KissMeData/186230/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	200800	444952780	9660	9660	9660	9660	1322
3	20230731	200700	444952780	9660	9660	9660	9660	0
4	20230731	200600	444952780	9660	9660	9660	9660	0
5	20230731	200500	444952780	9660	9660	9660	9660	0
6	20230731	200400	444952780	9660	9660	9660	9660	0
7	20230731	200300	444952780	9660	9660	9660	9660	0
8	20230731	200200	444952780	9660	9660	9660	9660	0
9	20230731	200100	444952780	9660	9660	9660	9660	0
10	20230731	200000	444952780	9660	9660	9660	9660	0
11	20230731	195900	444952780	9660	9660	9660	9660	0
12	20230731	195800	444952780	9660	9660	9660	9660	0
13	20230731	195700	444952780	9660	9660	9660	9660	0
14	20230731	195600	444952780	9660	9660	9660	9660	0
15	20230731	195500	444952780	9660	9660	9660	9660	0
16	20230731	195400	444952780	9660	9660	9660	9660	0
17	20230731	195300	444952780	9660	9660	9660	9660	0
18	20230731	195200	444952780	9660	9660	9660	9660	0
19	20230731	195100	444952780	9660	9660	9660	9660	0
20	20230731	195000	444952780	9660	9660	9660	9660	0
21	20230731	194900	444952780	9660	9660	9660	9660	0
22	20230731	194800	444952780	9660	9660	9660	9660	0
23	20230731	194700	444952780	9660	9660	9660	9660	0
24	20230731	194600	444952780	9660	9660	9660	9660	0
25	20230731	194500	444952780	9660	9660	9660	9660	0
26	20230731	194400	444952780	9660	9660	9660	9660	0
27	20230731	194300	444952780	9660	9660	9660	9660	0
28	20230731	194200	444952780	9660	9660	9660	9660	0
29	20230731	194100	444952780	9660	9660	9660	9660	0
30	20230731	194000	444952780	9660	9660	9660	9660	0
31	20230731	193900	444952780	9660	9660	9660	9660	0
32	20230731	193800	444952780	9660	9660	9660	9660	1322
33	20230731	193700	444952780	9660	9660	9660	9660	0
34	20230731	193600	444952780	9660	9660	9660	9660	0
35	20230731	193500	444952780	9660	9660	9660	9660	0
36	20230731	193400	444952780	9660	9660	9660	9660	0
37	20230731	193300	444952780	9660	9660	9660	9660	0
38	20230731	193200	444952780	9660	9660	9660	9660	0
39	20230731	193100	444952780	9660	9660	9660	9660	0
40	20230731	193000	444952780	9660	9660	9660	9660	0
41	20230731	192900	444952780	9660	9660	9660	9660	0
42	20230731	192800	444952780	9660	9660	9660	9660	0
43	20230731	192700	444952780	9660	9660	9660	9660	0
44	20230731	192600	444952780	9660	9660	9660	9660	0
45	20230731	192500	444952780	9660	9660	9660	9660	0
46	20230731	192400	444952780	9660	9660	9660	9660	0
47	20230731	192300	444952780	9660	9660	9660	9660	0
48	20230731	192200	444952780	9660	9660	9660	9660	0
49	20230731	192100	444952780	9660	9660	9660	9660	0
50	20230731	192000	444952780	9660	9660	9660	9660	0
51	20230731	191900	444952780	9660	9660	9660	9660	0
52	20230731	191800	444952780	9660	9660	9660	9660	0
53	20230731	191700	444952780	9660	9660	9660	9660	0
54	20230731	191600	444952780	9660	9660	9660	9660	0
55	20230731	191500	444952780	9660	9660	9660	9660	0
56	20230731	191400	444952780	9660	9660	9660	9660	0
57	20230731	191300	444952780	9660	9660	9660	9660	0
58	20230731	191200	444952780	9660	9660	9660	9660	0
59	20230731	191100	444952780	9660	9660	9660	9660	0
60	20230731	191000	444952780	9660	9660	9660	9660	0
61	20230731	190900	444952780	9660	9660	9660	9660	0
62	20230731	190800	444952780	9660	9660	9660	9660	1322
63	20230731	190700	444952780	9660	9660	9660	9660	0
64	20230731	190600	444952780	9660	9660	9660	9660	0
65	20230731	190500	444952780	9660	9660	9660	9660	0
66	20230731	190400	444952780	9660	9660	9660	9660	0
67	20230731	190300	444952780	9660	9660	9660	9660	0
68	20230731	190200	444952780	9660	9660	9660	9660	0
69	20230731	190100	444952780	9660	9660	9660	9660	0
70	20230731	190000	444952780	9660	9660	9660	9660	0
71	20230731	185900	444952780	9660	9660	9660	9660	0
72	20230731	185800	444952780	9660	9660	9660	9660	0
73	20230731	185700	444952780	9660	9660	9660	9660	0
74	20230731	185600	444952780	9660	9660	9660	9660	0
75	20230731	185500	444952780	9660	9660	9660	9660	0
76	20230731	185400	444952780	9660	9660	9660	9660	0
77	20230731	185300	444952780	9660	9660	9660	9660	0
78	20230731	185200	444952780	9660	9660	9660	9660	0
79	20230731	185100	444952780	9660	9660	9660	9660	0
80	20230731	185000	444952780	9660	9660	9660	9660	0
81	20230731	184900	444952780	9660	9660	9660	9660	0
82	20230731	184800	444952780	9660	9660	9660	9660	0
83	20230731	184700	444952780	9660	9660	9660	9660	0
84	20230731	184600	444952780	9660	9660	9660	9660	0
85	20230731	184500	444952780	9660	9660	9660	9660	0
86	20230731	184400	444952780	9660	9660	9660	9660	0
