KissMeData/163730/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	200400	496767660	9760	9760	9760	9760	1596
3	20230731	200300	496767660	9760	9760	9760	9760	0
4	20230731	200200	496767660	9760	9760	9760	9760	0
5	20230731	200100	496767660	9760	9760	9760	9760	0
6	20230731	200000	496767660	9760	9760	9760	9760	0
7	20230731	195900	496767660	9760	9760	9760	9760	0
8	20230731	195800	496767660	9760	9760	9760	9760	0
9	20230731	195700	496767660	9760	9760	9760	9760	0
10	20230731	195600	496767660	9760	9760	9760	9760	0
11	20230731	195500	496767660	9760	9760	9760	9760	0
12	20230731	195400	496767660	9760	9760	9760	9760	0
13	20230731	195300	496767660	9760	9760	9760	9760	0
14	20230731	195200	496767660	9760	9760	9760	9760	0
15	20230731	195100	496767660	9760	9760	9760	9760	0
16	20230731	195000	496767660	9760	9760	9760	9760	0
17	20230731	194900	496767660	9760	9760	9760	9760	0
18	20230731	194800	496767660	9760	9760	9760	9760	0
19	20230731	194700	496767660	9760	9760	9760	9760	0
20	20230731	194600	496767660	9760	9760	9760	9760	0
21	20230731	194500	496767660	9760	9760	9760	9760	0
22	20230731	194400	496767660	9760	9760	9760	9760	0
23	20230731	194300	496767660	9760	9760	9760	9760	0
24	20230731	194200	496767660	9760	9760	9760	9760	0
25	20230731	194100	496767660	9760	9760	9760	9760	0
26	20230731	194000	496767660	9760	9760	9760	9760	0
27	20230731	193900	496767660	9760	9760	9760	9760	0
28	20230731	193800	496767660	9760	9760	9760	9760	0
29	20230731	193700	496767660	9760	9760	9760	9760	0
30	20230731	193600	496767660	9760	9760	9760	9760	0
31	20230731	193500	496767660	9760	9760	9760	9760	0
32	20230731	193400	496767660	9760	9760	9760	9760	1596
33	20230731	193300	496767660	9760	9760	9760	9760	0
34	20230731	193200	496767660	9760	9760	9760	9760	0
35	20230731	193100	496767660	9760	9760	9760	9760	0
36	20230731	193000	496767660	9760	9760	9760	9760	0
37	20230731	192900	496767660	9760	9760	9760	9760	0
38	20230731	192800	496767660	9760	9760	9760	9760	0
39	20230731	192700	496767660	9760	9760	9760	9760	0
40	20230731	192600	496767660	9760	9760	9760	9760	0
41	20230731	192500	496767660	9760	9760	9760	9760	0
42	20230731	192400	496767660	9760	9760	9760	9760	0
43	20230731	192300	496767660	9760	9760	9760	9760	0
44	20230731	192200	496767660	9760	9760	9760	9760	0
45	20230731	192100	496767660	9760	9760	9760	9760	0
46	20230731	192000	496767660	9760	9760	9760	9760	0
47	20230731	191900	496767660	9760	9760	9760	9760	0
48	20230731	191800	496767660	9760	9760	9760	9760	0
49	20230731	191700	496767660	9760	9760	9760	9760	0
50	20230731	191600	496767660	9760	9760	9760	9760	0
51	20230731	191500	496767660	9760	9760	9760	9760	0
52	20230731	191400	496767660	9760	9760	9760	9760	0
53	20230731	191300	496767660	9760	9760	9760	9760	0
54	20230731	191200	496767660	9760	9760	9760	9760	0
55	20230731	191100	496767660	9760	9760	9760	9760	0
56	20230731	191000	496767660	9760	9760	9760	9760	0
57	20230731	190900	496767660	9760	9760	9760	9760	0
58	20230731	190800	496767660	9760	9760	9760	9760	0
59	20230731	190700	496767660	9760	9760	9760	9760	0
60	20230731	190600	496767660	9760	9760	9760	9760	0
61	20230731	190500	496767660	9760	9760	9760	9760	0
62	20230731	190400	496767660	9760	9760	9760	9760	1596
63	20230731	190300	496767660	9760	9760	9760	9760	0
64	20230731	190200	496767660	9760	9760	9760	9760	0
65	20230731	190100	496767660	9760	9760	9760	9760	0
66	20230731	190000	496767660	9760	9760	9760	9760	0
67	20230731	185900	496767660	9760	9760	9760	9760	0
68	20230731	185800	496767660	9760	9760	9760	9760	0
69	20230731	185700	496767660	9760	9760	9760	9760	0
70	20230731	185600	496767660	9760	9760	9760	9760	0
71	20230731	185500	496767660	9760	9760	9760	9760	0
72	20230731	185400	496767660	9760	9760	9760	9760	0
73	20230731	185300	496767660	9760	9760	9760	9760	0
74	20230731	185200	496767660	9760	9760	9760	9760	0
75	20230731	185100	496767660	9760	9760	9760	9760	0
76	20230731	185000	496767660	9760	9760	9760	9760	0
77	20230731	184900	496767660	9760	9760	9760	9760	0
78	20230731	184800	496767660	9760	9760	9760	9760	0
79	20230731	184700	496767660	9760	9760	9760	9760	0
80	20230731	184600	496767660	9760	9760	9760	9760	0
81	20230731	184500	496767660	9760	9760	9760	9760	0
82	20230731	184400	496767660	9760	9760	9760	9760	0
83	20230731	184300	496767660	9760	9760	9760	9760	0
84	20230731	184200	496767660	9760	9760	9760	9760	0
85	20230731	184100	496767660	9760	9760	9760	9760	0
