KissMeData/246720/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	202300	900432730	8920	8920	8920	8920	3708
3	20230731	202200	900432730	8920	8920	8920	8920	0
4	20230731	202100	900432730	8920	8920	8920	8920	0
5	20230731	202000	900432730	8920	8920	8920	8920	0
6	20230731	201900	900432730	8920	8920	8920	8920	0
7	20230731	201800	900432730	8920	8920	8920	8920	0
8	20230731	201700	900432730	8920	8920	8920	8920	0
9	20230731	201600	900432730	8920	8920	8920	8920	0
10	20230731	201500	900432730	8920	8920	8920	8920	0
11	20230731	201400	900432730	8920	8920	8920	8920	0
12	20230731	201300	900432730	8920	8920	8920	8920	0
13	20230731	201200	900432730	8920	8920	8920	8920	0
14	20230731	201100	900432730	8920	8920	8920	8920	0
15	20230731	201000	900432730	8920	8920	8920	8920	0
16	20230731	200900	900432730	8920	8920	8920	8920	0
17	20230731	200800	900432730	8920	8920	8920	8920	0
18	20230731	200700	900432730	8920	8920	8920	8920	0
19	20230731	200600	900432730	8920	8920	8920	8920	0
20	20230731	200500	900432730	8920	8920	8920	8920	0
21	20230731	200400	900432730	8920	8920	8920	8920	0
22	20230731	200300	900432730	8920	8920	8920	8920	0
23	20230731	200200	900432730	8920	8920	8920	8920	0
24	20230731	200100	900432730	8920	8920	8920	8920	0
25	20230731	200000	900432730	8920	8920	8920	8920	0
26	20230731	195900	900432730	8920	8920	8920	8920	0
27	20230731	195800	900432730	8920	8920	8920	8920	0
28	20230731	195700	900432730	8920	8920	8920	8920	0
29	20230731	195600	900432730	8920	8920	8920	8920	0
30	20230731	195500	900432730	8920	8920	8920	8920	0
31	20230731	195400	900432730	8920	8920	8920	8920	0
32	20230731	195300	900432730	8920	8920	8920	8920	3708
33	20230731	195200	900432730	8920	8920	8920	8920	0
34	20230731	195100	900432730	8920	8920	8920	8920	0
35	20230731	195000	900432730	8920	8920	8920	8920	0
36	20230731	194900	900432730	8920	8920	8920	8920	0
37	20230731	194800	900432730	8920	8920	8920	8920	0
38	20230731	194700	900432730	8920	8920	8920	8920	0
39	20230731	194600	900432730	8920	8920	8920	8920	0
40	20230731	194500	900432730	8920	8920	8920	8920	0
41	20230731	194400	900432730	8920	8920	8920	8920	0
42	20230731	194300	900432730	8920	8920	8920	8920	0
43	20230731	194200	900432730	8920	8920	8920	8920	0
44	20230731	194100	900432730	8920	8920	8920	8920	0
45	20230731	194000	900432730	8920	8920	8920	8920	0
46	20230731	193900	900432730	8920	8920	8920	8920	0
47	20230731	193800	900432730	8920	8920	8920	8920	0
48	20230731	193700	900432730	8920	8920	8920	8920	0
49	20230731	193600	900432730	8920	8920	8920	8920	0
50	20230731	193500	900432730	8920	8920	8920	8920	0
51	20230731	193400	900432730	8920	8920	8920	8920	0
52	20230731	193300	900432730	8920	8920	8920	8920	0
53	20230731	193200	900432730	8920	8920	8920	8920	0
54	20230731	193100	900432730	8920	8920	8920	8920	0
55	20230731	193000	900432730	8920	8920	8920	8920	0
56	20230731	192900	900432730	8920	8920	8920	8920	0
57	20230731	192800	900432730	8920	8920	8920	8920	0
58	20230731	192700	900432730	8920	8920	8920	8920	0
59	20230731	192600	900432730	8920	8920	8920	8920	0
60	20230731	192500	900432730	8920	8920	8920	8920	0
61	20230731	192400	900432730	8920	8920	8920	8920	0
62	20230731	192300	900432730	8920	8920	8920	8920	3708
63	20230731	192200	900432730	8920	8920	8920	8920	0
64	20230731	192100	900432730	8920	8920	8920	8920	0
65	20230731	192000	900432730	8920	8920	8920	8920	0
66	20230731	191900	900432730	8920	8920	8920	8920	0
67	20230731	191800	900432730	8920	8920	8920	8920	0
68	20230731	191700	900432730	8920	8920	8920	8920	0
69	20230731	191600	900432730	8920	8920	8920	8920	0
70	20230731	191500	900432730	8920	8920	8920	8920	0
71	20230731	191400	900432730	8920	8920	8920	8920	0
72	20230731	191300	900432730	8920	8920	8920	8920	0
73	20230731	191200	900432730	8920	8920	8920	8920	0
74	20230731	191100	900432730	8920	8920	8920	8920	0
75	20230731	191000	900432730	8920	8920	8920	8920	0
76	20230731	190900	900432730	8920	8920	8920	8920	0
77	20230731	190800	900432730	8920	8920	8920	8920	0
78	20230731	190700	900432730	8920	8920	8920	8920	0
79	20230731	190600	900432730	8920	8920	8920	8920	0
80	20230731	190500	900432730	8920	8920	8920	8920	0
81	20230731	190400	900432730	8920	8920	8920	8920	0
82	20230731	190300	900432730	8920	8920	8920	8920	0
83	20230731	190200	900432730	8920	8920	8920	8920	0
84	20230731	190100	900432730	8920	8920	8920	8920	0
85	20230731	190000	900432730	8920	8920	8920	8920	0
86	20230731	185900	900432730	8920	8920	8920	8920	0
87	20230731	185800	900432730	8920	8920	8920	8920	0
88	20230731	185700	900432730	8920	8920	8920	8920	0