87	20230731	184300	444952780	9660	9660	9660	9660	0
88	20230731	184200	444952780	9660	9660	9660	9660	0
89	20230731	184100	444952780	9660	9660	9660	9660	0
90	20230731	184000	444952780	9660	9660	9660	9660	0
91	20230731	183900	444952780	9660	9660	9660	9660	0
92	20230731	183800	444952780	9660	9660	9660	9660	1322
93	20230731	183700	444952780	9660	9660	9660	9660	0
94	20230731	183600	444952780	9660	9660	9660	9660	0
95	20230731	183500	444952780	9660	9660	9660	9660	0
96	20230731	183400	444952780	9660	9660	9660	9660	0
97	20230731	183300	444952780	9660	9660	9660	9660	0
98	20230731	183200	444952780	9660	9660	9660	9660	0
99	20230731	183100	444952780	9660	9660	9660	9660	0
100	20230731	183000	444952780	9660	9660	9660	9660	0
101	20230731	182900	444952780	9660	9660	9660	9660	0
102	20230731	182800	444952780	9660	9660	9660	9660	0
103	20230731	182700	444952780	9660	9660	9660	9660	0
104	20230731	182600	444952780	9660	9660	9660	9660	0
105	20230731	182500	444952780	9660	9660	9660	9660	0
106	20230731	182400	444952780	9660	9660	9660	9660	0
107	20230731	182300	444952780	9660	9660	9660	9660	0
108	20230731	182200	444952780	9660	9660	9660	9660	0
109	20230731	182100	444952780	9660	9660	9660	9660	0
110	20230731	182000	444952780	9660	9660	9660	9660	0
111	20230731	181900	444952780	9660	9660	9660	9660	0
112	20230731	181800	444952780	9660	9660	9660	9660	0
113	20230731	181700	444952780	9660	9660	9660	9660	0
114	20230731	181600	444952780	9660	9660	9660	9660	0
115	20230731	181500	444952780	9660	9660	9660	9660	0
116	20230731	181400	444952780	9660	9660	9660	9660	0
117	20230731	181300	444952780	9660	9660	9660	9660	0
118	20230731	181200	444952780	9660	9660	9660	9660	0
119	20230731	181100	444952780	9660	9660	9660	9660	0
120	20230731	181000	444952780	9660	9660	9660	9660	0
121	20230731	180900	444952780	9660	9660	9660	9660	0
122	20230731	180800	444952780	9660	9660	9660	9660	1322
123	20230731	180700	444952780	9660	9660	9660	9660	0
124	20230731	180600	444952780	9660	9660	9660	9660	0
125	20230731	180500	444952780	9660	9660	9660	9660	0
126	20230731	180400	444952780	9660	9660	9660	9660	0
127	20230731	180300	444952780	9660	9660	9660	9660	0
128	20230731	180200	444952780	9660	9660	9660	9660	0
129	20230731	180100	444952780	9660	9660	9660	9660	0
130	20230731	180000	444952780	9660	9660	9660	9660	0
131	20230731	175900	444952780	9660	9660	9660	9660	0
132	20230731	175800	444952780	9660	9660	9660	9660	0
133	20230731	175700	444952780	9660	9660	9660	9660	0
134	20230731	175600	444952780	9660	9660	9660	9660	0
135	20230731	175500	444952780	9660	9660	9660	9660	0
136	20230731	175400	444952780	9660	9660	9660	9660	0
137	20230731	175300	444952780	9660	9660	9660	9660	0
138	20230731	175200	444952780	9660	9660	9660	9660	0
139	20230731	175100	444952780	9660	9660	9660	9660	0
140	20230731	175000	444952780	9660	9660	9660	9660	0
141	20230731	174900	444952780	9660	9660	9660	9660	0
142	20230731	174800	444952780	9660	9660	9660	9660	0
143	20230731	174700	444952780	9660	9660	9660	9660	0
144	20230731	174600	444952780	9660	9660	9660	9660	0
145	20230731	174500	444952780	9660	9660	9660	9660	0
146	20230731	174400	444952780	9660	9660	9660	9660	0
147	20230731	174300	444952780	9660	9660	9660	9660	0
148	20230731	174200	444952780	9660	9660	9660	9660	0
149	20230731	174100	444952780	9660	9660	9660	9660	0
150	20230731	174000	444952780	9660	9660	9660	9660	0
151	20230731	173900	444952780	9660	9660	9660	9660	0
152	20230731	173800	444952780	9660	9660	9660	9660	1322
153	20230731	173700	444952780	9660	9660	9660	9660	0
154	20230731	173600	444952780	9660	9660	9660	9660	0
155	20230731	173500	444952780	9660	9660	9660	9660	0
156	20230731	173400	444952780	9660	9660	9660	9660	0
157	20230731	173300	444952780	9660	9660	9660	9660	0
158	20230731	173200	444952780	9660	9660	9660	9660	0
159	20230731	173100	444952780	9660	9660	9660	9660	0
160	20230731	173000	444952780	9660	9660	9660	9660	0
161	20230731	172900	444952780	9660	9660	9660	9660	0
162	20230731	172800	444952780	9660	9660	9660	9660	0
163	20230731	172700	444952780	9660	9660	9660	9660	0
164	20230731	172600	444952780	9660	9660	9660	9660	0
165	20230731	172500	444952780	9660	9660	9660	9660	0
166	20230731	172400	444952780	9660	9660	9660	9660	0
167	20230731	172300	444952780	9660	9660	9660	9660	0
168	20230731	172200	444952780	9660	9660	9660	9660	0
169	20230731	172100	444952780	9660	9660	9660	9660	0
170	20230731	172000	444952780	9660	9660	9660	9660	0
