KissMeData/095700/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	194600	1580596530	9700	9700	9700	9700	4965
3	20230731	194500	1580596530	9700	9700	9700	9700	0
4	20230731	194400	1580596530	9700	9700	9700	9700	0
5	20230731	194300	1580596530	9700	9700	9700	9700	0
6	20230731	194200	1580596530	9700	9700	9700	9700	0
7	20230731	194100	1580596530	9700	9700	9700	9700	0
8	20230731	194000	1580596530	9700	9700	9700	9700	0
9	20230731	193900	1580596530	9700	9700	9700	9700	0
10	20230731	193800	1580596530	9700	9700	9700	9700	0
11	20230731	193700	1580596530	9700	9700	9700	9700	0
12	20230731	193600	1580596530	9700	9700	9700	9700	0
13	20230731	193500	1580596530	9700	9700	9700	9700	0
14	20230731	193400	1580596530	9700	9700	9700	9700	0
15	20230731	193300	1580596530	9700	9700	9700	9700	0
16	20230731	193200	1580596530	9700	9700	9700	9700	0
17	20230731	193100	1580596530	9700	9700	9700	9700	0
18	20230731	193000	1580596530	9700	9700	9700	9700	0
19	20230731	192900	1580596530	9700	9700	9700	9700	0
20	20230731	192800	1580596530	9700	9700	9700	9700	0
21	20230731	192700	1580596530	9700	9700	9700	9700	0
22	20230731	192600	1580596530	9700	9700	9700	9700	0
23	20230731	192500	1580596530	9700	9700	9700	9700	0
24	20230731	192400	1580596530	9700	9700	9700	9700	0
25	20230731	192300	1580596530	9700	9700	9700	9700	0
26	20230731	192200	1580596530	9700	9700	9700	9700	0
27	20230731	192100	1580596530	9700	9700	9700	9700	0
28	20230731	192000	1580596530	9700	9700	9700	9700	0
29	20230731	191900	1580596530	9700	9700	9700	9700	0
30	20230731	191800	1580596530	9700	9700	9700	9700	0
31	20230731	191700	1580596530	9700	9700	9700	9700	0
32	20230731	191600	1580596530	9700	9700	9700	9700	4965
33	20230731	191500	1580596530	9700	9700	9700	9700	0
34	20230731	191400	1580596530	9700	9700	9700	9700	0
35	20230731	191300	1580596530	9700	9700	9700	9700	0
36	20230731	191200	1580596530	9700	9700	9700	9700	0
37	20230731	191100	1580596530	9700	9700	9700	9700	0
38	20230731	191000	1580596530	9700	9700	9700	9700	0
39	20230731	190900	1580596530	9700	9700	9700	9700	0
40	20230731	190800	1580596530	9700	9700	9700	9700	0
41	20230731	190700	1580596530	9700	9700	9700	9700	0
42	20230731	190600	1580596530	9700	9700	9700	9700	0
43	20230731	190500	1580596530	9700	9700	9700	9700	0
44	20230731	190400	1580596530	9700	9700	9700	9700	0
45	20230731	190300	1580596530	9700	9700	9700	9700	0
46	20230731	190200	1580596530	9700	9700	9700	9700	0
47	20230731	190100	1580596530	9700	9700	9700	9700	0
48	20230731	190000	1580596530	9700	9700	9700	9700	0
49	20230731	185900	1580596530	9700	9700	9700	9700	0
50	20230731	185800	1580596530	9700	9700	9700	9700	0
51	20230731	185700	1580596530	9700	9700	9700	9700	0
52	20230731	185600	1580596530	9700	9700	9700	9700	0
53	20230731	185500	1580596530	9700	9700	9700	9700	0
54	20230731	185400	1580596530	9700	9700	9700	9700	0
55	20230731	185300	1580596530	9700	9700	9700	9700	0
56	20230731	185200	1580596530	9700	9700	9700	9700	0
57	20230731	185100	1580596530	9700	9700	9700	9700	0
58	20230731	185000	1580596530	9700	9700	9700	9700	0
59	20230731	184900	1580596530	9700	9700	9700	9700	0
60	20230731	184800	1580596530	9700	9700	9700	9700	0
61	20230731	184700	1580596530	9700	9700	9700	9700	0
62	20230731	184600	1580596530	9700	9700	9700	9700	4965
63	20230731	184500	1580596530	9700	9700	9700	9700	0
64	20230731	184400	1580596530	9700	9700	9700	9700	0
65	20230731	184300	1580596530	9700	9700	9700	9700	0
66	20230731	184200	1580596530	9700	9700	9700	9700	0
67	20230731	184100	1580596530	9700	9700	9700	9700	0
68	20230731	184000	1580596530	9700	9700	9700	9700	0
69	20230731	183900	1580596530	9700	9700	9700	9700	0
70	20230731	183800	1580596530	9700	9700	9700	9700	0
71	20230731	183700	1580596530	9700	9700	9700	9700	0
72	20230731	183600	1580596530	9700	9700	9700	9700	0
73	20230731	183500	1580596530	9700	9700	9700	9700	0
74	20230731	183400	1580596530	9700	9700	9700	9700	0
75	20230731	183300	1580596530	9700	9700	9700	9700	0
76	20230731	183200	1580596530	9700	9700	9700	9700	0
77	20230731	183100	1580596530	9700	9700	9700	9700	0
78	20230731	183000	1580596530	9700	9700	9700	9700	0
79	20230731	182900	1580596530	9700	9700	9700	9700	0
80	20230731	182800	1580596530	9700	9700	9700	9700	0
81	20230731	182700	1580596530	9700	9700	9700	9700	0
82	20230731	182600	1580596530	9700	9700	9700	9700	0
83	20230731	182500	1580596530	9700	9700	9700	9700	0
