4665	4665	0
452	20230731	113700	304775915	4665	4660	4665	4660	785
453	20230731	113600	301115370	4665	4665	4665	4665	1
454	20230731	113500	301110705	4660	4660	4660	4660	0
455	20230731	113400	301110705	4660	4665	4665	4660	55
456	20230731	113300	300854355	4665	4665	4665	4665	0
457	20230731	113200	300854355	4665	4665	4665	4665	3
458	20230731	113100	300840360	4665	4665	4665	4665	1
459	20230731	113000	300835695	4660	4660	4660	4660	0
460	20230731	112900	300835695	4660	4660	4660	4660	2
461	20230731	112800	300826375	4660	4660	4660	4660	3
462	20230731	112700	300812395	4665	4660	4665	4660	798
463	20230731	112600	297093710	4665	4665	4665	4665	101
464	20230731	112500	296622545	4660	4660	4665	4660	22
465	20230731	112400	296520015	4665	4660	4665	4655	103
466	20230731	112300	296040490	4660	4660	4660	4660	11
467	20230731	112200	295989230	4655	4655	4655	4655	375
468	20230731	112100	294243605	4670	4670	4670	4670	0
469	20230731	112000	294243605	4670	4670	4670	4670	0
470	20230731	111900	294243605	4670	4670	4670	4670	0
471	20230731	111800	294243605	4670	4670	4670	4670	0
472	20230731	111700	294243605	4670	4670	4670	4670	0
473	20230731	111600	294243605	4670	4660	4670	4660	4
474	20230731	111500	294224955	4655	4655	4655	4655	42
475	20230731	111400	294029445	4655	4655	4655	4655	318
476	20230731	111300	292549155	4655	4660	4660	4655	36
477	20230731	111200	292381545	4660	4660	4660	4660	1093
478	20230731	111100	287288165	4660	4660	4660	4660	1
479	20230731	111000	287283505	4660	4660	4660	4660	0
480	20230731	110900	287283505	4660	4660	4660	4660	0
481	20230731	110800	287283505	4660	4660	4660	4660	0
482	20230731	110700	287283505	4660	4660	4660	4660	0
483	20230731	110600	287283505	4660	4660	4660	4660	0
484	20230731	110500	287283505	4660	4670	4670	4660	5
485	20230731	110400	287260165	4660	4660	4660	4660	171
486	20230731	110300	286463305	4670	4670	4670	4660	590
487	20230731	110200	283711405	4670	4660	4670	4660	1014
488	20230731	110100	278981040	4660	4655	4660	4655	13
489	20230731	110000	278920520	4660	4650	4660	4650	5
490	20230731	105900	278897260	4650	4660	4660	4650	98
491	20230731	105800	278441550	4655	4655	4655	4655	69
492	20230731	105700	278120355	4655	4655	4655	4655	0
493	20230731	105600	278120355	4655	4655	4655	4655	1
494	20230731	105500	278115700	4640	4640	4640	4640	1
495	20230731	105400	278111060	4655	4655	4655	4655	0
496	20230731	105300	278111060	4655	4655	4655	4655	260
497	20230731	105200	276900760	4655	4655	4655	4655	0
498	20230731	105100	276900760	4655	4655	4655	4655	0
499	20230731	105000	276900760	4655	4640	4655	4640	426
500	20230731	104900	274924085	4640	4640	4640	4640	1
501	20230731	104800	274919445	4635	4640	4640	4635	3153
502	20230731	104700	260304890	4640	4640	4640	4640	68
503	20230731	104600	259989370	4640	4640	4640	4640	1844
504	20230731	104500	251433210	4645	4645	4645	4645	501
505	20230731	104400	249106065	4650	4640	4650	4640	131
506	20230731	104300	248497915	4640	4640	4640	4640	155
507	20230731	104200	247778715	4640	4640	4640	4640	0
508	20230731	104100	247778715	4640	4650	4650	4640	567
509	20230731	104000	245143575	4655	4655	4655	4655	0
510	20230731	103900	245143575	4655	4650	4655	4650	21
511	20230731	103800	245045845	4650	4650	4650	4650	0
512	20230731	103700	245045845	4650	4650	4650	4650	30
513	20230731	103600	244906345	4640	4645	4650	4640	361
514	20230731	103500	243227730	4645	4645	4645	4640	1620
515	20230731	103400	235702835	4640	4640	4640	4640	3
516	20230731	103300	235688915	4645	4645	4645	4640	1009
517	20230731	103200	231004610	4645	4640	4645	4640	6
518	20230731	103100	230976765	4635	4635	4635	4635	0
519	20230731	103000	230976765	4635	4640	4640	4635	591
520	20230731	102900	228236255	4635	4635	4635	4635	0
521	20230731	102800	228236255	4635	4635	4635	4635	0
522	20230731	102700	228236255	4635	4635	4635	4635	1
523	20230731	102600	228231620	4645	4645	4645	4645	100
524	20230731	102500	227767120	4635	4645	4645	4635	226
525	20230731	102400	226718600	4640	4640	4640	4640	540
526	20230731	102300	224213000	4640	4635	4640	4635	54
527	20230731	102200	223962460	4635	4640	4640	4635	1482
528	20230731	102100	217086485	4635	4635	4635	4635	142
529	20230731	102000	216428315	4635	4635	4635	4635	0
530	20230731	101900	216428315	4635	4640	4640	4635	418