89	20230731	185600	900432730	8920	8920	8920	8920	0
90	20230731	185500	900432730	8920	8920	8920	8920	0
91	20230731	185400	900432730	8920	8920	8920	8920	0
92	20230731	185300	900432730	8920	8920	8920	8920	3708
93	20230731	185200	900432730	8920	8920	8920	8920	0
94	20230731	185100	900432730	8920	8920	8920	8920	0
95	20230731	185000	900432730	8920	8920	8920	8920	0
96	20230731	184900	900432730	8920	8920	8920	8920	0
97	20230731	184800	900432730	8920	8920	8920	8920	0
98	20230731	184700	900432730	8920	8920	8920	8920	0
99	20230731	184600	900432730	8920	8920	8920	8920	0
100	20230731	184500	900432730	8920	8920	8920	8920	0
101	20230731	184400	900432730	8920	8920	8920	8920	0
102	20230731	184300	900432730	8920	8920	8920	8920	0
103	20230731	184200	900432730	8920	8920	8920	8920	0
104	20230731	184100	900432730	8920	8920	8920	8920	0
105	20230731	184000	900432730	8920	8920	8920	8920	0
106	20230731	183900	900432730	8920	8920	8920	8920	0
107	20230731	183800	900432730	8920	8920	8920	8920	0
108	20230731	183700	900432730	8920	8920	8920	8920	0
109	20230731	183600	900432730	8920	8920	8920	8920	0
110	20230731	183500	900432730	8920	8920	8920	8920	0
111	20230731	183400	900432730	8920	8920	8920	8920	0
112	20230731	183300	900432730	8920	8920	8920	8920	0
113	20230731	183200	900432730	8920	8920	8920	8920	0
114	20230731	183100	900432730	8920	8920	8920	8920	0
115	20230731	183000	900432730	8920	8920	8920	8920	0
116	20230731	182900	900432730	8920	8920	8920	8920	0
117	20230731	182800	900432730	8920	8920	8920	8920	0
118	20230731	182700	900432730	8920	8920	8920	8920	0
119	20230731	182600	900432730	8920	8920	8920	8920	0
120	20230731	182500	900432730	8920	8920	8920	8920	0
121	20230731	182400	900432730	8920	8920	8920	8920	0
122	20230731	182300	900432730	8920	8920	8920	8920	3708
123	20230731	182200	900432730	8920	8920	8920	8920	0
124	20230731	182100	900432730	8920	8920	8920	8920	0
125	20230731	182000	900432730	8920	8920	8920	8920	0
126	20230731	181900	900432730	8920	8920	8920	8920	0
127	20230731	181800	900432730	8920	8920	8920	8920	0
128	20230731	181700	900432730	8920	8920	8920	8920	0
129	20230731	181600	900432730	8920	8920	8920	8920	0
130	20230731	181500	900432730	8920	8920	8920	8920	0
131	20230731	181400	900432730	8920	8920	8920	8920	0
132	20230731	181300	900432730	8920	8920	8920	8920	0
133	20230731	181200	900432730	8920	8920	8920	8920	0
134	20230731	181100	900432730	8920	8920	8920	8920	0
135	20230731	181000	900432730	8920	8920	8920	8920	0
136	20230731	180900	900432730	8920	8920	8920	8920	0
137	20230731	180800	900432730	8920	8920	8920	8920	0
138	20230731	180700	900432730	8920	8920	8920	8920	0
139	20230731	180600	900432730	8920	8920	8920	8920	0
140	20230731	180500	900432730	8920	8920	8920	8920	0
141	20230731	180400	900432730	8920	8920	8920	8920	0
142	20230731	180300	900432730	8920	8920	8920	8920	0
143	20230731	180200	900432730	8920	8920	8920	8920	0
144	20230731	180100	900432730	8920	8920	8920	8920	0
145	20230731	180000	900432730	8920	8920	8920	8920	0
146	20230731	175900	900432730	8920	8920	8920	8920	0
147	20230731	175800	900432730	8920	8920	8920	8920	0
148	20230731	175700	900432730	8920	8920	8920	8920	0
149	20230731	175600	900432730	8920	8920	8920	8920	0
150	20230731	175500	900432730	8920	8920	8920	8920	0
151	20230731	175400	900432730	8920	8920	8920	8920	0
152	20230731	175300	900432730	8920	8920	8920	8920	3708
153	20230731	175200	900432730	8920	8920	8920	8920	0
154	20230731	175100	900432730	8920	8920	8920	8920	0
155	20230731	175000	900432730	8920	8920	8920	8920	0
156	20230731	174900	900432730	8920	8920	8920	8920	0
157	20230731	174800	900432730	8920	8920	8920	8920	0
158	20230731	174700	900432730	8920	8920	8920	8920	0
159	20230731	174600	900432730	8920	8920	8920	8920	0
160	20230731	174500	900432730	8920	8920	8920	8920	0
161	20230731	174400	900432730	8920	8920	8920	8920	0
162	20230731	174300	900432730	8920	8920	8920	8920	0
163	20230731	174200	900432730	8920	8920	8920	8920	0
164	20230731	174100	900432730	8920	8920	8920	8920	0
165	20230731	174000	900432730	8920	8920	8920	8920	0
166	20230731	173900	900432730	8920	8920	8920	8920	0
167	20230731	173800	900432730	8920	8920	8920	8920	0
168	20230731	173700	900432730	8920	8920	8920	8920	0
169	20230731	173600	900432730	8920	8920	8920	8920	0
170	20230731	173500	900432730	8920	8920	8920	8920	0
171	20230731	173400	900432730	8920	8920	8920	8920	0
172	20230731	173300	900432730	8920	8920	8920	8920	0
173	20230731	173200	900432730	8920	8920	8920	8920	0
174	20230731	173100	900432730	8920	8920	8920	8920	0