171	20230731	171900	444952780	9660	9660	9660	9660	0
172	20230731	171800	444952780	9660	9660	9660	9660	0
173	20230731	171700	444952780	9660	9660	9660	9660	0
174	20230731	171600	444952780	9660	9660	9660	9660	0
175	20230731	171500	444952780	9660	9660	9660	9660	0
176	20230731	171400	444952780	9660	9660	9660	9660	0
177	20230731	171300	444952780	9660	9660	9660	9660	0
178	20230731	171200	444952780	9660	9660	9660	9660	0
179	20230731	171100	444952780	9660	9660	9660	9660	0
180	20230731	171000	444952780	9660	9660	9660	9660	0
181	20230731	170900	444952780	9660	9660	9660	9660	0
182	20230731	170800	444952780	9660	9660	9660	9660	1322
183	20230731	170700	444952780	9660	9660	9660	9660	0
184	20230731	170600	444952780	9660	9660	9660	9660	0
185	20230731	170500	444952780	9660	9660	9660	9660	0
186	20230731	170400	444952780	9660	9660	9660	9660	0
187	20230731	170300	444952780	9660	9660	9660	9660	0
188	20230731	170200	444952780	9660	9660	9660	9660	0
189	20230731	170100	444952780	9660	9660	9660	9660	0
190	20230731	170000	444952780	9660	9660	9660	9660	0
191	20230731	165900	444952780	9660	9660	9660	9660	0
192	20230731	165800	444952780	9660	9660	9660	9660	0
193	20230731	165700	444952780	9660	9660	9660	9660	0
194	20230731	165600	444952780	9660	9660	9660	9660	0
195	20230731	165500	444952780	9660	9660	9660	9660	0
196	20230731	165400	444952780	9660	9660	9660	9660	0
197	20230731	165300	444952780	9660	9660	9660	9660	0
198	20230731	165200	444952780	9660	9660	9660	9660	0
199	20230731	165100	444952780	9660	9660	9660	9660	0
200	20230731	165000	444952780	9660	9660	9660	9660	0
201	20230731	164900	444952780	9660	9660	9660	9660	0
202	20230731	164800	444952780	9660	9660	9660	9660	0
203	20230731	164700	444952780	9660	9660	9660	9660	0
204	20230731	164600	444952780	9660	9660	9660	9660	0
205	20230731	164500	444952780	9660	9660	9660	9660	0
206	20230731	164400	444952780	9660	9660	9660	9660	0
207	20230731	164300	444952780	9660	9660	9660	9660	0
208	20230731	164200	444952780	9660	9660	9660	9660	0
209	20230731	164100	444952780	9660	9660	9660	9660	0
210	20230731	164000	444952780	9660	9660	9660	9660	0
211	20230731	163900	444952780	9660	9660	9660	9660	0
212	20230731	163800	444952780	9660	9660	9660	9660	1322
213	20230731	163700	444952780	9660	9660	9660	9660	0
214	20230731	163600	444952780	9660	9660	9660	9660	0
215	20230731	163500	444952780	9660	9660	9660	9660	0
216	20230731	163400	444952780	9660	9660	9660	9660	0
217	20230731	163300	444952780	9660	9660	9660	9660	0
218	20230731	163200	444952780	9660	9660	9660	9660	0
219	20230731	163100	444952780	9660	9660	9660	9660	0
220	20230731	163000	444952780	9660	9660	9660	9660	0
221	20230731	162900	444952780	9660	9660	9660	9660	0
222	20230731	162800	444952780	9660	9660	9660	9660	0
223	20230731	162700	444952780	9660	9660	9660	9660	0
224	20230731	162600	444952780	9660	9660	9660	9660	0
225	20230731	162500	444952780	9660	9660	9660	9660	0
226	20230731	162400	444952780	9660	9660	9660	9660	0
227	20230731	162300	444952780	9660	9660	9660	9660	0
228	20230731	162200	444952780	9660	9660	9660	9660	0
229	20230731	162100	444952780	9660	9660	9660	9660	0
230	20230731	162000	444952780	9660	9660	9660	9660	0
231	20230731	161900	444952780	9660	9660	9660	9660	0
232	20230731	161800	444952780	9660	9660	9660	9660	0
233	20230731	161700	444952780	9660	9660	9660	9660	0
234	20230731	161600	444952780	9660	9660	9660	9660	0
235	20230731	161500	444952780	9660	9660	9660	9660	0
236	20230731	161400	444952780	9660	9660	9660	9660	0
237	20230731	161300	444952780	9660	9660	9660	9660	0
238	20230731	161200	444952780	9660	9660	9660	9660	0
239	20230731	161100	444952780	9660	9660	9660	9660	0
240	20230731	161000	444952780	9660	9660	9660	9660	0
241	20230731	160900	444952780	9660	9660	9660	9660	0
242	20230731	160800	444952780	9660	9660	9660	9660	1322
243	20230731	160700	444952780	9660	9660	9660	9660	0
244	20230731	160600	444952780	9660	9660	9660	9660	0
245	20230731	160500	444952780	9660	9660	9660	9660	0
246	20230731	160400	444952780	9660	9660	9660	9660	0
247	20230731	160300	444952780	9660	9660	9660	9660	0
248	20230731	160200	444952780	9660	9660	9660	9660	0
249	20230731	160100	444952780	9660	9660	9660	9660	0
250	20230731	160000	444952780	9660	9660	9660	9660	0
251	20230731	155900	444952780	9660	9660	9660	9660	0
252	20230731	155800	444952780	9660	9660	9660	9660	0
253	20230731	155700	444952780	9660	9660	9660	9660	0
254	20230731	155600	444952780	9660	9660	9660	9660	0