84	20230731	182400	1580596530	9700	9700	9700	9700	0
85	20230731	182300	1580596530	9700	9700	9700	9700	0
86	20230731	182200	1580596530	9700	9700	9700	9700	0
87	20230731	182100	1580596530	9700	9700	9700	9700	0
88	20230731	182000	1580596530	9700	9700	9700	9700	0
89	20230731	181900	1580596530	9700	9700	9700	9700	0
90	20230731	181800	1580596530	9700	9700	9700	9700	0
91	20230731	181700	1580596530	9700	9700	9700	9700	0
92	20230731	181600	1580596530	9700	9700	9700	9700	4965
93	20230731	181500	1580596530	9700	9700	9700	9700	0
94	20230731	181400	1580596530	9700	9700	9700	9700	0
95	20230731	181300	1580596530	9700	9700	9700	9700	0
96	20230731	181200	1580596530	9700	9700	9700	9700	0
97	20230731	181100	1580596530	9700	9700	9700	9700	0
98	20230731	181000	1580596530	9700	9700	9700	9700	0
99	20230731	180900	1580596530	9700	9700	9700	9700	0
100	20230731	180800	1580596530	9700	9700	9700	9700	0
101	20230731	180700	1580596530	9700	9700	9700	9700	0
102	20230731	180600	1580596530	9700	9700	9700	9700	0
103	20230731	180500	1580596530	9700	9700	9700	9700	0
104	20230731	180400	1580596530	9700	9700	9700	9700	0
105	20230731	180300	1580596530	9700	9700	9700	9700	0
106	20230731	180200	1580596530	9700	9700	9700	9700	0
107	20230731	180100	1580596530	9700	9700	9700	9700	0
108	20230731	180000	1580596530	9700	9700	9700	9700	0
109	20230731	175900	1580596530	9700	9700	9700	9700	0
110	20230731	175800	1580596530	9700	9700	9700	9700	0
111	20230731	175700	1580596530	9700	9700	9700	9700	0
112	20230731	175600	1580596530	9700	9700	9700	9700	0
113	20230731	175500	1580596530	9700	9700	9700	9700	0
114	20230731	175400	1580596530	9700	9700	9700	9700	0
115	20230731	175300	1580596530	9700	9700	9700	9700	0
116	20230731	175200	1580596530	9700	9700	9700	9700	0
117	20230731	175100	1580596530	9700	9700	9700	9700	0
118	20230731	175000	1580596530	9700	9700	9700	9700	0
119	20230731	174900	1580596530	9700	9700	9700	9700	0
120	20230731	174800	1580596530	9700	9700	9700	9700	0
121	20230731	174700	1580596530	9700	9700	9700	9700	0
122	20230731	174600	1580596530	9700	9700	9700	9700	4965
123	20230731	174500	1580596530	9700	9700	9700	9700	0
124	20230731	174400	1580596530	9700	9700	9700	9700	0
125	20230731	174300	1580596530	9700	9700	9700	9700	0
126	20230731	174200	1580596530	9700	9700	9700	9700	0
127	20230731	174100	1580596530	9700	9700	9700	9700	0
128	20230731	174000	1580596530	9700	9700	9700	9700	0
129	20230731	173900	1580596530	9700	9700	9700	9700	0
130	20230731	173800	1580596530	9700	9700	9700	9700	0
131	20230731	173700	1580596530	9700	9700	9700	9700	0
132	20230731	173600	1580596530	9700	9700	9700	9700	0
133	20230731	173500	1580596530	9700	9700	9700	9700	0
134	20230731	173400	1580596530	9700	9700	9700	9700	0
135	20230731	173300	1580596530	9700	9700	9700	9700	0
136	20230731	173200	1580596530	9700	9700	9700	9700	0
137	20230731	173100	1580596530	9700	9700	9700	9700	0
138	20230731	173000	1580596530	9700	9700	9700	9700	0
139	20230731	172900	1580596530	9700	9700	9700	9700	0
140	20230731	172800	1580596530	9700	9700	9700	9700	0
141	20230731	172700	1580596530	9700	9700	9700	9700	0
142	20230731	172600	1580596530	9700	9700	9700	9700	0
143	20230731	172500	1580596530	9700	9700	9700	9700	0
144	20230731	172400	1580596530	9700	9700	9700	9700	0
145	20230731	172300	1580596530	9700	9700	9700	9700	0
146	20230731	172200	1580596530	9700	9700	9700	9700	0
147	20230731	172100	1580596530	9700	9700	9700	9700	0
148	20230731	172000	1580596530	9700	9700	9700	9700	0
149	20230731	171900	1580596530	9700	9700	9700	9700	0
150	20230731	171800	1580596530	9700	9700	9700	9700	0
151	20230731	171700	1580596530	9700	9700	9700	9700	0
152	20230731	171600	1580596530	9700	9700	9700	9700	4965
153	20230731	171500	1580596530	9700	9700	9700	9700	0
154	20230731	171400	1580596530	9700	9700	9700	9700	0
155	20230731	171300	1580596530	9700	9700	9700	9700	0
156	20230731	171200	1580596530	9700	9700	9700	9700	0
157	20230731	171100	1580596530	9700	9700	9700	9700	0
158	20230731	171000	1580596530	9700	9700	9700	9700	0
159	20230731	170900	1580596530	9700	9700	9700	9700	0
160	20230731	170800	1580596530	9700	9700	9700	9700	0
161	20230731	170700	1580596530	9700	9700	9700	9700	0
162	20230731	170600	1580596530	9700	9700	9700	9700	0
163	20230731	170500	1580596530	9700	9700	9700	9700	0
164	20230731	170400	1580596530	9700	9700	9700	9700	0
165	20230731	170300	1580596530	9700	9700	9700	9700	0