86	20230731	184000	496767660	9760	9760	9760	9760	0
87	20230731	183900	496767660	9760	9760	9760	9760	0
88	20230731	183800	496767660	9760	9760	9760	9760	0
89	20230731	183700	496767660	9760	9760	9760	9760	0
90	20230731	183600	496767660	9760	9760	9760	9760	0
91	20230731	183500	496767660	9760	9760	9760	9760	0
92	20230731	183400	496767660	9760	9760	9760	9760	1596
93	20230731	183300	496767660	9760	9760	9760	9760	0
94	20230731	183200	496767660	9760	9760	9760	9760	0
95	20230731	183100	496767660	9760	9760	9760	9760	0
96	20230731	183000	496767660	9760	9760	9760	9760	0
97	20230731	182900	496767660	9760	9760	9760	9760	0
98	20230731	182800	496767660	9760	9760	9760	9760	0
99	20230731	182700	496767660	9760	9760	9760	9760	0
100	20230731	182600	496767660	9760	9760	9760	9760	0
101	20230731	182500	496767660	9760	9760	9760	9760	0
102	20230731	182400	496767660	9760	9760	9760	9760	0
103	20230731	182300	496767660	9760	9760	9760	9760	0
104	20230731	182200	496767660	9760	9760	9760	9760	0
105	20230731	182100	496767660	9760	9760	9760	9760	0
106	20230731	182000	496767660	9760	9760	9760	9760	0
107	20230731	181900	496767660	9760	9760	9760	9760	0
108	20230731	181800	496767660	9760	9760	9760	9760	0
109	20230731	181700	496767660	9760	9760	9760	9760	0
110	20230731	181600	496767660	9760	9760	9760	9760	0
111	20230731	181500	496767660	9760	9760	9760	9760	0
112	20230731	181400	496767660	9760	9760	9760	9760	0
113	20230731	181300	496767660	9760	9760	9760	9760	0
114	20230731	181200	496767660	9760	9760	9760	9760	0
115	20230731	181100	496767660	9760	9760	9760	9760	0
116	20230731	181000	496767660	9760	9760	9760	9760	0
117	20230731	180900	496767660	9760	9760	9760	9760	0
118	20230731	180800	496767660	9760	9760	9760	9760	0
119	20230731	180700	496767660	9760	9760	9760	9760	0
120	20230731	180600	496767660	9760	9760	9760	9760	0
121	20230731	180500	496767660	9760	9760	9760	9760	0
122	20230731	180400	496767660	9760	9760	9760	9760	1596
123	20230731	180300	496767660	9760	9760	9760	9760	0
124	20230731	180200	496767660	9760	9760	9760	9760	0
125	20230731	180100	496767660	9760	9760	9760	9760	0
126	20230731	180000	496767660	9760	9760	9760	9760	0
127	20230731	175900	496767660	9760	9760	9760	9760	0
128	20230731	175800	496767660	9760	9760	9760	9760	0
129	20230731	175700	496767660	9760	9760	9760	9760	0
130	20230731	175600	496767660	9760	9760	9760	9760	0
131	20230731	175500	496767660	9760	9760	9760	9760	0
132	20230731	175400	496767660	9760	9760	9760	9760	0
133	20230731	175300	496767660	9760	9760	9760	9760	0
134	20230731	175200	496767660	9760	9760	9760	9760	0
135	20230731	175100	496767660	9760	9760	9760	9760	0
136	20230731	175000	496767660	9760	9760	9760	9760	0
137	20230731	174900	496767660	9760	9760	9760	9760	0
138	20230731	174800	496767660	9760	9760	9760	9760	0
139	20230731	174700	496767660	9760	9760	9760	9760	0
140	20230731	174600	496767660	9760	9760	9760	9760	0
141	20230731	174500	496767660	9760	9760	9760	9760	0
142	20230731	174400	496767660	9760	9760	9760	9760	0
143	20230731	174300	496767660	9760	9760	9760	9760	0
144	20230731	174200	496767660	9760	9760	9760	9760	0
145	20230731	174100	496767660	9760	9760	9760	9760	0
146	20230731	174000	496767660	9760	9760	9760	9760	0
147	20230731	173900	496767660	9760	9760	9760	9760	0
148	20230731	173800	496767660	9760	9760	9760	9760	0
149	20230731	173700	496767660	9760	9760	9760	9760	0
150	20230731	173600	496767660	9760	9760	9760	9760	0
151	20230731	173500	496767660	9760	9760	9760	9760	0
152	20230731	173400	496767660	9760	9760	9760	9760	1596
153	20230731	173300	496767660	9760	9760	9760	9760	0
154	20230731	173200	496767660	9760	9760	9760	9760	0
155	20230731	173100	496767660	9760	9760	9760	9760	0
156	20230731	173000	496767660	9760	9760	9760	9760	0
157	20230731	172900	496767660	9760	9760	9760	9760	0
158	20230731	172800	496767660	9760	9760	9760	9760	0
159	20230731	172700	496767660	9760	9760	9760	9760	0
160	20230731	172600	496767660	9760	9760	9760	9760	0
161	20230731	172500	496767660	9760	9760	9760	9760	0
162	20230731	172400	496767660	9760	9760	9760	9760	0
163	20230731	172300	496767660	9760	9760	9760	9760	0
164	20230731	172200	496767660	9760	9760	9760	9760	0
165	20230731	172100	496767660	9760	9760	9760	9760	0
166	20230731	172000	496767660	9760	9760	9760	9760	0
167	20230731	171900	496767660	9760	9760	9760	9760	0
168	20230731	171800	496767660	9760	9760	9760	9760	0