255	20230731	155500	444952780	9660	9660	9660	9660	0
256	20230731	155400	444952780	9660	9660	9660	9660	0
257	20230731	155300	444952780	9660	9660	9660	9660	0
258	20230731	155200	444952780	9660	9660	9660	9660	0
259	20230731	155100	444952780	9660	9660	9660	9660	0
260	20230731	155000	444952780	9660	9660	9660	9660	0
261	20230731	154900	444952780	9660	9660	9660	9660	0
262	20230731	154800	444952780	9660	9660	9660	9660	0
263	20230731	154700	444952780	9660	9660	9660	9660	0
264	20230731	154600	444952780	9660	9660	9660	9660	0
265	20230731	154500	444952780	9660	9660	9660	9660	0
266	20230731	154400	444952780	9660	9660	9660	9660	0
267	20230731	154300	444952780	9660	9660	9660	9660	0
268	20230731	154200	444952780	9660	9660	9660	9660	0
269	20230731	154100	444952780	9660	9660	9660	9660	0
270	20230731	154000	444952780	9660	9660	9660	9660	0
271	20230731	153900	444952780	9660	9660	9660	9660	0
272	20230731	153800	444952780	9660	9660	9660	9660	1322
273	20230731	153700	444952780	9660	9660	9660	9660	0
274	20230731	153600	444952780	9660	9660	9660	9660	0
275	20230731	153500	444952780	9660	9660	9660	9660	0
276	20230731	153400	444952780	9660	9660	9660	9660	0
277	20230731	153300	444952780	9660	9660	9660	9660	0
278	20230731	153200	444952780	9660	9660	9660	9660	0
279	20230731	153100	444952780	9660	9660	9660	9660	0
280	20230731	153000	444952780	9660	9660	9660	9660	1322
281	20230731	152900	432182260	9660	9660	9660	9660	0
282	20230731	152800	432182260	9660	9660	9660	9660	0
283	20230731	152700	432182260	9660	9660	9660	9660	0
284	20230731	152600	432182260	9660	9660	9660	9660	0
285	20230731	152500	432182260	9660	9660	9660	9660	0
286	20230731	152400	432182260	9660	9660	9660	9660	0
287	20230731	152300	432182260	9660	9660	9660	9660	0
288	20230731	152200	432182260	9660	9660	9660	9660	0
289	20230731	152100	432182260	9660	9660	9660	9660	0
290	20230731	152000	432182260	9660	9660	9660	9660	0
291	20230731	151900	432182260	9660	9660	9660	9660	0
292	20230731	151800	432182260	9660	9650	9660	9650	210
293	20230731	151700	430155660	9650	9650	9650	9650	0
294	20230731	151600	430155660	9650	9650	9650	9650	0
295	20230731	151500	430155660	9650	9640	9650	9640	156
296	20230731	151400	428650570	9650	9640	9650	9640	32
297	20230731	151300	428342070	9640	9640	9640	9640	0
298	20230731	151200	428342070	9640	9640	9640	9640	1
299	20230731	151100	428332430	9640	9640	9640	9640	17
300	20230731	151000	428168550	9640	9640	9640	9640	0
301	20230731	150900	428168550	9640	9640	9640	9640	0
302	20230731	150800	428168550	9640	9640	9640	9640	984
303	20230731	150700	418682790	9650	9650	9650	9650	180
304	20230731	150600	416945790	9650	9650	9650	9650	1
305	20230731	150500	416936140	9650	9650	9650	9650	105
306	20230731	150400	415922890	9650	9650	9650	9650	10
307	20230731	150300	415826390	9650	9660	9660	9650	303
308	20230731	150200	412901410	9650	9650	9650	9650	210
309	20230731	150100	410874910	9640	9650	9650	9640	20
310	20230731	150000	410682020	9650	9650	9650	9650	0
311	20230731	145900	410682020	9650	9650	9650	9650	0
312	20230731	145800	410682020	9650	9650	9650	9650	0
313	20230731	145700	410682020	9650	9650	9650	9650	98
314	20230731	145600	409736320	9640	9660	9660	9640	96
315	20230731	145500	408810680	9660	9660	9660	9660	1
316	20230731	145400	408801020	9640	9640	9640	9640	251
317	20230731	145300	406381380	9640	9640	9640	9640	14
318	20230731	145200	406246420	9650	9650	9650	9650	2
319	20230731	145100	406227120	9650	9650	9650	9650	11
320	20230731	145000	406120970	9660	9660	9660	9660	1
321	20230731	144900	406111310	9650	9650	9650	9650	31
322	20230731	144800	405812160	9650	9650	9650	9650	169
323	20230731	144700	404181310	9650	9650	9650	9650	0
324	20230731	144600	404181310	9650	9650	9650	9650	0
325	20230731	144500	404181310	9650	9650	9650	9650	0
326	20230731	144400	404181310	9650	9650	9650	9650	18
327	20230731	144300	404007610	9650	9660	9660	9650	12
328	20230731	144200	403891710	9650	9650	9650	9650	9
329	20230731	144100	403804860	9660	9660	9660	9660	0
330	20230731	144000	403804860	9660	9660	9660	9650	390
331	20230731	143900	400040460	9660	9660	9660	9660	80
332	20230731	143800	399267660	9660	9660	9660	9660	153
333	20230731	143700	397789680	9660	9650	9660	9650	415
334	20230731	143600	393784560	9650	9650	9650	9650	100
335	20230731	143500	392819560	9650	9650	9650	9650	0
336	20230731	143400	392819560	9650	9650	9650	9650	2990
337	20230731	143300	363966060	9650	9650	9650	9650	0