175	20230731	173000	900432730	8920	8920	8920	8920	0
176	20230731	172900	900432730	8920	8920	8920	8920	0
177	20230731	172800	900432730	8920	8920	8920	8920	0
178	20230731	172700	900432730	8920	8920	8920	8920	0
179	20230731	172600	900432730	8920	8920	8920	8920	0
180	20230731	172500	900432730	8920	8920	8920	8920	0
181	20230731	172400	900432730	8920	8920	8920	8920	0
182	20230731	172300	900432730	8920	8920	8920	8920	3708
183	20230731	172200	900432730	8920	8920	8920	8920	0
184	20230731	172100	900432730	8920	8920	8920	8920	0
185	20230731	172000	900432730	8920	8920	8920	8920	0
186	20230731	171900	900432730	8920	8920	8920	8920	0
187	20230731	171800	900432730	8920	8920	8920	8920	0
188	20230731	171700	900432730	8920	8920	8920	8920	0
189	20230731	171600	900432730	8920	8920	8920	8920	0
190	20230731	171500	900432730	8920	8920	8920	8920	0
191	20230731	171400	900432730	8920	8920	8920	8920	0
192	20230731	171300	900432730	8920	8920	8920	8920	0
193	20230731	171200	900432730	8920	8920	8920	8920	0
194	20230731	171100	900432730	8920	8920	8920	8920	0
195	20230731	171000	900432730	8920	8920	8920	8920	0
196	20230731	170900	900432730	8920	8920	8920	8920	0
197	20230731	170800	900432730	8920	8920	8920	8920	0
198	20230731	170700	900432730	8920	8920	8920	8920	0
199	20230731	170600	900432730	8920	8920	8920	8920	0
200	20230731	170500	900432730	8920	8920	8920	8920	0
201	20230731	170400	900432730	8920	8920	8920	8920	0
202	20230731	170300	900432730	8920	8920	8920	8920	0
203	20230731	170200	900432730	8920	8920	8920	8920	0
204	20230731	170100	900432730	8920	8920	8920	8920	0
205	20230731	170000	900432730	8920	8920	8920	8920	0
206	20230731	165900	900432730	8920	8920	8920	8920	0
207	20230731	165800	900432730	8920	8920	8920	8920	0
208	20230731	165700	900432730	8920	8920	8920	8920	0
209	20230731	165600	900432730	8920	8920	8920	8920	0
210	20230731	165500	900432730	8920	8920	8920	8920	0
211	20230731	165400	900432730	8920	8920	8920	8920	0
212	20230731	165300	900432730	8920	8920	8920	8920	3708
213	20230731	165200	900432730	8920	8920	8920	8920	0
214	20230731	165100	900432730	8920	8920	8920	8920	0
215	20230731	165000	900432730	8920	8920	8920	8920	0
216	20230731	164900	900432730	8920	8920	8920	8920	0
217	20230731	164800	900432730	8920	8920	8920	8920	0
218	20230731	164700	900432730	8920	8920	8920	8920	0
219	20230731	164600	900432730	8920	8920	8920	8920	0
220	20230731	164500	900432730	8920	8920	8920	8920	0
221	20230731	164400	900432730	8920	8920	8920	8920	0
222	20230731	164300	900432730	8920	8920	8920	8920	0
223	20230731	164200	900432730	8920	8920	8920	8920	0
224	20230731	164100	900432730	8920	8920	8920	8920	0
225	20230731	164000	900432730	8920	8920	8920	8920	0
226	20230731	163900	900432730	8920	8920	8920	8920	0
227	20230731	163800	900432730	8920	8920	8920	8920	0
228	20230731	163700	900432730	8920	8920	8920	8920	0
229	20230731	163600	900432730	8920	8920	8920	8920	0
230	20230731	163500	900432730	8920	8920	8920	8920	0
231	20230731	163400	900432730	8920	8920	8920	8920	0
232	20230731	163300	900432730	8920	8920	8920	8920	0
233	20230731	163200	900432730	8920	8920	8920	8920	0
234	20230731	163100	900432730	8920	8920	8920	8920	0
235	20230731	163000	900432730	8920	8920	8920	8920	0
236	20230731	162900	900432730	8920	8920	8920	8920	0
237	20230731	162800	900432730	8920	8920	8920	8920	0
238	20230731	162700	900432730	8920	8920	8920	8920	0
239	20230731	162600	900432730	8920	8920	8920	8920	0
240	20230731	162500	900432730	8920	8920	8920	8920	0
241	20230731	162400	900432730	8920	8920	8920	8920	0
242	20230731	162300	900432730	8920	8920	8920	8920	3708
243	20230731	162200	900432730	8920	8920	8920	8920	0
244	20230731	162100	900432730	8920	8920	8920	8920	0
245	20230731	162000	900432730	8920	8920	8920	8920	0
246	20230731	161900	900432730	8920	8920	8920	8920	0
247	20230731	161800	900432730	8920	8920	8920	8920	0
248	20230731	161700	900432730	8920	8920	8920	8920	0
249	20230731	161600	900432730	8920	8920	8920	8920	0
250	20230731	161500	900432730	8920	8920	8920	8920	0
251	20230731	161400	900432730	8920	8920	8920	8920	0
252	20230731	161300	900432730	8920	8920	8920	8920	0
253	20230731	161200	900432730	8920	8920	8920	8920	0
254	20230731	161100	900432730	8920	8920	8920	8920	0
255	20230731	161000	900432730	8920	8920	8920	8920	0
256	20230731	160900	900432730	8920	8920	8920	8920	0
257	20230731	160800	900432730	8920	8920	8920	8920	0
258	20230731	160700	900432730	8920	8920	8920	8920	0
259	20230731	160600	900432730	8920	8920	8920	8920	0
260	20230731	160500	900432730	8920	8920	8920	8920	0