169	20230731	171700	496767660	9760	9760	9760	9760	0
170	20230731	171600	496767660	9760	9760	9760	9760	0
171	20230731	171500	496767660	9760	9760	9760	9760	0
172	20230731	171400	496767660	9760	9760	9760	9760	0
173	20230731	171300	496767660	9760	9760	9760	9760	0
174	20230731	171200	496767660	9760	9760	9760	9760	0
175	20230731	171100	496767660	9760	9760	9760	9760	0
176	20230731	171000	496767660	9760	9760	9760	9760	0
177	20230731	170900	496767660	9760	9760	9760	9760	0
178	20230731	170800	496767660	9760	9760	9760	9760	0
179	20230731	170700	496767660	9760	9760	9760	9760	0
180	20230731	170600	496767660	9760	9760	9760	9760	0
181	20230731	170500	496767660	9760	9760	9760	9760	0
182	20230731	170400	496767660	9760	9760	9760	9760	1596
183	20230731	170300	496767660	9760	9760	9760	9760	0
184	20230731	170200	496767660	9760	9760	9760	9760	0
185	20230731	170100	496767660	9760	9760	9760	9760	0
186	20230731	170000	496767660	9760	9760	9760	9760	0
187	20230731	165900	496767660	9760	9760	9760	9760	0
188	20230731	165800	496767660	9760	9760	9760	9760	0
189	20230731	165700	496767660	9760	9760	9760	9760	0
190	20230731	165600	496767660	9760	9760	9760	9760	0
191	20230731	165500	496767660	9760	9760	9760	9760	0
192	20230731	165400	496767660	9760	9760	9760	9760	0
193	20230731	165300	496767660	9760	9760	9760	9760	0
194	20230731	165200	496767660	9760	9760	9760	9760	0
195	20230731	165100	496767660	9760	9760	9760	9760	0
196	20230731	165000	496767660	9760	9760	9760	9760	0
197	20230731	164900	496767660	9760	9760	9760	9760	0
198	20230731	164800	496767660	9760	9760	9760	9760	0
199	20230731	164700	496767660	9760	9760	9760	9760	0
200	20230731	164600	496767660	9760	9760	9760	9760	0
201	20230731	164500	496767660	9760	9760	9760	9760	0
202	20230731	164400	496767660	9760	9760	9760	9760	0
203	20230731	164300	496767660	9760	9760	9760	9760	0
204	20230731	164200	496767660	9760	9760	9760	9760	0
205	20230731	164100	496767660	9760	9760	9760	9760	0
206	20230731	164000	496767660	9760	9760	9760	9760	0
207	20230731	163900	496767660	9760	9760	9760	9760	0
208	20230731	163800	496767660	9760	9760	9760	9760	0
209	20230731	163700	496767660	9760	9760	9760	9760	0
210	20230731	163600	496767660	9760	9760	9760	9760	0
211	20230731	163500	496767660	9760	9760	9760	9760	0
212	20230731	163400	496767660	9760	9760	9760	9760	1596
213	20230731	163300	496767660	9760	9760	9760	9760	0
214	20230731	163200	496767660	9760	9760	9760	9760	0
215	20230731	163100	496767660	9760	9760	9760	9760	0
216	20230731	163000	496767660	9760	9760	9760	9760	0
217	20230731	162900	496767660	9760	9760	9760	9760	0
218	20230731	162800	496767660	9760	9760	9760	9760	0
219	20230731	162700	496767660	9760	9760	9760	9760	0
220	20230731	162600	496767660	9760	9760	9760	9760	0
221	20230731	162500	496767660	9760	9760	9760	9760	0
222	20230731	162400	496767660	9760	9760	9760	9760	0
223	20230731	162300	496767660	9760	9760	9760	9760	0
224	20230731	162200	496767660	9760	9760	9760	9760	0
225	20230731	162100	496767660	9760	9760	9760	9760	0
226	20230731	162000	496767660	9760	9760	9760	9760	0
227	20230731	161900	496767660	9760	9760	9760	9760	0
228	20230731	161800	496767660	9760	9760	9760	9760	0
229	20230731	161700	496767660	9760	9760	9760	9760	0
230	20230731	161600	496767660	9760	9760	9760	9760	0
231	20230731	161500	496767660	9760	9760	9760	9760	0
232	20230731	161400	496767660	9760	9760	9760	9760	0
233	20230731	161300	496767660	9760	9760	9760	9760	0
234	20230731	161200	496767660	9760	9760	9760	9760	0
235	20230731	161100	496767660	9760	9760	9760	9760	0
236	20230731	161000	496767660	9760	9760	9760	9760	0
237	20230731	160900	496767660	9760	9760	9760	9760	0
238	20230731	160800	496767660	9760	9760	9760	9760	0
239	20230731	160700	496767660	9760	9760	9760	9760	0
240	20230731	160600	496767660	9760	9760	9760	9760	0
241	20230731	160500	496767660	9760	9760	9760	9760	0
242	20230731	160400	496767660	9760	9760	9760	9760	1596
243	20230731	160300	496767660	9760	9760	9760	9760	0
244	20230731	160200	496767660	9760	9760	9760	9760	0
245	20230731	160100	496767660	9760	9760	9760	9760	0
246	20230731	160000	496767660	9760	9760	9760	9760	0
247	20230731	155900	496767660	9760	9760	9760	9760	0
248	20230731	155800	496767660	9760	9760	9760	9760	0
249	20230731	155700	496767660	9760	9760	9760	9760	0
250	20230731	155600	496767660	9760	9760	9760	9760	0
251	20230731	155500	496767660	9760	9760	9760	9760	0
252	20230731	155400	496767660	9760	9760	9760	9760	0