338	20230731	143200	363966060	9650	9650	9650	9650	10
339	20230731	143100	363869560	9650	9650	9650	9650	10
340	20230731	143000	363773060	9650	9650	9650	9650	188
341	20230731	142900	361958860	9650	9650	9650	9650	12
342	20230731	142800	361843060	9630	9630	9630	9630	0
343	20230731	142700	361843060	9630	9630	9630	9630	0
344	20230731	142600	361843060	9630	9630	9630	9630	0
345	20230731	142500	361843060	9630	9630	9630	9630	0
346	20230731	142400	361843060	9630	9630	9630	9630	0
347	20230731	142300	361843060	9630	9630	9630	9630	30
348	20230731	142200	361554160	9630	9650	9650	9630	301
349	20230731	142100	358651830	9640	9640	9640	9640	0
350	20230731	142000	358651830	9640	9640	9640	9640	0
351	20230731	141900	358651830	9640	9640	9640	9640	0
352	20230731	141800	358651830	9640	9640	9640	9640	0
353	20230731	141700	358651830	9640	9630	9640	9630	115
354	20230731	141600	357543460	9640	9640	9640	9640	166
355	20230731	141500	355943220	9640	9640	9640	9640	5
356	20230731	141400	355895020	9640	9640	9640	9640	10
357	20230731	141300	355798620	9640	9640	9640	9640	1
358	20230731	141200	355788980	9640	9640	9640	9640	104
359	20230731	141100	354786420	9640	9640	9640	9640	0
360	20230731	141000	354786420	9640	9640	9640	9640	100
361	20230731	140900	353822420	9630	9630	9630	9630	0
362	20230731	140800	353822420	9630	9630	9630	9630	1
363	20230731	140700	353812790	9630	9630	9630	9630	1
364	20230731	140600	353803160	9630	9630	9630	9630	0
365	20230731	140500	353803160	9630	9630	9630	9630	10
366	20230731	140400	353706860	9630	9630	9630	9630	59
367	20230731	140300	353138690	9640	9640	9640	9640	0
368	20230731	140200	353138690	9640	9640	9640	9640	0
369	20230731	140100	353138690	9640	9640	9640	9640	0
370	20230731	140000	353138690	9640	9650	9650	9640	101
371	20230731	135900	352165030	9630	9630	9630	9630	0
372	20230731	135800	352165030	9630	9630	9630	9630	0
373	20230731	135700	352165030	9630	9630	9630	9630	0
374	20230731	135600	352165030	9630	9630	9630	9630	0
375	20230731	135500	352165030	9630	9630	9630	9630	0
376	20230731	135400	352165030	9630	9640	9640	9630	260
377	20230731	135300	349659010	9650	9650	9650	9650	204
378	20230731	135200	347690410	9650	9650	9650	9650	88
379	20230731	135100	346841210	9650	9650	9650	9650	0
380	20230731	135000	346841210	9650	9650	9650	9650	202
381	20230731	134900	344891910	9650	9650	9650	9650	3
382	20230731	134800	344862960	9640	9640	9640	9640	105
383	20230731	134700	343850760	9630	9630	9630	9630	0
384	20230731	134600	343850760	9630	9630	9630	9630	362
385	20230731	134500	340364700	9640	9640	9640	9640	10
386	20230731	134400	340268300	9630	9640	9640	9630	585
387	20230731	134300	334630900	9640	9640	9640	9640	0
388	20230731	134200	334630900	9640	9640	9640	9640	234
389	20230731	134100	332375140	9640	9640	9640	9640	2
390	20230731	134000	332355860	9640	9640	9640	9640	37
391	20230731	133900	331999180	9640	9640	9640	9640	117
392	20230731	133800	330871300	9640	9640	9640	9640	1058
393	20230731	133700	320672180	9640	9640	9640	9640	0
394	20230731	133600	320672180	9640	9640	9640	9640	0
395	20230731	133500	320672180	9640	9640	9640	9640	100
396	20230731	133400	319708180	9640	9640	9640	9640	5
397	20230731	133300	319659980	9630	9630	9630	9630	0
398	20230731	133200	319659980	9630	9630	9630	9630	0
399	20230731	133100	319659980	9630	9640	9640	9630	47
400	20230731	133000	319206910	9630	9640	9640	9630	101
401	20230731	132900	318233280	9640	9640	9640	9640	0
402	20230731	132800	318233280	9640	9640	9640	9640	89
403	20230731	132700	317375320	9640	9630	9640	9630	110
404	20230731	132600	316315010	9630	9630	9630	9630	45
405	20230731	132500	315881660	9620	9620	9620	9620	4
406	20230731	132400	315843180	9620	9620	9620	9620	4
407	20230731	132300	315804700	9620	9620	9620	9620	5
408	20230731	132200	315756600	9620	9620	9620	9620	0
409	20230731	132100	315756600	9620	9620	9620	9620	0
410	20230731	132000	315756600	9620	9610	9620	9610	2478
411	20230731	131900	291939900	9610	9610	9610	9610	0
412	20230731	131800	291939900	9610	9610	9610	9610	0
413	20230731	131700	291939900	9610	9610	9610	9610	2
414	20230731	131600	291920680	9620	9620	9620	9620	0
415	20230731	131500	291920680	9620	9620	9620	9620	0
416	20230731	131400	291920680	9620	9620	9620	9620	0
417	20230731	131300	291920680	9620	9620	9620	9620	1
418	20230731	131200	291911060	9620	9620	9620	9620	3
419	20230731	131100	291882200	9620	9610	9620	9610	60
420	20230731	131000	291305200	9600	9600	9600	9600	0