261	20230731	160400	900432730	8920	8920	8920	8920	0
262	20230731	160300	900432730	8920	8920	8920	8920	0
263	20230731	160200	900432730	8920	8920	8920	8920	0
264	20230731	160100	900432730	8920	8920	8920	8920	0
265	20230731	160000	900432730	8920	8920	8920	8920	0
266	20230731	155900	900432730	8920	8920	8920	8920	0
267	20230731	155800	900432730	8920	8920	8920	8920	0
268	20230731	155700	900432730	8920	8920	8920	8920	0
269	20230731	155600	900432730	8920	8920	8920	8920	0
270	20230731	155500	900432730	8920	8920	8920	8920	0
271	20230731	155400	900432730	8920	8920	8920	8920	0
272	20230731	155300	900432730	8920	8920	8920	8920	3708
273	20230731	155200	900432730	8920	8920	8920	8920	0
274	20230731	155100	900432730	8920	8920	8920	8920	0
275	20230731	155000	900432730	8920	8920	8920	8920	0
276	20230731	154900	900432730	8920	8920	8920	8920	0
277	20230731	154800	900432730	8920	8920	8920	8920	0
278	20230731	154700	900432730	8920	8920	8920	8920	0
279	20230731	154600	900432730	8920	8920	8920	8920	0
280	20230731	154500	900432730	8920	8920	8920	8920	0
281	20230731	154400	900432730	8920	8920	8920	8920	0
282	20230731	154300	900432730	8920	8920	8920	8920	0
283	20230731	154200	900432730	8920	8920	8920	8920	0
284	20230731	154100	900432730	8920	8920	8920	8920	0
285	20230731	154000	900432730	8920	8920	8920	8920	0
286	20230731	153900	900432730	8920	8920	8920	8920	0
287	20230731	153800	900432730	8920	8920	8920	8920	0
288	20230731	153700	900432730	8920	8920	8920	8920	0
289	20230731	153600	900432730	8920	8920	8920	8920	0
290	20230731	153500	900432730	8920	8920	8920	8920	0
291	20230731	153400	900432730	8920	8920	8920	8920	0
292	20230731	153300	900432730	8920	8920	8920	8920	0
293	20230731	153200	900432730	8920	8920	8920	8920	0
294	20230731	153100	900432730	8920	8920	8920	8920	0
295	20230731	153000	900432730	8920	8920	8920	8920	3708
296	20230731	152900	867357370	8930	8930	8930	8930	0
297	20230731	152800	867357370	8930	8930	8930	8930	0
298	20230731	152700	867357370	8930	8930	8930	8930	0
299	20230731	152600	867357370	8930	8930	8930	8930	0
300	20230731	152500	867357370	8930	8930	8930	8930	0
301	20230731	152400	867357370	8930	8930	8930	8930	0
302	20230731	152300	867357370	8930	8930	8930	8930	0
303	20230731	152200	867357370	8930	8930	8930	8930	0
304	20230731	152100	867357370	8930	8930	8930	8930	0
305	20230731	152000	867357370	8930	8930	8930	8930	0
306	20230731	151900	867357370	8930	8920	8940	8900	783
307	20230731	151800	860378840	8940	8940	8940	8940	25
308	20230731	151700	860155340	8940	8930	8940	8920	60
309	20230731	151600	859619970	8940	8940	8940	8920	1122
310	20230731	151500	849611510	8930	8930	8930	8930	177
311	20230731	151400	848030900	8940	8940	8940	8940	0
312	20230731	151300	848030900	8940	8920	8940	8920	372
313	20230731	151200	844712640	8920	8920	8940	8920	230
314	20230731	151100	842661020	8920	8920	8920	8920	1
315	20230731	151000	842652100	8920	8920	8920	8920	32
316	20230731	150900	842366660	8920	8920	8920	8920	500
317	20230731	150800	837906660	8940	8940	8940	8940	2
318	20230731	150700	837888780	8950	8940	8950	8940	109
319	20230731	150600	836914300	8940	8900	8940	8900	90
320	20230731	150500	836113210	8900	8900	8900	8900	8
321	20230731	150400	836042010	8900	8880	8900	8870	399
322	20230731	150300	832498550	8880	8870	8880	8870	247
323	20230731	150200	830305340	8900	8900	8910	8860	385
324	20230731	150100	826893770	8910	8900	8910	8880	613
325	20230731	150000	821449280	8940	8930	8940	8930	144
326	20230731	145900	820161930	8980	8940	8980	8940	2
327	20230731	145800	820144010	8970	8980	8980	8940	3
328	20230731	145700	820117120	8950	8930	8980	8930	449
329	20230731	145600	816103240	8980	8950	8980	8950	3
330	20230731	145500	816076360	8910	8950	8980	8910	7
331	20230731	145400	816013700	8980	8980	8980	8980	3
332	20230731	145300	815986760	8980	8980	8980	8950	13
333	20230731	145200	815870170	8950	8950	8970	8950	391
334	20230731	145100	812370700	8950	8950	8950	8950	1
335	20230731	145000	812361750	8980	8980	8980	8930	249
336	20230731	144900	810137660	8900	8920	8940	8900	443
337	20230731	144800	806194840	8990	8990	8990	8990	0
338	20230731	144700	806194840	8990	8940	8990	8940	496
339	20230731	144600	801760500	8990	8990	8990	8990	0
340	20230731	144500	801760500	8990	8990	8990	8990	502
341	20230731	144400	797247520	8990	8980	8990	8980	789
342	20230731	144300	790156040	8990	8990	8990	8990	4
343	20230731	144200	790120080	8980	8960	8980	8960	1193
344	20230731	144100	779416310	8970	8970	8970	8970	0
345	20230731	144000	779416310	8970	8940	8980	8940	614