253	20230731	155300	496767660	9760	9760	9760	9760	0
254	20230731	155200	496767660	9760	9760	9760	9760	0
255	20230731	155100	496767660	9760	9760	9760	9760	0
256	20230731	155000	496767660	9760	9760	9760	9760	0
257	20230731	154900	496767660	9760	9760	9760	9760	0
258	20230731	154800	496767660	9760	9760	9760	9760	0
259	20230731	154700	496767660	9760	9760	9760	9760	0
260	20230731	154600	496767660	9760	9760	9760	9760	0
261	20230731	154500	496767660	9760	9760	9760	9760	0
262	20230731	154400	496767660	9760	9760	9760	9760	0
263	20230731	154300	496767660	9760	9760	9760	9760	0
264	20230731	154200	496767660	9760	9760	9760	9760	0
265	20230731	154100	496767660	9760	9760	9760	9760	0
266	20230731	154000	496767660	9760	9760	9760	9760	0
267	20230731	153900	496767660	9760	9760	9760	9760	0
268	20230731	153800	496767660	9760	9760	9760	9760	0
269	20230731	153700	496767660	9760	9760	9760	9760	0
270	20230731	153600	496767660	9760	9760	9760	9760	0
271	20230731	153500	496767660	9760	9760	9760	9760	0
272	20230731	153400	496767660	9760	9760	9760	9760	1596
273	20230731	153300	496767660	9760	9760	9760	9760	0
274	20230731	153200	496767660	9760	9760	9760	9760	0
275	20230731	153100	496767660	9760	9760	9760	9760	0
276	20230731	153000	496767660	9760	9760	9760	9760	1596
277	20230731	152900	481190700	9760	9760	9760	9760	0
278	20230731	152800	481190700	9760	9760	9760	9760	0
279	20230731	152700	481190700	9760	9760	9760	9760	0
280	20230731	152600	481190700	9760	9760	9760	9760	0
281	20230731	152500	481190700	9760	9760	9760	9760	0
282	20230731	152400	481190700	9760	9760	9760	9760	0
283	20230731	152300	481190700	9760	9760	9760	9760	0
284	20230731	152200	481190700	9760	9760	9760	9760	0
285	20230731	152100	481190700	9760	9760	9760	9760	0
286	20230731	152000	481190700	9760	9760	9760	9760	0
287	20230731	151900	481190700	9760	9740	9760	9740	902
288	20230731	151800	472388560	9740	9740	9740	9740	0
289	20230731	151700	472388560	9740	9730	9740	9730	41
290	20230731	151600	471989620	9730	9730	9730	9730	0
291	20230731	151500	471989620	9730	9730	9730	9730	0
292	20230731	151400	471989620	9730	9730	9730	9730	73
293	20230731	151300	471279330	9690	9690	9690	9690	0
294	20230731	151200	471279330	9690	9730	9730	9690	135
295	20230731	151100	469965860	9690	9690	9690	9690	4
296	20230731	151000	469927100	9690	9690	9690	9690	1
297	20230731	150900	469917410	9730	9720	9730	9690	452
298	20230731	150800	465535120	9690	9690	9690	9690	0
299	20230731	150700	465535120	9690	9720	9720	9690	59
300	20230731	150600	464962600	9730	9730	9730	9730	0
301	20230731	150500	464962600	9730	9730	9730	9730	2
302	20230731	150400	464943140	9730	9730	9730	9730	0
303	20230731	150300	464943140	9730	9730	9730	9730	0
304	20230731	150200	464943140	9730	9730	9730	9730	0
305	20230731	150100	464943140	9730	9730	9730	9730	3
306	20230731	150000	464913950	9730	9720	9730	9720	3
307	20230731	145900	464884770	9730	9680	9730	9680	20
308	20230731	145800	464690670	9680	9730	9730	9680	223
309	20230731	145700	462524000	9720	9720	9720	9720	66
310	20230731	145600	461882480	9730	9730	9730	9730	0
311	20230731	145500	461882480	9730	9730	9730	9730	0
312	20230731	145400	461882480	9730	9730	9730	9730	0
313	20230731	145300	461882480	9730	9730	9730	9730	0
314	20230731	145200	461882480	9730	9730	9730	9730	0
315	20230731	145100	461882480	9730	9730	9730	9730	0
316	20230731	145000	461882480	9730	9720	9730	9720	10
317	20230731	144900	461785270	9720	9720	9720	9720	0
318	20230731	144800	461785270	9720	9720	9720	9720	0
319	20230731	144700	461785270	9720	9720	9720	9720	41
320	20230731	144600	461386750	9720	9720	9720	9720	259
321	20230731	144500	458869270	9740	9740	9740	9740	0
322	20230731	144400	458869270	9740	9740	9740	9740	0
323	20230731	144300	458869270	9740	9740	9740	9740	0
324	20230731	144200	458869270	9740	9740	9740	9740	0
325	20230731	144100	458869270	9740	9740	9740	9740	0
326	20230731	144000	458869270	9740	9740	9740	9740	99
327	20230731	143900	457905010	9740	9740	9740	9740	1
328	20230731	143800	457895270	9720	9720	9720	9720	0
329	20230731	143700	457895270	9720	9720	9720	9720	0
330	20230731	143600	457895270	9720	9720	9720	9720	0
331	20230731	143500	457895270	9720	9720	9720	9720	999
332	20230731	143400	448184990	9710	9710	9710	9710	49
333	20230731	143300	447709200	9710	9710	9710	9710	0
334	20230731	143200	447709200	9710	9710	9710	9710	1
335	20230731	143100	447699490	9720	9720	9720	9720	0