421	20230731	130900	291305200	9600	9600	9600	9600	0
422	20230731	130800	291305200	9600	9600	9600	9600	0
423	20230731	130700	291305200	9600	9600	9600	9600	10
424	20230731	130600	291209200	9600	9600	9600	9600	96
425	20230731	130500	290287600	9600	9600	9600	9600	3
426	20230731	130400	290258800	9590	9590	9590	9590	1
427	20230731	130300	290249210	9590	9590	9590	9590	9
428	20230731	130200	290162900	9590	9590	9590	9590	0
429	20230731	130100	290162900	9590	9590	9590	9590	0
430	20230731	130000	290162900	9590	9590	9590	9590	164
431	20230731	125900	288590140	9590	9590	9590	9590	0
432	20230731	125800	288590140	9590	9590	9590	9590	0
433	20230731	125700	288590140	9590	9590	9590	9590	11
434	20230731	125600	288484650	9590	9590	9590	9590	5
435	20230731	125500	288436700	9570	9570	9570	9570	110
436	20230731	125400	287384000	9570	9580	9580	9570	779
437	20230731	125300	279924390	9590	9590	9590	9590	20
438	20230731	125200	279732590	9590	9590	9590	9590	0
439	20230731	125100	279732590	9590	9590	9590	9590	51
440	20230731	125000	279243500	9590	9590	9590	9590	59
441	20230731	124900	278677690	9580	9580	9580	9580	0
442	20230731	124800	278677690	9580	9580	9580	9580	1
443	20230731	124700	278668110	9580	9590	9590	9580	34
444	20230731	124600	278342090	9590	9600	9600	9590	510
445	20230731	124500	273450140	9600	9600	9600	9600	2
446	20230731	124400	273430940	9600	9600	9600	9600	20
447	20230731	124300	273238940	9600	9600	9600	9600	105
448	20230731	124200	272230940	9590	9600	9600	9590	77
449	20230731	124100	271492410	9590	9590	9590	9590	0
450	20230731	124000	271492410	9590	9590	9590	9590	0
451	20230731	123900	271492410	9590	9590	9590	9590	0
452	20230731	123800	271492410	9590	9590	9590	9590	1
453	20230731	123700	271482820	9590	9590	9590	9590	1
454	20230731	123600	271473230	9590	9590	9590	9590	115
455	20230731	123500	270370380	9600	9600	9600	9600	0
456	20230731	123400	270370380	9600	9600	9600	9600	1
457	20230731	123300	270360780	9580	9580	9580	9580	0
458	20230731	123200	270360780	9580	9580	9580	9580	0
459	20230731	123100	270360780	9580	9590	9590	9580	31
460	20230731	123000	270063500	9590	9590	9590	9590	89
461	20230731	122900	269209990	9580	9580	9580	9580	1
462	20230731	122800	269200410	9580	9580	9580	9580	0
463	20230731	122700	269200410	9580	9580	9580	9580	308
464	20230731	122600	266249770	9570	9570	9570	9570	0
465	20230731	122500	266249770	9570	9570	9570	9570	26
466	20230731	122400	266000950	9560	9560	9560	9560	0
467	20230731	122300	266000950	9560	9560	9560	9560	0
468	20230731	122200	266000950	9560	9560	9560	9560	0
469	20230731	122100	266000950	9560	9560	9560	9560	200
470	20230731	122000	264088950	9560	9570	9570	9560	780
471	20230731	121900	256627570	9580	9580	9580	9580	10
472	20230731	121800	256531770	9600	9590	9600	9590	31
473	20230731	121700	256234180	9580	9580	9580	9580	326
474	20230731	121600	253111100	9580	9590	9590	9580	249
475	20230731	121500	250725480	9600	9600	9600	9600	0
476	20230731	121400	250725480	9600	9600	9600	9600	0
477	20230731	121300	250725480	9600	9600	9600	9600	532
478	20230731	121200	245618280	9600	9600	9600	9600	11
479	20230731	121100	245512680	9610	9600	9610	9600	30
480	20230731	121000	245224420	9580	9580	9580	9580	0
481	20230731	120900	245224420	9580	9580	9580	9580	0
482	20230731	120800	245224420	9580	9580	9580	9580	0
483	20230731	120700	245224420	9580	9580	9580	9580	0
484	20230731	120600	245224420	9580	9600	9600	9580	300
485	20230731	120500	242347880	9610	9610	9610	9610	260
486	20230731	120400	239849280	9600	9600	9600	9600	1
487	20230731	120300	239839680	9610	9610	9610	9610	11
488	20230731	120200	239733970	9610	9610	9610	9610	62
489	20230731	120100	239138150	9610	9610	9610	9610	0
490	20230731	120000	239138150	9610	9610	9610	9610	356
491	20230731	115900	235716990	9610	9610	9610	9610	0
492	20230731	115800	235716990	9610	9610	9610	9610	0
493	20230731	115700	235716990	9610	9600	9610	9590	110
494	20230731	115600	234661630	9600	9600	9600	9600	39
495	20230731	115500	234287230	9600	9590	9610	9590	67
496	20230731	115400	233643430	9610	9610	9610	9610	3
497	20230731	115300	233614600	9580	9590	9590	9580	96
498	20230731	115200	232694340	9610	9610	9610	9610	10
499	20230731	115100	232598240	9610	9610	9610	9610	19
500	20230731	115000	232415650	9610	9610	9610	9610	0
501	20230731	114900	232415650	9610	9610	9610	9610	1
502	20230731	114800	232406040	9570	9570	9570	9570	0
503	20230731	114700	232406040	9570	9570	9570	9570	0