166	20230731	170200	1580596530	9700	9700	9700	9700	0
167	20230731	170100	1580596530	9700	9700	9700	9700	0
168	20230731	170000	1580596530	9700	9700	9700	9700	0
169	20230731	165900	1580596530	9700	9700	9700	9700	0
170	20230731	165800	1580596530	9700	9700	9700	9700	0
171	20230731	165700	1580596530	9700	9700	9700	9700	0
172	20230731	165600	1580596530	9700	9700	9700	9700	0
173	20230731	165500	1580596530	9700	9700	9700	9700	0
174	20230731	165400	1580596530	9700	9700	9700	9700	0
175	20230731	165300	1580596530	9700	9700	9700	9700	0
176	20230731	165200	1580596530	9700	9700	9700	9700	0
177	20230731	165100	1580596530	9700	9700	9700	9700	0
178	20230731	165000	1580596530	9700	9700	9700	9700	0
179	20230731	164900	1580596530	9700	9700	9700	9700	0
180	20230731	164800	1580596530	9700	9700	9700	9700	0
181	20230731	164700	1580596530	9700	9700	9700	9700	0
182	20230731	164600	1580596530	9700	9700	9700	9700	4965
183	20230731	164500	1580596530	9700	9700	9700	9700	0
184	20230731	164400	1580596530	9700	9700	9700	9700	0
185	20230731	164300	1580596530	9700	9700	9700	9700	0
186	20230731	164200	1580596530	9700	9700	9700	9700	0
187	20230731	164100	1580596530	9700	9700	9700	9700	0
188	20230731	164000	1580596530	9700	9700	9700	9700	0
189	20230731	163900	1580596530	9700	9700	9700	9700	0
190	20230731	163800	1580596530	9700	9700	9700	9700	0
191	20230731	163700	1580596530	9700	9700	9700	9700	0
192	20230731	163600	1580596530	9700	9700	9700	9700	0
193	20230731	163500	1580596530	9700	9700	9700	9700	0
194	20230731	163400	1580596530	9700	9700	9700	9700	0
195	20230731	163300	1580596530	9700	9700	9700	9700	0
196	20230731	163200	1580596530	9700	9700	9700	9700	0
197	20230731	163100	1580596530	9700	9700	9700	9700	0
198	20230731	163000	1580596530	9700	9700	9700	9700	0
199	20230731	162900	1580596530	9700	9700	9700	9700	0
200	20230731	162800	1580596530	9700	9700	9700	9700	0
201	20230731	162700	1580596530	9700	9700	9700	9700	0
202	20230731	162600	1580596530	9700	9700	9700	9700	0
203	20230731	162500	1580596530	9700	9700	9700	9700	0
204	20230731	162400	1580596530	9700	9700	9700	9700	0
205	20230731	162300	1580596530	9700	9700	9700	9700	0
206	20230731	162200	1580596530	9700	9700	9700	9700	0
207	20230731	162100	1580596530	9700	9700	9700	9700	0
208	20230731	162000	1580596530	9700	9700	9700	9700	0
209	20230731	161900	1580596530	9700	9700	9700	9700	0
210	20230731	161800	1580596530	9700	9700	9700	9700	0
211	20230731	161700	1580596530	9700	9700	9700	9700	0
212	20230731	161600	1580596530	9700	9700	9700	9700	4965
213	20230731	161500	1580596530	9700	9700	9700	9700	0
214	20230731	161400	1580596530	9700	9700	9700	9700	0
215	20230731	161300	1580596530	9700	9700	9700	9700	0
216	20230731	161200	1580596530	9700	9700	9700	9700	0
217	20230731	161100	1580596530	9700	9700	9700	9700	0
218	20230731	161000	1580596530	9700	9700	9700	9700	0
219	20230731	160900	1580596530	9700	9700	9700	9700	0
220	20230731	160800	1580596530	9700	9700	9700	9700	0
221	20230731	160700	1580596530	9700	9700	9700	9700	0
222	20230731	160600	1580596530	9700	9700	9700	9700	0
223	20230731	160500	1580596530	9700	9700	9700	9700	0
224	20230731	160400	1580596530	9700	9700	9700	9700	0
225	20230731	160300	1580596530	9700	9700	9700	9700	0
226	20230731	160200	1580596530	9700	9700	9700	9700	0
227	20230731	160100	1580596530	9700	9700	9700	9700	0
228	20230731	160000	1580596530	9700	9700	9700	9700	0
229	20230731	155900	1580596530	9700	9700	9700	9700	0
230	20230731	155800	1580596530	9700	9700	9700	9700	0
231	20230731	155700	1580596530	9700	9700	9700	9700	0
232	20230731	155600	1580596530	9700	9700	9700	9700	0
233	20230731	155500	1580596530	9700	9700	9700	9700	0
234	20230731	155400	1580596530	9700	9700	9700	9700	0
235	20230731	155300	1580596530	9700	9700	9700	9700	0
236	20230731	155200	1580596530	9700	9700	9700	9700	0
237	20230731	155100	1580596530	9700	9700	9700	9700	0
238	20230731	155000	1580596530	9700	9700	9700	9700	0
239	20230731	154900	1580596530	9700	9700	9700	9700	0
240	20230731	154800	1580596530	9700	9700	9700	9700	0
241	20230731	154700	1580596530	9700	9700	9700	9700	0
242	20230731	154600	1580596530	9700	9700	9700	9700	4965
243	20230731	154500	1580596530	9700	9700	9700	9700	0
244	20230731	154400	1580596530	9700	9700	9700	9700	0
245	20230731	154300	1580596530	9700	9700	9700	9700	0
246	20230731	154200	1580596530	9700	9700	9700	9700	0