336	20230731	143000	447699490	9720	9700	9720	9690	1042
337	20230731	142900	437598810	9700	9700	9700	9700	0
338	20230731	142800	437598810	9700	9710	9710	9700	440
339	20230731	142700	433330790	9720	9720	9720	9720	0
340	20230731	142600	433330790	9720	9720	9720	9710	98
341	20230731	142500	432378320	9720	9720	9720	9720	9
342	20230731	142400	432290840	9720	9720	9720	9720	0
343	20230731	142300	432290840	9720	9720	9720	9720	0
344	20230731	142200	432290840	9720	9720	9720	9720	9
345	20230731	142100	432203360	9730	9730	9730	9730	0
346	20230731	142000	432203360	9730	9730	9730	9730	0
347	20230731	141900	432203360	9730	9730	9730	9730	0
348	20230731	141800	432203360	9730	9730	9730	9730	171
349	20230731	141700	430539530	9740	9740	9740	9740	157
350	20230731	141600	429010350	9740	9740	9740	9740	25
351	20230731	141500	428766850	9750	9750	9750	9750	0
352	20230731	141400	428766850	9750	9750	9750	9750	1
353	20230731	141300	428757100	9730	9730	9730	9730	1
354	20230731	141200	428747370	9760	9760	9760	9760	0
355	20230731	141100	428747370	9760	9760	9760	9760	1
356	20230731	141000	428737610	9750	9750	9750	9750	0
357	20230731	140900	428737610	9750	9750	9750	9750	0
358	20230731	140800	428737610	9750	9750	9750	9750	0
359	20230731	140700	428737610	9750	9750	9750	9750	0
360	20230731	140600	428737610	9750	9750	9750	9750	0
361	20230731	140500	428737610	9750	9750	9750	9750	10
362	20230731	140400	428640110	9750	9750	9750	9750	33
363	20230731	140300	428318360	9750	9750	9750	9750	9
364	20230731	140200	428230610	9760	9760	9760	9720	102
365	20230731	140100	427238140	9770	9770	9770	9770	0
366	20230731	140000	427238140	9770	9770	9770	9770	0
367	20230731	135900	427238140	9770	9760	9770	9760	4
368	20230731	135800	427199090	9760	9760	9760	9760	30
369	20230731	135700	426906290	9760	9760	9760	9760	0
370	20230731	135600	426906290	9760	9760	9760	9760	0
371	20230731	135500	426906290	9760	9760	9760	9760	0
372	20230731	135400	426906290	9760	9760	9760	9760	0
373	20230731	135300	426906290	9760	9760	9760	9760	92
374	20230731	135200	426008370	9760	9750	9760	9750	57
375	20230731	135100	425452610	9740	9740	9740	9740	20
376	20230731	135000	425257810	9750	9720	9760	9720	301
377	20230731	134900	422326320	9720	9720	9720	9720	50
378	20230731	134800	421840320	9740	9740	9740	9740	1
379	20230731	134700	421830580	9740	9740	9740	9740	0
380	20230731	134600	421830580	9740	9740	9740	9740	0
381	20230731	134500	421830580	9740	9740	9740	9740	0
382	20230731	134400	421830580	9740	9740	9740	9740	0
383	20230731	134300	421830580	9740	9740	9740	9740	9
384	20230731	134200	421742920	9740	9740	9740	9740	0
385	20230731	134100	421742920	9740	9740	9740	9740	0
386	20230731	134000	421742920	9740	9730	9740	9700	508
387	20230731	133900	416813700	9730	9730	9730	9730	0
388	20230731	133800	416813700	9730	9730	9730	9730	0
389	20230731	133700	416813700	9730	9730	9730	9730	0
390	20230731	133600	416813700	9730	9740	9740	9730	193
391	20230731	133500	414933980	9760	9760	9760	9760	1
392	20230731	133400	414924220	9760	9740	9760	9740	6
393	20230731	133300	414865760	9740	9740	9740	9740	0
394	20230731	133200	414865760	9740	9740	9740	9740	0
395	20230731	133100	414865760	9740	9740	9740	9740	0
396	20230731	133000	414865760	9740	9740	9740	9740	60
397	20230731	132900	414281360	9760	9760	9760	9760	0
398	20230731	132800	414281360	9760	9740	9760	9740	101
399	20230731	132700	413297600	9760	9760	9760	9760	1
400	20230731	132600	413287840	9750	9750	9750	9750	0
401	20230731	132500	413287840	9750	9760	9760	9750	49
402	20230731	132400	412809630	9760	9760	9760	9760	0
403	20230731	132300	412809630	9760	9760	9760	9760	0
404	20230731	132200	412809630	9760	9760	9760	9760	0
405	20230731	132100	412809630	9760	9760	9760	9760	0
406	20230731	132000	412809630	9760	9760	9760	9760	0
407	20230731	131900	412809630	9760	9760	9760	9760	0
408	20230731	131800	412809630	9760	9760	9760	9760	0
409	20230731	131700	412809630	9760	9760	9760	9760	0
410	20230731	131600	412809630	9760	9760	9760	9760	0
411	20230731	131500	412809630	9760	9760	9760	9760	0
412	20230731	131400	412809630	9760	9760	9760	9760	0
413	20230731	131300	412809630	9760	9760	9760	9760	0
414	20230731	131200	412809630	9760	9760	9760	9760	4
415	20230731	131100	412770590	9760	9760	9760	9760	0
416	20230731	131000	412770590	9760	9760	9760	9760	0
417	20230731	130900	412770590	9760	9760	9760	9760	0
418	20230731	130800	412770590	9760	9760	9760	9760	0