531	20230731	101800	214489045	4635	4635	4635	4635	50
532	20230731	101700	214257295	4635	4635	4635	4635	0
533	20230731	101600	214257295	4635	4635	4635	4635	49
534	20230731	101500	214030180	4635	4635	4635	4635	1
535	20230731	101400	214025545	4625	4625	4640	4625	68
536	20230731	101300	213711000	4625	4625	4625	4625	50
537	20230731	101200	213479750	4625	4625	4635	4625	127
538	20230731	101100	212892115	4635	4635	4635	4635	0
539	20230731	101000	212892115	4635	4635	4635	4635	510
540	20230731	100900	210528265	4635	4635	4635	4635	0
541	20230731	100800	210528265	4635	4635	4635	4635	264
542	20230731	100700	209304625	4630	4630	4630	4630	194
543	20230731	100600	208406405	4630	4630	4630	4630	6
544	20230731	100500	208378625	4630	4630	4630	4630	100
545	20230731	100400	207915625	4630	4630	4630	4630	0
546	20230731	100300	207915625	4630	4630	4630	4630	0
547	20230731	100200	207915625	4630	4635	4635	4630	208
548	20230731	100100	206951570	4635	4635	4635	4635	1
549	20230731	100000	206946935	4625	4640	4640	4625	134
550	20230731	095900	206325190	4640	4640	4640	4630	433
551	20230731	095800	204320380	4640	4630	4640	4630	137
552	20230731	095700	203685860	4630	4630	4630	4630	100
553	20230731	095600	203222860	4630	4630	4630	4630	10
554	20230731	095500	203176560	4630	4630	4630	4630	18
555	20230731	095400	203093220	4625	4625	4625	4625	13
556	20230731	095300	203033095	4625	4625	4625	4625	0
557	20230731	095200	203033095	4625	4625	4625	4625	28
558	20230731	095100	202903595	4620	4610	4620	4610	5339
559	20230731	095000	178266990	4605	4600	4605	4600	952
560	20230731	094900	173884580	4600	4610	4610	4600	461
561	20230731	094800	171759380	4615	4615	4615	4615	0
562	20230731	094700	171759380	4615	4615	4615	4615	0
563	20230731	094600	171759380	4615	4615	4615	4615	0
564	20230731	094500	171759380	4615	4610	4615	4610	99
565	20230731	094400	171302985	4610	4610	4610	4610	52
566	20230731	094300	171063265	4615	4600	4615	4600	72
567	20230731	094200	170731550	4610	4610	4610	4610	5
568	20230731	094100	170708500	4610	4600	4610	4600	368
569	20230731	094000	169015200	4615	4600	4615	4600	731
570	20230731	093900	165645165	4610	4605	4610	4605	35
571	20230731	093800	165483830	4605	4610	4610	4590	354
572	20230731	093700	163856440	4610	4600	4610	4600	393
573	20230731	093600	162047330	4600	4600	4600	4590	347
574	20230731	093500	160452240	4600	4575	4600	4575	511
575	20230731	093400	158107045	4585	4585	4585	4585	214
576	20230731	093300	157125855	4575	4585	4585	4575	2
577	20230731	093200	157116695	4565	4565	4565	4560	352
578	20230731	093100	155509820	4565	4560	4565	4560	468
579	20230731	093000	153374880	4550	4550	4550	4550	297
580	20230731	092900	152023530	4560	4545	4560	4545	101
581	20230731	092800	151564470	4545	4550	4550	4545	1000
582	20230731	092700	147018170	4550	4550	4560	4550	480
583	20230731	092600	144833420	4555	4555	4555	4555	190
584	20230731	092500	143967970	4560	4560	4560	4560	3
585	20230731	092400	143954290	4560	4565	4565	4560	324
586	20230731	092300	142475955	4565	4565	4565	4565	11
587	20230731	092200	142425740	4590	4590	4590	4590	0
588	20230731	092100	142425740	4590	4565	4590	4565	105
589	20230731	092000	141946315	4565	4565	4565	4565	200
590	20230731	091900	141033315	4565	4565	4590	4565	3
591	20230731	091800	141019595	4600	4600	4600	4600	383
592	20230731	091700	139257795	4600	4565	4600	4560	2628
593	20230731	091600	127171650	4565	4570	4570	4565	6
594	20230731	091500	127144235	4595	4565	4595	4565	37
595	20230731	091400	126974670	4565	4595	4600	4565	5537
596	20230731	091300	101565160	4600	4595	4600	4565	8871
597	20230731	091200	60851835	4600	4600	4600	4595	228
598	20230731	091100	59803165	4600	4610	4610	4600	3151
599	20230731	091000	45293340	4605	4615	4615	4605	605
600	20230731	090900	42507260	4615	4615	4615	4615	345
601	20230731	090800	40915085	4610	4610	4610	4610	10
602	20230731	090700	40868985	4605	4605	4615	4605	151
603	20230731	090600	40173620	4615	4605	4615	4605	22
604	20230731	090500	40072100	4615	4615	4615	4615	1
605	20230731	090400	40067485	4600	4610	4615	4600	1403
606	20230731	090300	33601865	4610	4600	4610	4600	1041
607	20230731	090200	28804040	4600	4600	4600	4600	240
608	20230731	090100	27700040	4600	4570	4600	4570	3113
609	20230731	090000	13421130	4600	4565	4600	4565	2936