504	20230731	114600	232406040	9570	9570	9570	9570	0
505	20230731	114500	232406040	9570	9600	9600	9570	809
506	20230731	114400	224658620	9580	9580	9580	9580	0
507	20230731	114300	224658620	9580	9590	9590	9580	1500
508	20230731	114200	210283220	9600	9620	9620	9600	998
509	20230731	114100	200701620	9630	9630	9630	9630	0
510	20230731	114000	200701620	9630	9630	9630	9630	0
511	20230731	113900	200701620	9630	9630	9630	9630	0
512	20230731	113800	200701620	9630	9630	9630	9630	1
513	20230731	113700	200691990	9620	9620	9620	9620	133
514	20230731	113600	199412530	9620	9620	9620	9620	30
515	20230731	113500	199123930	9610	9610	9610	9610	3
516	20230731	113400	199095100	9610	9610	9610	9610	200
517	20230731	113300	197173100	9610	9620	9620	9610	18
518	20230731	113200	196999950	9620	9620	9620	9620	0
519	20230731	113100	196999950	9620	9620	9620	9620	45
520	20230731	113000	196567050	9620	9620	9620	9620	10
521	20230731	112900	196470850	9610	9610	9610	9610	0
522	20230731	112800	196470850	9610	9610	9610	9610	276
523	20230731	112700	193818490	9610	9610	9610	9610	0
524	20230731	112600	193818490	9610	9610	9610	9610	60
525	20230731	112500	193241890	9610	9610	9610	9610	0
526	20230731	112400	193241890	9610	9600	9610	9600	430
527	20230731	112300	189111090	9610	9610	9610	9610	10
528	20230731	112200	189014990	9610	9610	9610	9610	0
529	20230731	112100	189014990	9610	9610	9610	9610	0
530	20230731	112000	189014990	9610	9610	9610	9610	11
531	20230731	111900	188909280	9610	9610	9610	9610	51
532	20230731	111800	188419170	9620	9620	9620	9620	0
533	20230731	111700	188419170	9620	9620	9620	9620	50
534	20230731	111600	187938170	9610	9610	9610	9610	0
535	20230731	111500	187938170	9610	9610	9610	9610	117
536	20230731	111400	186813800	9610	9610	9610	9610	0
537	20230731	111300	186813800	9610	9610	9610	9610	3
538	20230731	111200	186784970	9620	9620	9620	9610	209
539	20230731	111100	184774410	9620	9620	9620	9620	0
540	20230731	111000	184774410	9620	9630	9630	9620	233
541	20230731	110900	182530630	9630	9630	9630	9630	1
542	20230731	110800	182521000	9630	9630	9630	9630	0
543	20230731	110700	182521000	9630	9630	9630	9630	165
544	20230731	110600	180932050	9630	9620	9630	9620	51
545	20230731	110500	180440930	9630	9620	9630	9620	10
546	20230731	110400	180344680	9630	9630	9630	9620	142
547	20230731	110300	178977630	9630	9630	9630	9630	0
548	20230731	110200	178977630	9630	9630	9630	9630	113
549	20230731	110100	177889440	9630	9630	9630	9630	406
550	20230731	110000	173979660	9630	9640	9640	9630	160
551	20230731	105900	172437760	9630	9630	9630	9630	0
552	20230731	105800	172437760	9630	9630	9630	9630	0
553	20230731	105700	172437760	9630	9630	9630	9630	0
554	20230731	105600	172437760	9630	9630	9630	9630	839
555	20230731	105500	164358190	9630	9650	9650	9630	840
556	20230731	105400	156266400	9650	9650	9650	9650	119
557	20230731	105300	155118050	9650	9660	9660	9650	1865
558	20230731	105200	137110480	9680	9680	9680	9680	0
559	20230731	105100	137110480	9680	9680	9680	9680	53
560	20230731	105000	136597440	9680	9680	9680	9680	0
561	20230731	104900	136597440	9680	9680	9680	9680	23
562	20230731	104800	136374800	9680	9680	9680	9680	10
563	20230731	104700	136278000	9670	9660	9670	9660	375
564	20230731	104600	132652750	9650	9650	9650	9650	0
565	20230731	104500	132652750	9650	9650	9650	9650	0
566	20230731	104400	132652750	9650	9680	9680	9650	317
567	20230731	104300	129591160	9680	9680	9680	9680	0
568	20230731	104200	129591160	9680	9670	9680	9660	359
569	20230731	104100	126118650	9680	9680	9680	9680	46
570	20230731	104000	125673370	9680	9670	9680	9670	640
571	20230731	103900	119482000	9670	9670	9670	9670	1
572	20230731	103800	119472330	9670	9670	9670	9670	7
573	20230731	103700	119404640	9670	9670	9670	9670	103
574	20230731	103600	118408630	9670	9670	9670	9670	0
575	20230731	103500	118408630	9670	9670	9670	9670	0
576	20230731	103400	118408630	9670	9670	9670	9670	0
577	20230731	103300	118408630	9670	9670	9670	9670	1
578	20230731	103200	118398960	9690	9690	9690	9690	0
579	20230731	103100	118398960	9690	9680	9690	9680	175
580	20230731	103000	116704860	9680	9670	9680	9660	235
581	20230731	102900	114431510	9680	9680	9680	9680	30
582	20230731	102800	114141110	9680	9680	9680	9670	128
583	20230731	102700	112902920	9670	9670	9670	9670	23
584	20230731	102600	112680510	9660	9670	9670	9660	239
585	20230731	102500	110369390	9660	9660	9660	9660	5
586	20230731	102400	110321090	9660	9660	9660	9660	32