419	20230731	130700	412770590	9760	9760	9760	9760	0
420	20230731	130600	412770590	9760	9760	9760	9760	20
421	20230731	130500	412575390	9760	9760	9760	9760	0
422	20230731	130400	412575390	9760	9760	9760	9760	0
423	20230731	130300	412575390	9760	9760	9760	9760	0
424	20230731	130200	412575390	9760	9760	9760	9740	32
425	20230731	130100	412263090	9760	9740	9760	9740	4
426	20230731	130000	412224110	9760	9760	9760	9760	0
427	20230731	125900	412224110	9760	9760	9760	9760	0
428	20230731	125800	412224110	9760	9740	9760	9740	4
429	20230731	125700	412185130	9760	9750	9760	9740	53
430	20230731	125600	411668180	9750	9750	9750	9750	0
431	20230731	125500	411668180	9750	9740	9750	9740	6
432	20230731	125400	411609730	9740	9740	9740	9740	0
433	20230731	125300	411609730	9740	9750	9750	9740	105
434	20230731	125200	410586030	9750	9750	9750	9750	0
435	20230731	125100	410586030	9750	9750	9750	9750	0
436	20230731	125000	410586030	9750	9750	9750	9750	50
437	20230731	124900	410098530	9750	9750	9750	9750	0
438	20230731	124800	410098530	9750	9750	9750	9750	0
439	20230731	124700	410098530	9750	9750	9750	9750	0
440	20230731	124600	410098530	9750	9750	9750	9750	0
441	20230731	124500	410098530	9750	9750	9750	9750	10
442	20230731	124400	410001030	9750	9750	9750	9750	0
443	20230731	124300	410001030	9750	9750	9750	9750	0
444	20230731	124200	410001030	9750	9750	9750	9750	0
445	20230731	124100	410001030	9750	9750	9750	9750	0
446	20230731	124000	410001030	9750	9750	9750	9750	0
447	20230731	123900	410001030	9750	9750	9750	9750	0
448	20230731	123800	410001030	9750	9750	9750	9750	0
449	20230731	123700	410001030	9750	9750	9750	9750	0
450	20230731	123600	410001030	9750	9750	9750	9750	0
451	20230731	123500	410001030	9750	9750	9750	9750	0
452	20230731	123400	410001030	9750	9750	9750	9750	0
453	20230731	123300	410001030	9750	9750	9750	9750	1
454	20230731	123200	409991280	9750	9750	9750	9750	0
455	20230731	123100	409991280	9750	9750	9750	9750	0
456	20230731	123000	409991280	9750	9750	9750	9750	0
457	20230731	122900	409991280	9750	9750	9750	9750	0
458	20230731	122800	409991280	9750	9750	9750	9750	0
459	20230731	122700	409991280	9750	9750	9750	9750	0
460	20230731	122600	409991280	9750	9750	9750	9750	1
461	20230731	122500	409981530	9700	9700	9700	9700	0
462	20230731	122400	409981530	9700	9700	9700	9700	0
463	20230731	122300	409981530	9700	9700	9700	9700	1
464	20230731	122200	409971830	9760	9760	9760	9760	51
465	20230731	122100	409474070	9760	9760	9760	9760	0
466	20230731	122000	409474070	9760	9760	9760	9760	0
467	20230731	121900	409474070	9760	9760	9760	9760	0
468	20230731	121800	409474070	9760	9760	9760	9760	0
469	20230731	121700	409474070	9760	9760	9760	9760	0
470	20230731	121600	409474070	9760	9760	9760	9760	30
471	20230731	121500	409181270	9760	9760	9760	9760	0
472	20230731	121400	409181270	9760	9760	9760	9760	0
473	20230731	121300	409181270	9760	9760	9760	9760	10
474	20230731	121200	409083670	9760	9760	9760	9760	1
475	20230731	121100	409073910	9720	9720	9720	9720	0
476	20230731	121000	409073910	9720	9720	9720	9720	0
477	20230731	120900	409073910	9720	9720	9720	9720	0
478	20230731	120800	409073910	9720	9720	9720	9720	0
479	20230731	120700	409073910	9720	9720	9720	9720	0
480	20230731	120600	409073910	9720	9720	9720	9720	5
481	20230731	120500	409025310	9720	9720	9720	9720	0
482	20230731	120400	409025310	9720	9720	9720	9720	0
483	20230731	120300	409025310	9720	9710	9720	9700	253
484	20230731	120200	406569910	9720	9720	9720	9720	83
485	20230731	120100	405763150	9730	9730	9730	9730	0
486	20230731	120000	405763150	9730	9730	9730	9730	0
487	20230731	115900	405763150	9730	9730	9730	9730	51
488	20230731	115800	405266920	9740	9740	9740	9740	0
489	20230731	115700	405266920	9740	9760	9760	9740	155
490	20230731	115600	403757200	9760	9760	9760	9760	0
491	20230731	115500	403757200	9760	9760	9760	9760	0
492	20230731	115400	403757200	9760	9760	9760	9760	0
493	20230731	115300	403757200	9760	9760	9760	9760	0
494	20230731	115200	403757200	9760	9750	9760	9750	2
495	20230731	115100	403737690	9740	9740	9740	9740	0
496	20230731	115000	403737690	9740	9740	9740	9740	0
497	20230731	114900	403737690	9740	9740	9740	9740	0
498	20230731	114800	403737690	9740	9740	9740	9740	0
499	20230731	114700	403737690	9740	9740	9740	9740	100
500	20230731	114600	402763690	9740	9740	9740	9740	1
501	20230731	114500	402753950	9750	9750	9750	9750	0