247	20230731	154100	1580596530	9700	9700	9700	9700	0
248	20230731	154000	1580596530	9700	9700	9700	9700	0
249	20230731	153900	1580596530	9700	9700	9700	9700	0
250	20230731	153800	1580596530	9700	9700	9700	9700	0
251	20230731	153700	1580596530	9700	9700	9700	9700	0
252	20230731	153600	1580596530	9700	9700	9700	9700	0
253	20230731	153500	1580596530	9700	9700	9700	9700	0
254	20230731	153400	1580596530	9700	9700	9700	9700	0
255	20230731	153300	1580596530	9700	9700	9700	9700	0
256	20230731	153200	1580596530	9700	9700	9700	9700	0
257	20230731	153100	1580596530	9700	9700	9700	9700	0
258	20230731	153000	1580596530	9700	9700	9700	9700	4965
259	20230731	152900	1532436030	9740	9740	9740	9740	0
260	20230731	152800	1532436030	9740	9740	9740	9740	0
261	20230731	152700	1532436030	9740	9740	9740	9740	0
262	20230731	152600	1532436030	9740	9740	9740	9740	0
263	20230731	152500	1532436030	9740	9740	9740	9740	0
264	20230731	152400	1532436030	9740	9740	9740	9740	0
265	20230731	152300	1532436030	9740	9740	9740	9740	0
266	20230731	152200	1532436030	9740	9740	9740	9740	0
267	20230731	152100	1532436030	9740	9740	9740	9740	0
268	20230731	152000	1532436030	9740	9740	9740	9740	0
269	20230731	151900	1532436030	9740	9720	9750	9720	499
270	20230731	151800	1527576570	9720	9720	9720	9710	660
271	20230731	151700	1521164830	9710	9730	9750	9710	335
272	20230731	151600	1517900050	9730	9710	9730	9690	436
273	20230731	151500	1513663860	9670	9660	9670	9650	1206
274	20230731	151400	1502010820	9670	9660	9690	9660	742
275	20230731	151300	1494830910	9710	9680	9750	9680	1382
276	20230731	151200	1481390960	9680	9660	9680	9650	744
277	20230731	151100	1474199490	9680	9660	9680	9660	1050
278	20230731	151000	1464054340	9650	9680	9680	9650	563
279	20230731	150900	1458615150	9680	9720	9720	9660	307
280	20230731	150800	1455642440	9730	9680	9730	9650	1213
281	20230731	150700	1443902940	9680	9680	9700	9680	187
282	20230731	150600	1442091550	9680	9710	9710	9680	291
283	20230731	150500	1439271250	9710	9680	9710	9680	385
284	20230731	150400	1435535330	9680	9700	9720	9680	921
285	20230731	150300	1426591800	9700	9730	9730	9700	267
286	20230731	150200	1423995930	9730	9730	9730	9720	194
287	20230731	150100	1422109520	9750	9760	9780	9750	439
288	20230731	150000	1417825200	9760	9760	9770	9740	1090
289	20230731	145900	1407195910	9770	9770	9780	9770	523
290	20230731	145800	1402086120	9780	9780	9780	9770	901
291	20230731	145700	1393281450	9770	9790	9800	9770	893
292	20230731	145600	1384538830	9790	9800	9800	9780	1268
293	20230731	145500	1372124380	9810	9820	9840	9800	2074
294	20230731	145400	1351783390	9840	9810	9850	9810	5240
295	20230731	145300	1300267920	9800	9790	9800	9790	1695
296	20230731	145200	1283662520	9790	9770	9790	9770	1870
297	20230731	145100	1265359000	9770	9780	9790	9770	1839
298	20230731	145000	1247373650	9780	9730	9780	9730	2600
299	20230731	144900	1222015670	9730	9740	9740	9730	136
300	20230731	144800	1220691880	9740	9730	9740	9730	625
301	20230731	144700	1214607220	9720	9730	9730	9720	401
302	20230731	144600	1210705500	9740	9730	9740	9730	652
303	20230731	144500	1204361380	9730	9730	9740	9730	417
304	20230731	144400	1200303810	9720	9720	9730	9720	150
305	20230731	144300	1198845400	9720	9730	9730	9720	163
306	20230731	144200	1197260910	9740	9710	9740	9710	2244
307	20230731	144100	1175428250	9720	9690	9720	9690	809
308	20230731	144000	1167578900	9690	9690	9690	9690	96
309	20230731	143900	1166648660	9690	9680	9690	9670	643
310	20230731	143800	1160424360	9680	9680	9680	9670	32
311	20230731	143700	1160114620	9670	9680	9690	9670	382
312	20230731	143600	1156416810	9700	9700	9700	9690	556
313	20230731	143500	1151023630	9720	9710	9720	9700	359
314	20230731	143400	1147536020	9730	9690	9730	9680	2028
315	20230731	143300	1127845420	9670	9680	9690	9670	701
316	20230731	143200	1121058580	9680	9670	9680	9660	820
317	20230731	143100	1113128210	9660	9660	9670	9660	121
318	20230731	143000	1111958790	9670	9660	9670	9660	332
319	20230731	142900	1108751590	9660	9660	9660	9660	120
320	20230731	142800	1107592390	9670	9670	9680	9660	413
321	20230731	142700	1103599090	9670	9670	9670	9670	133
322	20230731	142600	1102312980	9680	9670	9680	9670	281
323	20230731	142500	1099594380	9680	9670	9680	9640	1335
324	20230731	142400	1086703770	9670	9680	9680	9630	1122
325	20230731	142300	1075877180	9680	9690	9690	9680	150