346	20230731	143900	773912680	8940	8940	8940	8940	0
347	20230731	143800	773912680	8940	8940	8940	8940	3
348	20230731	143700	773885860	8920	8900	8920	8900	537
349	20230731	143600	769104680	8900	8890	8900	8890	4
350	20230731	143500	769069110	8890	8900	8900	8890	76
351	20230731	143400	768393450	8900	8870	8900	8870	96
352	20230731	143300	767541750	8900	8890	8900	8890	123
353	20230731	143200	766448270	8900	8900	8900	8900	4
354	20230731	143100	766412670	8900	8900	8900	8900	1
355	20230731	143000	766403770	8900	8900	8900	8900	0
356	20230731	142900	766403770	8900	8900	8900	8890	139
357	20230731	142800	765166690	8900	8890	8900	8890	229
358	20230731	142700	763130000	8900	8890	8900	8890	3
359	20230731	142600	763103320	8890	8880	8890	8850	13
360	20230731	142500	762987890	8900	8870	8900	8870	1501
361	20230731	142400	749649710	8870	8840	8870	8840	221
362	20230731	142300	747696040	8850	8850	8850	8850	6
363	20230731	142200	747642940	8850	8870	8870	8850	6
364	20230731	142100	747589760	8870	8870	8870	8820	2002
365	20230731	142000	729924880	8870	8870	8870	8870	0
366	20230731	141900	729924880	8870	8870	8870	8870	0
367	20230731	141800	729924880	8870	8870	8870	8870	1
368	20230731	141700	729916010	8870	8870	8870	8870	0
369	20230731	141600	729916010	8870	8870	8870	8870	13
370	20230731	141500	729800700	8870	8870	8870	8870	1
371	20230731	141400	729791830	8870	8880	8880	8870	506
372	20230731	141300	725303600	8880	8880	8880	8880	0
373	20230731	141200	725303600	8880	8880	8880	8880	0
374	20230731	141100	725303600	8880	8870	8880	8870	122
375	20230731	141000	724221450	8870	8870	8870	8870	1
376	20230731	140900	724212580	8870	8870	8870	8840	67
377	20230731	140800	723619910	8870	8870	8870	8870	56
378	20230731	140700	723123190	8870	8870	8870	8870	1
379	20230731	140600	723114320	8870	8860	8870	8840	231
380	20230731	140500	721072170	8820	8870	8870	8820	3025
381	20230731	140400	694373930	8880	8870	8880	8870	66
382	20230731	140300	693788430	8880	8880	8880	8870	48
383	20230731	140200	693362630	8870	8870	8870	8870	68
384	20230731	140100	692759470	8870	8870	8870	8870	102
385	20230731	140000	691854730	8870	8860	8870	8860	191
386	20230731	135900	690162460	8860	8870	8870	8860	51
387	20230731	135800	689710170	8870	8870	8870	8870	6
388	20230731	135700	689656950	8870	8870	8870	8870	19
389	20230731	135600	689488420	8870	8870	8870	8870	31
390	20230731	135500	689213450	8860	8860	8870	8860	7
391	20230731	135400	689151420	8830	8830	8830	8830	0
392	20230731	135300	689151420	8830	8840	8840	8830	6
393	20230731	135200	689098430	8870	8870	8870	8870	0
394	20230731	135100	689098430	8870	8840	8870	8830	511
395	20230731	135000	684585600	8870	8870	8870	8870	0
396	20230731	134900	684585600	8870	8870	8870	8870	3
397	20230731	134800	684558990	8870	8870	8870	8870	0
398	20230731	134700	684558990	8870	8870	8870	8870	2
399	20230731	134600	684541250	8870	8860	8870	8830	421
400	20230731	134500	680822220	8870	8870	8870	8860	9
401	20230731	134400	680742420	8880	8870	8880	8870	7
402	20230731	134300	680680320	8870	8830	8870	8830	13
403	20230731	134200	680565410	8870	8870	8870	8870	30
404	20230731	134100	680299310	8880	8870	8880	8830	1797
405	20230731	134000	664404770	8880	8880	8880	8880	1
406	20230731	133900	664395890	8870	8870	8870	8870	2
407	20230731	133800	664378150	8880	8880	8880	8870	14
408	20230731	133700	664253930	8880	8870	8880	8870	175
409	20230731	133600	662701670	8880	8900	8900	8880	11
410	20230731	133500	662603970	8900	8900	8900	8880	399
411	20230731	133400	659060770	8870	8900	8900	8870	142
412	20230731	133300	657798230	8900	8900	8900	8900	50
413	20230731	133200	657353230	8900	8880	8900	8880	301
414	20230731	133100	654678330	8890	8890	8890	8890	0
415	20230731	133000	654678330	8890	8890	8890	8890	0
416	20230731	132900	654678330	8890	8890	8890	8890	0
417	20230731	132800	654678330	8890	8880	8890	8880	7
418	20230731	132700	654616160	8890	8890	8890	8890	0
419	20230731	132600	654616160	8890	8890	8890	8890	0
420	20230731	132500	654616160	8890	8890	8890	8890	10
421	20230731	132400	654527260	8890	8890	8890	8890	0
422	20230731	132300	654527260	8890	8890	8890	8890	3
423	20230731	132200	654500590	8890	8890	8890	8890	0
424	20230731	132100	654500590	8890	8890	8890	8890	0
425	20230731	132000	654500590	8890	8890	8890	8890	0
426	20230731	131900	654500590	8890	8890	8890	8890	0
427	20230731	131800	654500590	8890	8890	8890	8890	0
428	20230731	131700	654500590	8890	8890	8890	8890	0
429	20230731	131600	654500590	8890	8890	8890	8890	10
430	20230731	131500	654411690	8860	8880	8880	8860	57
431	20230731	131400	653906620	8890	8890	8890	8890	1