502	20230731	114400	402753950	9750	9750	9750	9750	0
503	20230731	114300	402753950	9750	9750	9750	9750	0
504	20230731	114200	402753950	9750	9750	9750	9750	0
505	20230731	114100	402753950	9750	9750	9750	9750	0
506	20230731	114000	402753950	9750	9750	9750	9750	30
507	20230731	113900	402461450	9770	9770	9770	9770	0
508	20230731	113800	402461450	9770	9770	9770	9770	21
509	20230731	113700	402256280	9750	9750	9750	9750	533
510	20230731	113600	397059530	9750	9750	9750	9750	0
511	20230731	113500	397059530	9750	9750	9750	9750	1
512	20230731	113400	397049780	9730	9730	9730	9730	83
513	20230731	113300	396242190	9750	9750	9750	9750	0
514	20230731	113200	396242190	9750	9750	9750	9750	1
515	20230731	113100	396232440	9730	9730	9730	9730	0
516	20230731	113000	396232440	9730	9730	9730	9730	0
517	20230731	112900	396232440	9730	9730	9730	9730	0
518	20230731	112800	396232440	9730	9730	9730	9730	156
519	20230731	112700	394714560	9720	9720	9720	9720	34
520	20230731	112600	394384080	9730	9730	9730	9730	62
521	20230731	112500	393780820	9750	9750	9750	9750	1
522	20230731	112400	393771070	9760	9760	9760	9760	0
523	20230731	112300	393771070	9760	9760	9760	9760	0
524	20230731	112200	393771070	9760	9760	9760	9760	0
525	20230731	112100	393771070	9760	9760	9760	9760	0
526	20230731	112000	393771070	9760	9760	9760	9760	1
527	20230731	111900	393761310	9780	9780	9780	9780	0
528	20230731	111800	393761310	9780	9780	9780	9780	0
529	20230731	111700	393761310	9780	9780	9780	9780	0
530	20230731	111600	393761310	9780	9780	9780	9780	0
531	20230731	111500	393761310	9780	9750	9780	9750	81
532	20230731	111400	392971510	9750	9750	9750	9750	0
533	20230731	111300	392971510	9750	9750	9750	9750	0
534	20230731	111200	392971510	9750	9730	9750	9730	38
535	20230731	111100	392601070	9730	9730	9730	9730	80
536	20230731	111000	391822670	9730	9730	9730	9730	10
537	20230731	110900	391725370	9730	9690	9730	9690	10
538	20230731	110800	391628230	9690	9690	9720	9690	273
539	20230731	110700	388978530	9690	9690	9690	9690	1
540	20230731	110600	388968840	9700	9700	9700	9700	0
541	20230731	110500	388968840	9700	9700	9700	9700	1
542	20230731	110400	388959140	9680	9680	9680	9680	40
543	20230731	110300	388571940	9700	9700	9700	9700	0
544	20230731	110200	388571940	9700	9700	9700	9700	14
545	20230731	110100	388436140	9700	9700	9700	9700	2
546	20230731	110000	388416740	9700	9690	9700	9690	3
547	20230731	105900	388387660	9650	9650	9650	9650	0
548	20230731	105800	388387660	9650	9650	9650	9650	0
549	20230731	105700	388387660	9650	9650	9650	9650	1
550	20230731	105600	388378010	9650	9650	9650	9650	0
551	20230731	105500	388378010	9650	9650	9650	9650	1
552	20230731	105400	388368360	9700	9640	9700	9640	4
553	20230731	105300	388329690	9690	9630	9690	9630	16
554	20230731	105200	388175190	9690	9640	9690	9630	24
555	20230731	105100	387943350	9690	9670	9690	9610	440
556	20230731	105000	383693160	9710	9710	9710	9710	0
557	20230731	104900	383693160	9710	9710	9710	9710	0
558	20230731	104800	383693160	9710	9710	9710	9710	0
559	20230731	104700	383693160	9710	9710	9710	9710	0
560	20230731	104600	383693160	9710	9710	9710	9710	0
561	20230731	104500	383693160	9710	9670	9710	9670	11
562	20230731	104400	383586750	9670	9670	9670	9670	0
563	20230731	104300	383586750	9670	9670	9670	9670	0
564	20230731	104200	383586750	9670	9670	9670	9670	0
565	20230731	104100	383586750	9670	9670	9670	9670	0
566	20230731	104000	383586750	9670	9670	9670	9670	0
567	20230731	103900	383586750	9670	9680	9680	9670	87
568	20230731	103800	382745310	9680	9680	9680	9680	160
569	20230731	103700	381196510	9680	9680	9680	9680	30
570	20230731	103600	380906110	9720	9720	9720	9720	0
571	20230731	103500	380906110	9720	9720	9720	9720	0
572	20230731	103400	380906110	9720	9720	9720	9720	1
573	20230731	103300	380896390	9730	9730	9730	9730	0
574	20230731	103200	380896390	9730	9730	9730	9730	0
575	20230731	103100	380896390	9730	9730	9730	9730	0
576	20230731	103000	380896390	9730	9730	9730	9730	0
577	20230731	102900	380896390	9730	9730	9730	9730	1
578	20230731	102800	380886660	9730	9730	9730	9730	0
579	20230731	102700	380886660	9730	9730	9730	9730	0
580	20230731	102600	380886660	9730	9730	9730	9730	0
581	20230731	102500	380886660	9730	9730	9730	9730	0
582	20230731	102400	380886660	9730	9670	9730	9670	857
583	20230731	102300	372599410	9610	9670	9670	9610	195
584	20230731	102200	370716640	9660	9630	9660	9600	490