326	20230731	142200	1074424800	9690	9650	9690	9650	40
327	20230731	142100	1074038000	9650	9710	9710	9650	1391
328	20230731	142000	1060563890	9710	9720	9720	9710	83
329	20230731	141900	1059757530	9720	9730	9730	9710	118
330	20230731	141800	1058611470	9720	9710	9720	9710	116
331	20230731	141700	1057484170	9710	9690	9720	9680	1793
332	20230731	141600	1040089690	9690	9700	9700	9690	569
333	20230731	141500	1034574540	9710	9730	9730	9690	1614
334	20230731	141400	1018917140	9730	9720	9740	9720	535
335	20230731	141300	1013711400	9720	9720	9730	9710	570
336	20230731	141200	1008168480	9710	9710	9720	9710	407
337	20230731	141100	1004213540	9720	9690	9720	9680	1325
338	20230731	141000	991352750	9680	9660	9680	9660	931
339	20230731	140900	982351460	9660	9630	9660	9630	1297
340	20230731	140800	969854350	9640	9660	9660	9640	258
341	20230731	140700	967363310	9670	9660	9670	9660	1197
342	20230731	140600	955794620	9660	9650	9660	9620	259
343	20230731	140500	953295010	9650	9620	9650	9620	1034
344	20230731	140400	943334120	9620	9620	9620	9620	468
345	20230731	140300	938831960	9620	9610	9620	9600	733
346	20230731	140200	931786800	9630	9640	9640	9620	951
347	20230731	140100	922634260	9640	9630	9640	9630	192
348	20230731	140000	920784350	9640	9650	9650	9640	160
349	20230731	135900	919241280	9640	9640	9650	9640	712
350	20230731	135800	912377400	9640	9640	9640	9640	62
351	20230731	135700	911779720	9620	9620	9630	9620	647
352	20230731	135600	905549960	9620	9620	9650	9610	1980
353	20230731	135500	886493490	9620	9600	9620	9600	562
354	20230731	135400	881095380	9600	9600	9600	9600	181
355	20230731	135300	879357780	9600	9590	9600	9590	431
356	20230731	135200	875221560	9570	9580	9580	9570	147
357	20230731	135100	873814290	9580	9600	9600	9580	469
358	20230731	135000	869314870	9600	9580	9600	9580	325
359	20230731	134900	866199290	9580	9570	9580	9570	31
360	20230731	134800	865902450	9570	9570	9580	9570	126
361	20230731	134700	864696470	9580	9580	9580	9570	64
362	20230731	134600	864083560	9580	9560	9580	9560	576
363	20230731	134500	858568620	9540	9520	9550	9520	266
364	20230731	134400	856029840	9520	9530	9550	9520	69
365	20230731	134300	855372270	9530	9560	9560	9530	100
366	20230731	134200	854417100	9560	9560	9560	9560	147
367	20230731	134100	853011780	9570	9570	9580	9570	59
368	20230731	134000	852447090	9570	9570	9590	9570	65
369	20230731	133900	851825000	9570	9570	9570	9560	29
370	20230731	133800	851547530	9570	9560	9570	9560	126
371	20230731	133700	850342920	9560	9570	9570	9530	537
372	20230731	133600	845209720	9560	9560	9560	9560	0
373	20230731	133500	845209720	9560	9560	9560	9560	622
374	20230731	133400	839263400	9590	9590	9590	9590	0
375	20230731	133300	839263400	9590	9590	9590	9590	0
376	20230731	133200	839263400	9590	9590	9590	9590	1
377	20230731	133100	839253810	9570	9580	9580	9560	172
378	20230731	133000	837607330	9590	9580	9590	9580	220
379	20230731	132900	835499700	9580	9570	9580	9570	100
380	20230731	132800	834542050	9570	9570	9570	9570	18
381	20230731	132700	834369790	9560	9570	9590	9560	116
382	20230731	132600	833259490	9570	9570	9590	9570	21
383	20230731	132500	833058320	9570	9580	9590	9570	382
384	20230731	132400	829396820	9570	9560	9570	9560	713
385	20230731	132300	822574710	9570	9570	9570	9570	0
386	20230731	132200	822574710	9570	9560	9570	9560	597
387	20230731	132100	816865940	9560	9560	9560	9560	0
388	20230731	132000	816865940	9560	9560	9560	9560	289
389	20230731	131900	814103100	9580	9580	9580	9580	0
390	20230731	131800	814103100	9580	9580	9580	9580	102
391	20230731	131700	813125940	9560	9560	9560	9560	2
392	20230731	131600	813106820	9560	9550	9580	9550	271
393	20230731	131500	810518540	9540	9540	9540	9540	419
394	20230731	131400	806521280	9530	9530	9530	9530	0
395	20230731	131300	806521280	9530	9560	9560	9530	146
396	20230731	131200	805125610	9550	9560	9560	9550	801
397	20230731	131100	797472240	9560	9540	9560	9540	352
398	20230731	131000	794110370	9530	9530	9530	9530	0
399	20230731	130900	794110370	9530	9530	9530	9530	20
400	20230731	130800	793919770	9530	9530	9530	9530	0
401	20230731	130700	793919770	9530	9520	9530	9520	302
402	20230731	130600	791044670	9510	9510	9510	9500	846
403	20230731	130500	783001210	9520	9520	9520	9520	0
404	20230731	130400	783001210	9520	9520	9520	9520	1
405	20230731	130300	782991690	9500	9500	9500	9500	135