587	20230731	102300	110011970	9660	9660	9660	9660	3
588	20230731	102200	109982990	9660	9660	9660	9660	25
589	20230731	102100	109741490	9640	9640	9640	9640	17
590	20230731	102000	109577610	9650	9650	9650	9650	3
591	20230731	101900	109548660	9650	9650	9650	9650	376
592	20230731	101800	105920260	9650	9650	9650	9650	446
593	20230731	101700	101616360	9650	9650	9650	9650	2
594	20230731	101600	101597060	9650	9650	9650	9650	109
595	20230731	101500	100545210	9650	9650	9650	9650	90
596	20230731	101400	99676710	9640	9640	9640	9640	0
597	20230731	101300	99676710	9640	9640	9640	9640	10
598	20230731	101200	99580310	9640	9640	9640	9640	119
599	20230731	101100	98433150	9640	9640	9640	9640	31
600	20230731	101000	98134310	9640	9640	9640	9640	215
601	20230731	100900	96061710	9640	9640	9640	9640	0
602	20230731	100800	96061710	9640	9640	9640	9640	13
603	20230731	100700	95936390	9630	9630	9630	9630	16
604	20230731	100600	95782310	9630	9630	9630	9630	32
605	20230731	100500	95474150	9630	9630	9630	9630	1
606	20230731	100400	95464520	9640	9630	9640	9630	6
607	20230731	100300	95406730	9630	9640	9640	9630	135
608	20230731	100200	94105350	9630	9630	9630	9630	17
609	20230731	100100	93941640	9630	9630	9630	9630	0
610	20230731	100000	93941640	9630	9630	9630	9630	34
611	20230731	095900	93614220	9630	9630	9630	9630	224
612	20230731	095800	91457100	9590	9590	9590	9590	16
613	20230731	095700	91303660	9590	9590	9590	9590	0
614	20230731	095600	91303660	9590	9590	9590	9590	0
615	20230731	095500	91303660	9590	9590	9590	9590	10
616	20230731	095400	91207760	9640	9640	9640	9640	1
617	20230731	095300	91198120	9580	9620	9640	9580	217
618	20230731	095200	89109650	9580	9580	9580	9580	43
619	20230731	095100	88697710	9580	9580	9580	9580	135
620	20230731	095000	87404410	9580	9580	9580	9580	0
621	20230731	094900	87404410	9580	9580	9580	9580	6
622	20230731	094800	87346930	9580	9580	9580	9580	0
623	20230731	094700	87346930	9580	9580	9590	9580	521
624	20230731	094600	82355740	9580	9580	9580	9580	0
625	20230731	094500	82355740	9580	9580	9580	9580	94
626	20230731	094400	81455220	9580	9580	9580	9580	200
627	20230731	094300	79539220	9580	9580	9580	9580	0
628	20230731	094200	79539220	9580	9580	9580	9580	0
629	20230731	094100	79539220	9580	9610	9610	9580	456
630	20230731	094000	75166140	9630	9630	9630	9630	0
631	20230731	093900	75166140	9630	9610	9630	9610	59
632	20230731	093800	74598130	9610	9610	9610	9610	12
633	20230731	093700	74482810	9610	9610	9610	9610	9
634	20230731	093600	74396320	9600	9610	9610	9600	280
635	20230731	093500	71707430	9610	9620	9620	9610	496
636	20230731	093400	66939340	9620	9640	9640	9620	154
637	20230731	093300	65456420	9640	9640	9640	9610	115
638	20230731	093200	64350740	9640	9610	9640	9610	187
639	20230731	093100	62550340	9610	9610	9610	9610	0
640	20230731	093000	62550340	9610	9610	9620	9610	165
641	20230731	092900	60963670	9610	9610	9610	9610	8
642	20230731	092800	60886790	9600	9600	9600	9600	0
643	20230731	092700	60886790	9600	9590	9600	9590	124
644	20230731	092600	59696780	9600	9600	9600	9600	154
645	20230731	092500	58218380	9610	9620	9620	9610	145
646	20230731	092400	56824830	9620	9600	9620	9600	303
647	20230731	092300	53913870	9590	9570	9590	9570	334
648	20230731	092200	50714150	9560	9550	9560	9550	314
649	20230731	092100	47712630	9550	9550	9550	9550	11
650	20230731	092000	47607580	9550	9550	9550	9550	491
651	20230731	091900	42918530	9540	9540	9540	9540	26
652	20230731	091800	42670490	9540	9550	9550	9540	90
653	20230731	091700	41811690	9550	9540	9550	9540	102
654	20230731	091600	40838600	9540	9540	9540	9540	154
655	20230731	091500	39369440	9540	9510	9540	9500	695
656	20230731	091400	32763890	9510	9530	9530	9510	55
657	20230731	091300	32240810	9540	9540	9540	9540	312
658	20230731	091200	29264330	9540	9540	9540	9540	0
659	20230731	091100	29264330	9540	9520	9540	9520	2
660	20230731	091000	29245270	9530	9490	9530	9490	128
661	20230731	090900	28026170	9490	9500	9500	9490	167
662	20230731	090800	26440230	9530	9530	9530	9530	1
663	20230731	090700	26430700	9490	9490	9490	9490	0
664	20230731	090600	26430700	9490	9490	9490	9490	0
665	20230731	090500	26430700	9490	9490	9490	9490	98
666	20230731	090400	25500680	9490	9500	9530	9490	1195
667	20230731	090300	14148980	9530	9540	9540	9500	155
668	20230731	090200	12675910	9500	9540	9540	9500	251
669	20230731	090100	10291270	9480	9480	9480	9480	0
670	20230731	090000	10291270	9480	9480	9490	9480	1007