432	20230731	131300	653897730	8890	8890	8890	8890	0
433	20230731	131200	653897730	8890	8890	8890	8890	0
434	20230731	131100	653897730	8890	8890	8890	8890	0
435	20230731	131000	653897730	8890	8890	8890	8890	1
436	20230731	130900	653888840	8890	8890	8890	8890	0
437	20230731	130800	653888840	8890	8890	8890	8890	0
438	20230731	130700	653888840	8890	8890	8890	8890	0
439	20230731	130600	653888840	8890	8880	8890	8880	3
440	20230731	130500	653862180	8850	8860	8870	8850	231
441	20230731	130400	651814970	8860	8860	8860	8850	15
442	20230731	130300	651682130	8860	8860	8860	8860	34
443	20230731	130200	651380890	8860	8860	8860	8860	0
444	20230731	130100	651380890	8860	8860	8860	8860	2
445	20230731	130000	651363170	8860	8850	8860	8850	52
446	20230731	125900	650902960	8860	8860	8860	8860	0
447	20230731	125800	650902960	8860	8860	8860	8860	1
448	20230731	125700	650894100	8860	8860	8860	8860	1
449	20230731	125600	650885240	8850	8850	8850	8850	0
450	20230731	125500	650885240	8850	8850	8850	8850	375
451	20230731	125400	647566490	8860	8860	8860	8860	0
452	20230731	125300	647566490	8860	8860	8860	8860	33
453	20230731	125200	647274110	8870	8850	8870	8850	6
454	20230731	125100	647220990	8850	8860	8870	8850	79
455	20230731	125000	646521660	8880	8880	8880	8880	0
456	20230731	124900	646521660	8880	8860	8880	8860	3
457	20230731	124800	646495040	8880	8880	8880	8880	0
458	20230731	124700	646495040	8880	8880	8880	8880	16
459	20230731	124600	646352960	8860	8860	8860	8860	266
460	20230731	124500	643996200	8860	8860	8860	8860	96
461	20230731	124400	643145640	8880	8880	8880	8880	10
462	20230731	124300	643056840	8880	8880	8880	8880	2
463	20230731	124200	643039080	8890	8890	8890	8890	1
464	20230731	124100	643030190	8890	8890	8890	8890	1
465	20230731	124000	643021300	8880	8890	8890	8880	9
466	20230731	123900	642941370	8890	8880	8890	8880	51
467	20230731	123800	642488480	8880	8880	8880	8880	19
468	20230731	123700	642319760	8880	8880	8880	8880	0
469	20230731	123600	642319760	8880	8880	8880	8880	133
470	20230731	123500	641138720	8870	8870	8870	8870	419
471	20230731	123400	637422190	8860	8860	8860	8860	3
472	20230731	123300	637395610	8860	8860	8860	8860	502
473	20230731	123200	632947890	8870	8870	8870	8870	0
474	20230731	123100	632947890	8870	8870	8870	8870	462
475	20230731	123000	628849950	8870	8870	8870	8870	0
476	20230731	122900	628849950	8870	8870	8870	8870	0
477	20230731	122800	628849950	8870	8870	8870	8870	0
478	20230731	122700	628849950	8870	8860	8870	8860	2
479	20230731	122600	628832220	8870	8850	8870	8850	11
480	20230731	122500	628734850	8870	8860	8870	8860	49
481	20230731	122400	628300700	8860	8860	8860	8860	0
482	20230731	122300	628300700	8860	8860	8860	8860	0
483	20230731	122200	628300700	8860	8860	8860	8860	0
484	20230731	122100	628300700	8860	8860	8860	8860	10
485	20230731	122000	628212100	8860	8860	8860	8860	0
486	20230731	121900	628212100	8860	8860	8860	8860	4
487	20230731	121800	628176660	8860	8850	8860	8850	410
488	20230731	121700	624548140	8850	8850	8850	8850	0
489	20230731	121600	624548140	8850	8850	8850	8850	0
490	20230731	121500	624548140	8850	8840	8850	8840	3
491	20230731	121400	624521610	8860	8860	8860	8860	0
492	20230731	121300	624521610	8860	8860	8860	8860	1
493	20230731	121200	624512750	8860	8860	8860	8830	53
494	20230731	121100	624044670	8860	8830	8860	8830	206
495	20230731	121000	622225660	8830	8830	8830	8830	2295
496	20230731	120900	601960810	8860	8840	8860	8840	11
497	20230731	120800	601863550	8860	8860	8860	8860	5
498	20230731	120700	601819250	8830	8850	8850	8830	999
499	20230731	120600	592992930	8850	8860	8860	8850	501
500	20230731	120500	588557520	8860	8860	8860	8860	10
501	20230731	120400	588468920	8890	8880	8890	8880	101
502	20230731	120300	587572030	8890	8870	8890	8870	49
503	20230731	120200	587137320	8870	8870	8870	8870	10
504	20230731	120100	587048620	8890	8890	8890	8890	2
505	20230731	120000	587030840	8870	8890	8890	8870	40
506	20230731	115900	586675440	8890	8890	8890	8870	71
507	20230731	115800	586044450	8890	8870	8890	8870	11
508	20230731	115700	585946860	8900	8900	8900	8900	0
509	20230731	115600	585946860	8900	8900	8900	8900	1
510	20230731	115500	585937960	8890	8890	8890	8890	2
511	20230731	115400	585920180	8860	8870	8870	8860	600
512	20230731	115300	580602920	8900	8900	8900	8900	74
513	20230731	115200	579944320	8900	8900	8900	8890	165
514	20230731	115100	578477180	8890	8890	8890	8890	100
515	20230731	115000	577588180	8900	8900	8900	8900	28
516	20230731	114900	577338980	8900	8900	8900	8900	0