406	20230731	130200	781709190	9500	9500	9500	9500	3
407	20230731	130100	781680690	9500	9490	9500	9490	282
408	20230731	130000	779002400	9490	9490	9490	9490	1
409	20230731	125900	778992910	9500	9510	9510	9490	315
410	20230731	125800	776000880	9510	9490	9510	9490	14
411	20230731	125700	775868000	9480	9480	9480	9480	9
412	20230731	125600	775782680	9480	9480	9480	9460	27
413	20230731	125500	775527000	9460	9520	9520	9460	425
414	20230731	125400	771498150	9490	9510	9510	9490	419
415	20230731	125300	767514220	9490	9500	9510	9490	205
416	20230731	125200	765568270	9510	9500	9510	9500	185
417	20230731	125100	763810650	9500	9500	9500	9500	0
418	20230731	125000	763810650	9500	9440	9500	9440	755
419	20230731	124900	756674550	9430	9430	9430	9430	25
420	20230731	124800	756438800	9440	9450	9450	9430	363
421	20230731	124700	753010580	9450	9440	9450	9440	645
422	20230731	124600	746921350	9430	9430	9430	9430	0
423	20230731	124500	746921350	9430	9440	9440	9430	106
424	20230731	124400	745921710	9440	9440	9450	9440	308
425	20230731	124300	743014180	9430	9430	9430	9430	22
426	20230731	124200	742806720	9430	9430	9430	9430	54
427	20230731	124100	742297500	9430	9430	9430	9430	471
428	20230731	124000	737855970	9430	9440	9440	9430	248
429	20230731	123900	735515550	9440	9440	9440	9440	0
430	20230731	123800	735515550	9440	9440	9440	9440	5
431	20230731	123700	735468350	9430	9430	9430	9430	11
432	20230731	123600	735364620	9430	9430	9430	9430	388
433	20230731	123500	731705780	9440	9450	9450	9440	5
434	20230731	123400	731658560	9440	9440	9440	9440	0
435	20230731	123300	731658560	9440	9440	9440	9430	334
436	20230731	123200	728507600	9450	9450	9450	9450	0
437	20230731	123100	728507600	9450	9450	9450	9450	1
438	20230731	123000	728498150	9450	9440	9450	9440	1227
439	20230731	122900	716915260	9440	9440	9440	9440	226
440	20230731	122800	714781820	9450	9450	9460	9450	791
441	20230731	122700	707302790	9460	9480	9480	9450	1263
442	20230731	122600	695349250	9470	9480	9480	9470	23
443	20230731	122500	695131430	9480	9480	9480	9480	309
444	20230731	122400	692202110	9470	9480	9480	9470	25
445	20230731	122300	691965230	9470	9480	9480	9470	149
446	20230731	122200	690552930	9500	9480	9500	9480	211
447	20230731	122100	688551430	9470	9470	9470	9470	26
448	20230731	122000	688305210	9500	9490	9500	9490	106
449	20230731	121900	687298280	9490	9490	9490	9490	5
450	20230731	121800	687250830	9490	9500	9500	9490	572
451	20230731	121700	681817060	9480	9470	9480	9460	782
452	20230731	121600	674408680	9470	9470	9470	9470	0
453	20230731	121500	674408680	9470	9460	9470	9460	160
454	20230731	121400	672893920	9460	9460	9460	9460	0
455	20230731	121300	672893920	9460	9460	9460	9460	0
456	20230731	121200	672893920	9460	9480	9480	9460	786
457	20230731	121100	665451100	9480	9480	9480	9480	0
458	20230731	121000	665451100	9480	9480	9480	9480	31
459	20230731	120900	665157220	9480	9480	9480	9480	14
460	20230731	120800	665024500	9480	9480	9480	9480	1
461	20230731	120700	665015020	9480	9510	9510	9480	550
462	20230731	120600	659796840	9510	9510	9510	9510	4
463	20230731	120500	659758800	9510	9500	9510	9500	123
464	20230731	120400	658589100	9500	9520	9520	9500	33
465	20230731	120300	658274960	9500	9490	9500	9470	2602
466	20230731	120200	633603890	9500	9500	9500	9500	12
467	20230731	120100	633489890	9500	9540	9540	9500	2424
468	20230731	120000	610422780	9540	9540	9540	9540	89
469	20230731	115900	609573720	9540	9540	9540	9540	22
470	20230731	115800	609363840	9540	9540	9540	9540	53
471	20230731	115700	608858220	9540	9540	9540	9540	0
472	20230731	115600	608858220	9540	9540	9540	9540	5
473	20230731	115500	608810520	9530	9530	9530	9530	3
474	20230731	115400	608781930	9530	9530	9530	9530	23
475	20230731	115300	608562740	9540	9540	9540	9540	64
476	20230731	115200	607952180	9540	9540	9540	9540	365
477	20230731	115100	604470080	9540	9550	9550	9530	733
478	20230731	115000	597482890	9550	9550	9550	9550	7
479	20230731	114900	597416040	9550	9540	9550	9540	27
480	20230731	114800	597158430	9540	9540	9550	9540	137
481	20230731	114700	595851430	9540	9550	9550	9540	154
482	20230731	114600	594382180	9540	9540	9540	9540	44
483	20230731	114500	593962420	9540	9540	9540	9540	0
484	20230731	114400	593962420	9540	9540	9540	9540	100
485	20230731	114300	593008420	9540	9550	9550	9540	63
486	20230731	114200	592407340	9540	9540	9540	9540	169
487	20230731	114100	590795080	9540	9540	9550	9540	116