585	20230731	102100	366007570	9640	9650	9650	9640	32
586	20230731	102000	365698980	9660	9660	9660	9660	100
587	20230731	101900	364732980	9670	9700	9700	9670	147
588	20230731	101800	363308490	9740	9740	9740	9740	1
589	20230731	101700	363298750	9750	9750	9750	9750	0
590	20230731	101600	363298750	9750	9750	9750	9750	1
591	20230731	101500	363289000	9710	9750	9750	9710	6
592	20230731	101400	363230700	9750	9750	9750	9750	0
593	20230731	101300	363230700	9750	9750	9750	9750	0
594	20230731	101200	363230700	9750	9750	9750	9750	0
595	20230731	101100	363230700	9750	9750	9750	9750	0
596	20230731	101000	363230700	9750	9750	9750	9750	2
597	20230731	100900	363211200	9750	9750	9750	9750	0
598	20230731	100800	363211200	9750	9750	9750	9750	1
599	20230731	100700	363201450	9690	9690	9690	9690	98
600	20230731	100600	362251830	9690	9690	9690	9690	0
601	20230731	100500	362251830	9690	9690	9690	9690	0
602	20230731	100400	362251830	9690	9690	9690	9690	2
603	20230731	100300	362232450	9690	9690	9690	9690	0
604	20230731	100200	362232450	9690	9690	9690	9690	99
605	20230731	100100	361273140	9690	9680	9690	9680	69
606	20230731	100000	360605210	9620	9620	9620	9620	0
607	20230731	095900	360605210	9620	9620	9620	9620	0
608	20230731	095800	360605210	9620	9610	9680	9610	3585
609	20230731	095700	326080830	9610	9610	9610	9610	7
610	20230731	095600	326013560	9600	9590	9600	9590	143
611	20230731	095500	324641200	9550	9550	9550	9550	30
612	20230731	095400	324354700	9600	9600	9600	9600	0
613	20230731	095300	324354700	9600	9600	9600	9600	1
614	20230731	095200	324345100	9600	9590	9600	9590	459
615	20230731	095100	319940290	9590	9590	9590	9590	0
616	20230731	095000	319940290	9590	9590	9590	9590	0
617	20230731	094900	319940290	9590	9590	9590	9560	65
618	20230731	094800	319318740	9570	9570	9570	9570	0
619	20230731	094700	319318740	9570	9570	9570	9570	182
620	20230731	094600	317577000	9570	9560	9570	9560	241
621	20230731	094500	315272310	9570	9570	9570	9570	20
622	20230731	094400	315080910	9570	9570	9570	9570	0
623	20230731	094300	315080910	9570	9550	9570	9550	11
624	20230731	094200	314975840	9570	9570	9570	9560	26
625	20230731	094100	314727260	9570	9570	9570	9570	3
626	20230731	094000	314698550	9570	9570	9570	9570	38
627	20230731	093900	314334890	9570	9540	9620	9450	3968
628	20230731	093800	276617480	9630	9630	9630	9630	0
629	20230731	093700	276617480	9630	9610	9630	9520	3183
630	20230731	093600	246254200	9630	9630	9630	9630	1
631	20230731	093500	246244570	9550	9590	9640	9550	1612
632	20230731	093400	230787010	9580	9560	9580	9540	636
633	20230731	093300	224708780	9560	9560	9560	9560	35
634	20230731	093200	224374180	9560	9550	9560	9550	16
635	20230731	093100	224221370	9550	9550	9550	9550	4
636	20230731	093000	224183170	9500	9580	9580	9500	2001
637	20230731	092900	205172700	9510	9580	9580	9510	220
638	20230731	092800	203069580	9550	9650	9680	9500	10667
639	20230731	092700	101590490	9500	9640	9660	9500	1459
640	20230731	092600	87635700	9650	9650	9650	9650	0
641	20230731	092500	87635700	9650	9590	9650	9590	33
642	20230731	092400	87319170	9590	9570	9590	9510	1089
643	20230731	092300	76937320	9560	9610	9610	9550	1068
644	20230731	092200	66714810	9710	9710	9710	9710	0
645	20230731	092100	66714810	9710	9680	9710	9600	1001
646	20230731	092000	57095660	9680	9680	9680	9680	250
647	20230731	091900	54675660	9680	9610	9680	9610	241
648	20230731	091800	52346460	9600	9600	9600	9600	0
649	20230731	091700	52346460	9600	9680	9680	9600	1100
650	20230731	091600	41760160	9680	9680	9680	9680	131
651	20230731	091500	40492080	9680	9670	9680	9670	23
652	20230731	091400	40269650	9650	9660	9660	9650	361
653	20230731	091300	36782900	9710	9730	9730	9650	1006
654	20230731	091200	27048920	9700	9780	9780	9700	1072
655	20230731	091100	16616890	9760	9840	9840	9760	1000
656	20230731	091000	6839790	9860	9860	9860	9860	28
657	20230731	090900	6563710	9830	9830	9830	9830	44
658	20230731	090800	6131190	9780	9780	9780	9780	0
659	20230731	090700	6131190	9780	9780	9780	9780	0
660	20230731	090600	6131190	9780	9780	9780	9780	0
661	20230731	090500	6131190	9780	9780	9780	9780	69
662	20230731	090400	5456370	9820	9820	9820	9820	50
663	20230731	090300	4965370	9770	9770	9770	9770	0
664	20230731	090200	4965370	9770	9820	9820	9770	170
665	20230731	090100	3297240	9810	9810	9810	9810	0
666	20230731	090000	3297240	9810	9780	9820	9780	337