517	20230731	114800	577338980	8900	8890	8900	8890	164
518	20230731	114700	575880770	8890	8890	8890	8890	11
519	20230731	114600	575782980	8900	8900	8900	8900	0
520	20230731	114500	575782980	8900	8900	8900	8900	0
521	20230731	114400	575782980	8900	8900	8900	8900	0
522	20230731	114300	575782980	8900	8900	8900	8870	73
523	20230731	114200	575134660	8900	8880	8900	8880	11
524	20230731	114100	575036960	8900	8900	8900	8900	0
525	20230731	114000	575036960	8900	8900	8900	8900	0
526	20230731	113900	575036960	8900	8900	8900	8900	5
527	20230731	113800	574992460	8900	8900	8900	8880	3002
528	20230731	113700	548334060	8890	8890	8890	8890	10
529	20230731	113600	548245160	8910	8910	8910	8910	0
530	20230731	113500	548245160	8910	8910	8910	8910	1
531	20230731	113400	548236250	8900	8900	8900	8900	400
532	20230731	113300	544676250	8910	8910	8910	8910	0
533	20230731	113200	544676250	8910	8910	8910	8910	75
534	20230731	113100	544008000	8920	8920	8920	8920	0
535	20230731	113000	544008000	8920	8920	8920	8920	0
536	20230731	112900	544008000	8920	8920	8920	8920	0
537	20230731	112800	544008000	8920	8920	8920	8920	0
538	20230731	112700	544008000	8920	8920	8920	8920	0
539	20230731	112600	544008000	8920	8910	8920	8910	12
540	20230731	112500	543901060	8910	8920	8920	8910	30
541	20230731	112400	543633560	8920	8920	8920	8920	15
542	20230731	112300	543499760	8920	8920	8920	8920	30
543	20230731	112200	543232160	8920	8920	8920	8920	0
544	20230731	112100	543232160	8920	8920	8920	8920	0
545	20230731	112000	543232160	8920	8920	8920	8920	0
546	20230731	111900	543232160	8920	8920	8920	8910	13
547	20230731	111800	543116210	8920	8910	8920	8910	100
548	20230731	111700	542224760	8890	8890	8890	8890	20
549	20230731	111600	542046960	8920	8920	8920	8920	5
550	20230731	111500	542002360	8920	8920	8920	8920	10
551	20230731	111400	541913160	8920	8920	8920	8920	0
552	20230731	111300	541913160	8920	8920	8920	8920	0
553	20230731	111200	541913160	8920	8920	8920	8920	2
554	20230731	111100	541895320	8920	8900	8920	8880	184
555	20230731	111000	540261160	8920	8920	8920	8920	0
556	20230731	110900	540261160	8920	8920	8920	8920	5
557	20230731	110800	540216560	8920	8920	8920	8920	0
558	20230731	110700	540216560	8920	8920	8920	8920	1
559	20230731	110600	540207640	8900	8900	8910	8900	54
560	20230731	110500	539727030	8900	8870	8900	8860	48
561	20230731	110400	539301620	8900	8890	8900	8860	301
562	20230731	110300	536632370	8890	8880	8890	8880	165
563	20230731	110200	535166650	8880	8880	8880	8880	12
564	20230731	110100	535060090	8860	8860	8860	8860	0
565	20230731	110000	535060090	8860	8850	8860	8850	215
566	20230731	105900	533156410	8840	8840	8840	8840	0
567	20230731	105800	533156410	8840	8840	8840	8840	0
568	20230731	105700	533156410	8840	8840	8840	8840	192
569	20230731	105600	531459130	8840	8850	8850	8840	942
570	20230731	105500	523129810	8850	8850	8850	8850	50
571	20230731	105400	522687310	8860	8860	8860	8860	4
572	20230731	105300	522651870	8880	8900	8900	8880	2075
573	20230731	105200	504214540	8910	8920	8920	8910	1039
574	20230731	105100	494956660	8930	8930	8930	8930	5
575	20230731	105000	494912010	8940	8940	8940	8940	0
576	20230731	104900	494912010	8940	8940	8940	8940	0
577	20230731	104800	494912010	8940	8940	8940	8940	39
578	20230731	104700	494563350	8940	8940	8940	8940	0
579	20230731	104600	494563350	8940	8940	8950	8940	102
580	20230731	104500	493651460	8940	8940	8940	8940	260
581	20230731	104400	491327060	8950	8950	8950	8950	0
582	20230731	104300	491327060	8950	8940	8950	8940	127
583	20230731	104200	490191670	8950	8940	8950	8940	13
584	20230731	104100	490075440	8950	8940	8950	8940	51
585	20230731	104000	489619490	8950	8950	8950	8950	0
586	20230731	103900	489619490	8950	8950	8950	8950	0
587	20230731	103800	489619490	8950	8950	8950	8950	0
588	20230731	103700	489619490	8950	8950	8950	8950	0
589	20230731	103600	489619490	8950	8950	8950	8950	0
590	20230731	103500	489619490	8950	8950	8950	8950	4
591	20230731	103400	489583690	8950	8930	8950	8930	225
592	20230731	103300	487572790	8930	8930	8930	8930	0
593	20230731	103200	487572790	8930	8930	8930	8930	1
594	20230731	103100	487563860	8890	8890	8890	8890	1
595	20230731	103000	487554970	8940	8940	8940	8940	0
596	20230731	102900	487554970	8940	8940	8940	8940	0
597	20230731	102800	487554970	8940	8940	8940	8940	5
598	20230731	102700	487510270	8940	8940	8940	8940	14
599	20230731	102600	487385110	8940	8940	8940	8930	7
600	20230731	102500	487322550	8930	8920	8930	8920	503
601	20230731	102400	482830780	8930	8930	8930	8880	262