488	20230731	114000	589688430	9560	9550	9560	9550	13
489	20230731	113900	589564260	9550	9570	9580	9550	104
490	20230731	113800	588569900	9590	9580	9590	9570	382
491	20230731	113700	584912990	9580	9550	9580	9550	419
492	20230731	113600	580908340	9540	9540	9540	9540	25
493	20230731	113500	580669840	9540	9540	9540	9540	25
494	20230731	113400	580431340	9550	9540	9550	9530	197
495	20230731	113300	578552270	9540	9540	9540	9540	112
496	20230731	113200	577483790	9540	9550	9550	9540	202
497	20230731	113100	575556690	9550	9550	9550	9550	192
498	20230731	113000	573723090	9550	9550	9550	9550	25
499	20230731	112900	573484340	9550	9550	9550	9550	100
500	20230731	112800	572529340	9550	9550	9550	9550	261
501	20230731	112700	570036790	9550	9570	9570	9550	158
502	20230731	112600	568526650	9550	9550	9550	9550	0
503	20230731	112500	568526650	9550	9550	9550	9550	78
504	20230731	112400	567781750	9550	9550	9550	9550	46
505	20230731	112300	567342450	9540	9540	9540	9540	0
506	20230731	112200	567342450	9540	9560	9560	9540	18
507	20230731	112100	567170560	9570	9560	9570	9550	815
508	20230731	112000	559385240	9560	9580	9580	9540	487
509	20230731	111900	554738620	9580	9580	9580	9580	0
510	20230731	111800	554738620	9580	9540	9580	9540	767
511	20230731	111700	547421390	9540	9540	9540	9540	75
512	20230731	111600	546705890	9530	9540	9540	9530	163
513	20230731	111500	545151570	9540	9550	9550	9540	215
514	20230731	111400	543100010	9550	9540	9550	9540	80
515	20230731	111300	542336670	9540	9540	9540	9540	1
516	20230731	111200	542327130	9550	9570	9570	9550	72
517	20230731	111100	541639510	9570	9570	9570	9570	3
518	20230731	111000	541610800	9560	9560	9560	9560	100
519	20230731	110900	540654800	9540	9540	9540	9540	340
520	20230731	110800	537411200	9530	9530	9530	9530	12
521	20230731	110700	537296840	9530	9530	9530	9530	370
522	20230731	110600	533770740	9530	9530	9530	9530	0
523	20230731	110500	533770740	9530	9510	9530	9510	895
524	20230731	110400	525250600	9510	9510	9510	9510	2
525	20230731	110300	525231580	9510	9510	9510	9510	162
526	20230731	110200	523690960	9520	9510	9520	9510	88
527	20230731	110100	522853480	9510	9520	9520	9510	134
528	20230731	110000	521578730	9520	9540	9540	9520	316
529	20230731	105900	518569590	9520	9540	9540	9520	1617
530	20230731	105800	503157040	9540	9550	9550	9540	3517
531	20230731	105700	469575280	9560	9560	9560	9560	0
532	20230731	105600	469575280	9560	9550	9560	9550	38
533	20230731	105500	469212350	9550	9550	9570	9550	80
534	20230731	105400	468446810	9570	9570	9570	9570	1003
535	20230731	105300	458848100	9570	9570	9570	9570	95
536	20230731	105200	457938950	9560	9600	9610	9560	2566
537	20230731	105100	433326780	9600	9600	9600	9600	0
538	20230731	105000	433326780	9600	9590	9600	9590	150
539	20230731	104900	431886890	9590	9590	9590	9590	33
540	20230731	104800	431570420	9600	9600	9600	9600	0
541	20230731	104700	431570420	9600	9600	9600	9600	1
542	20230731	104600	431560820	9590	9590	9590	9590	45
543	20230731	104500	431129270	9600	9600	9600	9600	22
544	20230731	104400	430918070	9600	9600	9600	9600	0
545	20230731	104300	430918070	9600	9600	9600	9590	1345
546	20230731	104200	418011170	9600	9620	9620	9600	33
547	20230731	104100	417694310	9620	9620	9620	9620	48
548	20230731	104000	417232550	9590	9620	9620	9590	305
549	20230731	103900	414306940	9590	9580	9620	9580	2824
550	20230731	103800	387203130	9580	9580	9580	9580	166
551	20230731	103700	385612850	9590	9580	9590	9580	119
552	20230731	103600	384472820	9570	9570	9570	9570	37
553	20230731	103500	384118730	9570	9570	9570	9570	81
554	20230731	103400	383343560	9560	9560	9560	9560	0
555	20230731	103300	383343560	9560	9560	9560	9560	76
556	20230731	103200	382617000	9560	9580	9580	9560	126
557	20230731	103100	381412410	9580	9580	9580	9580	5
558	20230731	103000	381364510	9580	9580	9580	9550	332
559	20230731	102900	378193520	9560	9560	9560	9560	103
560	20230731	102800	377208840	9560	9560	9560	9560	83
561	20230731	102700	376415360	9580	9580	9580	9580	1
562	20230731	102600	376405780	9580	9560	9580	9560	106
563	20230731	102500	375391260	9560	9550	9560	9550	942
564	20230731	102400	366390090	9550	9550	9550	9550	0
565	20230731	102300	366390090	9550	9570	9580	9550	83
566	20230731	102200	365595900	9570	9560	9570	9560	144
567	20230731	102100	364218520	9560	9560	9560	9560	1
568	20230731	102000	364208960	9540	9540	9540	9540	196