602	20230731	102300	480503120	8890	8870	8890	8870	24
603	20230731	102200	480289980	8920	8920	8930	8880	32
604	20230731	102100	480004680	8930	8890	8930	8890	404
605	20230731	102000	476413080	8890	8840	8890	8840	2214
606	20230731	101900	456738650	8870	8840	8870	8840	4
607	20230731	101800	456703260	8870	8870	8870	8870	0
608	20230731	101700	456703260	8870	8870	8870	8870	10
609	20230731	101600	456614560	8890	8890	8890	8890	0
610	20230731	101500	456614560	8890	8890	8890	8890	0
611	20230731	101400	456614560	8890	8860	8890	8840	1158
612	20230731	101300	446365970	8890	8890	8890	8890	233
613	20230731	101200	444294600	8890	8890	8890	8890	0
614	20230731	101100	444294600	8890	8890	8890	8890	0
615	20230731	101000	444294600	8890	8890	8890	8890	4
616	20230731	100900	444259040	8890	8880	8890	8880	143
617	20230731	100800	442988480	8890	8860	8890	8850	244
618	20230731	100700	440824650	8890	8890	8890	8890	2
619	20230731	100600	440806870	8890	8930	8930	8890	531
620	20230731	100500	436081630	8930	8930	8930	8930	205
621	20230731	100400	434250980	8930	8920	8930	8920	62
622	20230731	100300	433697350	8920	8920	8920	8920	101
623	20230731	100200	432796430	8910	8910	8910	8910	20
624	20230731	100100	432618230	8910	8890	8910	8890	517
625	20230731	100000	428019110	8890	8890	8890	8890	5
626	20230731	095900	427974660	8900	8900	8900	8900	0
627	20230731	095800	427974660	8900	8890	8900	8890	441
628	20230731	095700	424054120	8890	8850	8890	8850	21
629	20230731	095600	423867800	8890	8890	8890	8890	1
630	20230731	095500	423858910	8880	8880	8880	8880	220
631	20230731	095400	421905310	8880	8880	8880	8880	1
632	20230731	095300	421896430	8890	8850	8890	8850	102
633	20230731	095200	420989690	8890	8860	8890	8860	102
634	20230731	095100	420085910	8860	8850	8860	8850	394
635	20230731	095000	416596660	8850	8850	8850	8850	228
636	20230731	094900	414578860	8850	8850	8850	8850	0
637	20230731	094800	414578860	8850	8850	8850	8850	0
638	20230731	094700	414578860	8850	8830	8850	8830	36
639	20230731	094600	414260960	8830	8830	8830	8830	1000
640	20230731	094500	405430960	8830	8830	8830	8830	1
641	20230731	094400	405422130	8830	8810	8830	8810	140
642	20230731	094300	404188710	8830	8830	8830	8830	594
643	20230731	094200	398943690	8830	8830	8830	8830	1
644	20230731	094100	398934860	8810	8830	8830	8810	6
645	20230731	094000	398881900	8830	8810	8830	8810	543
646	20230731	093900	394097890	8810	8820	8820	8800	92
647	20230731	093800	393287890	8820	8820	8820	8820	214
648	20230731	093700	391400410	8820	8820	8820	8820	42
649	20230731	093600	391029970	8820	8810	8820	8790	55
650	20230731	093500	390545350	8820	8820	8820	8820	0
651	20230731	093400	390545350	8820	8800	8820	8800	57
652	20230731	093300	390042630	8820	8820	8830	8800	57
653	20230731	093200	389540690	8830	8830	8830	8830	7
654	20230731	093100	389478880	8830	8830	8830	8830	230
655	20230731	093000	387447980	8840	8840	8850	8790	445
656	20230731	092900	383533130	8830	8780	8830	8780	32
657	20230731	092800	383252100	8850	8830	8850	8770	6607
658	20230731	092700	325161580	8850	8850	8850	8850	6
659	20230731	092600	325108480	8850	8820	8850	8820	98
660	20230731	092500	324244060	8820	8850	8850	8820	491
661	20230731	092400	319912010	8850	8850	8850	8810	1703
662	20230731	092300	304895430	8850	8830	8850	8830	156
663	20230731	092200	303517930	8850	8830	8860	8830	190
664	20230731	092100	301840180	8830	8820	8830	8820	124
665	20230731	092000	300745360	8820	8890	8890	8820	2971
666	20230731	091900	274461060	8860	8860	8860	8800	1954
667	20230731	091800	257211770	8860	8860	8860	8860	100
668	20230731	091700	256325770	8890	8860	8890	8830	644
669	20230731	091600	250637640	8860	8820	8860	8820	2434
670	20230731	091500	229105130	8800	8830	8830	8790	1821
671	20230731	091400	213071940	8820	8800	8840	8790	4966
672	20230731	091300	169360990	8800	8860	8910	8800	7051
673	20230731	091200	107182470	8860	8930	8940	8860	551
674	20230731	091100	102277140	8860	8860	8860	8860	0
675	20230731	091000	102277140	8860	8910	8910	8850	492
676	20230731	090900	97911030	8920	8890	8920	8840	324
677	20230731	090800	95041920	8890	8940	8960	8890	272
678	20230731	090700	92615120	8930	8940	8940	8810	1345
679	20230731	090600	80738660	8950	8970	8970	8900	5050
680	20230731	090500	35777790	8970	8940	8990	8920	1606
681	20230731	090400	21440330	8990	8990	8990	8990	136
682	20230731	090300	20217690	8990	8990	8990	8990	35
683	20230731	090200	19903040	8950	8970	9000	8930	1581
684	20230731	090100	5756900	8970	8980	8980	8950	404
685	20230731	090000	2135040	8980	9060	9060	8980	236