569	20230731	101900	362339120	9540	9540	9540	9540	50
570	20230731	101800	361862120	9540	9570	9570	9540	11
571	20230731	101700	361757130	9560	9570	9570	9560	52
572	20230731	101600	361259520	9560	9550	9560	9550	174
573	20230731	101500	359597370	9550	9550	9570	9550	198
574	20230731	101400	357704600	9560	9550	9560	9550	101
575	20230731	101300	356740040	9560	9560	9560	9560	0
576	20230731	101200	356740040	9560	9560	9560	9550	1009
577	20230731	101100	347095050	9560	9570	9570	9560	16
578	20230731	101000	346942030	9560	9570	9570	9550	464
579	20230731	100900	342509450	9550	9570	9570	9550	339
580	20230731	100800	339268850	9570	9580	9580	9570	269
581	20230731	100700	336694450	9580	9550	9580	9550	698
582	20230731	100600	330028370	9550	9550	9550	9550	50
583	20230731	100500	329550870	9550	9550	9550	9550	147
584	20230731	100400	328147020	9550	9530	9550	9520	270
585	20230731	100300	325574900	9530	9560	9560	9520	234
586	20230731	100200	323344050	9550	9550	9550	9540	1013
587	20230731	100100	313669970	9580	9550	9580	9550	214
588	20230731	100000	311623090	9550	9540	9580	9540	601
589	20230731	095900	305881670	9530	9530	9550	9530	10
590	20230731	095800	305786330	9530	9530	9530	9530	8
591	20230731	095700	305710090	9530	9520	9540	9510	171
592	20230731	095600	304081110	9510	9510	9510	9510	2
593	20230731	095500	304062090	9540	9490	9540	9480	397
594	20230731	095400	300292300	9500	9500	9500	9490	108
595	20230731	095300	299266800	9490	9490	9490	9490	278
596	20230731	095200	296628580	9490	9510	9510	9490	329
597	20230731	095100	293505390	9510	9510	9510	9500	654
598	20230731	095000	287289920	9510	9530	9540	9510	428
599	20230731	094900	283213090	9540	9540	9600	9530	555
600	20230731	094800	277918110	9530	9540	9540	9530	291
601	20230731	094700	275144410	9520	9590	9590	9520	717
602	20230731	094600	268305930	9620	9590	9620	9560	109
603	20230731	094500	267263180	9600	9600	9620	9580	1199
604	20230731	094400	255748220	9600	9550	9600	9550	381
605	20230731	094300	252096570	9550	9530	9570	9530	40
606	20230731	094200	251714170	9540	9510	9540	9500	305
607	20230731	094100	248807210	9540	9510	9540	9490	843
608	20230731	094000	240779990	9480	9480	9480	9480	3
609	20230731	093900	240751550	9520	9500	9520	9470	748
610	20230731	093800	233645720	9510	9470	9510	9470	275
611	20230731	093700	231037020	9500	9460	9500	9440	759
612	20230731	093600	223854670	9460	9490	9490	9460	363
613	20230731	093500	220415590	9490	9480	9490	9480	57
614	20230731	093400	219875180	9500	9500	9500	9460	2028
615	20230731	093300	200677100	9490	9540	9540	9490	97
616	20230731	093200	199755350	9540	9480	9540	9470	214
617	20230731	093100	197727410	9480	9490	9520	9470	144
618	20230731	093000	196361230	9480	9480	9480	9480	254
619	20230731	092900	193953310	9470	9490	9500	9470	134
620	20230731	092800	192681930	9490	9490	9490	9490	35
621	20230731	092700	192349780	9490	9490	9490	9490	13
622	20230731	092600	192226410	9470	9470	9480	9460	514
623	20230731	092500	187355980	9460	9450	9470	9410	681
624	20230731	092400	180929260	9460	9480	9480	9450	552
625	20230731	092300	175709420	9480	9480	9480	9410	2322
626	20230731	092200	153774280	9480	9480	9490	9480	168
627	20230731	092100	152181550	9470	9490	9490	9470	337
628	20230731	092000	148986900	9480	9510	9510	9480	212
629	20230731	091900	146973630	9510	9500	9520	9490	291
630	20230731	091800	144210180	9490	9500	9510	9480	1449
631	20230731	091700	130471340	9500	9480	9500	9480	11
632	20230731	091600	130367020	9480	9510	9520	9480	1239
633	20230731	091500	118598910	9510	9510	9540	9510	197
634	20230731	091400	116725320	9510	9550	9550	9500	1300
635	20230731	091300	104337900	9550	9560	9620	9550	768
636	20230731	091200	96991540	9660	9530	9660	9530	548
637	20230731	091100	91715000	9640	9680	9690	9500	324
638	20230731	091000	88613170	9590	9670	9670	9590	1005
639	20230731	090900	78925920	9730	9670	9740	9670	573
640	20230731	090800	73360290	9640	9570	9650	9570	786
641	20230731	090700	65809200	9550	9570	9600	9520	101
642	20230731	090600	64847010	9570	9600	9600	9530	251
643	20230731	090500	62450590	9570	9600	9600	9570	76
644	20230731	090400	61723150	9530	9600	9600	9530	29
645	20230731	090300	61446400	9600	9530	9600	9510	443
646	20230731	090200	57226110	9530	9500	9600	9500	165
647	20230731	090100	55648120	9500	9480	9580	9480	426
648	20230731	090000	51601420	9560	9460	9590	9450	5452