KissMeData/065680/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	192900	529497860	14980	14980	14980	14980	1402
3	20230731	192800	529497860	14980	14980	14980	14980	0
4	20230731	192700	529497860	14980	14980	14980	14980	0
5	20230731	192600	529497860	14980	14980	14980	14980	0
6	20230731	192500	529497860	14980	14980	14980	14980	0
7	20230731	192400	529497860	14980	14980	14980	14980	0
8	20230731	192300	529497860	14980	14980	14980	14980	0
9	20230731	192200	529497860	14980	14980	14980	14980	0
10	20230731	192100	529497860	14980	14980	14980	14980	0
11	20230731	192000	529497860	14980	14980	14980	14980	0
12	20230731	191900	529497860	14980	14980	14980	14980	0
13	20230731	191800	529497860	14980	14980	14980	14980	0
14	20230731	191700	529497860	14980	14980	14980	14980	0
15	20230731	191600	529497860	14980	14980	14980	14980	0
16	20230731	191500	529497860	14980	14980	14980	14980	0
17	20230731	191400	529497860	14980	14980	14980	14980	0
18	20230731	191300	529497860	14980	14980	14980	14980	0
19	20230731	191200	529497860	14980	14980	14980	14980	0
20	20230731	191100	529497860	14980	14980	14980	14980	0
21	20230731	191000	529497860	14980	14980	14980	14980	0
22	20230731	190900	529497860	14980	14980	14980	14980	0
23	20230731	190800	529497860	14980	14980	14980	14980	0
24	20230731	190700	529497860	14980	14980	14980	14980	0
25	20230731	190600	529497860	14980	14980	14980	14980	0
26	20230731	190500	529497860	14980	14980	14980	14980	0
27	20230731	190400	529497860	14980	14980	14980	14980	0
28	20230731	190300	529497860	14980	14980	14980	14980	0
29	20230731	190200	529497860	14980	14980	14980	14980	0
30	20230731	190100	529497860	14980	14980	14980	14980	0
31	20230731	190000	529497860	14980	14980	14980	14980	0
32	20230731	185900	529497860	14980	14980	14980	14980	1402
33	20230731	185800	529497860	14980	14980	14980	14980	0
34	20230731	185700	529497860	14980	14980	14980	14980	0
35	20230731	185600	529497860	14980	14980	14980	14980	0
36	20230731	185500	529497860	14980	14980	14980	14980	0
37	20230731	185400	529497860	14980	14980	14980	14980	0
38	20230731	185300	529497860	14980	14980	14980	14980	0
39	20230731	185200	529497860	14980	14980	14980	14980	0
40	20230731	185100	529497860	14980	14980	14980	14980	0
41	20230731	185000	529497860	14980	14980	14980	14980	0
42	20230731	184900	529497860	14980	14980	14980	14980	0
43	20230731	184800	529497860	14980	14980	14980	14980	0
44	20230731	184700	529497860	14980	14980	14980	14980	0
45	20230731	184600	529497860	14980	14980	14980	14980	0
46	20230731	184500	529497860	14980	14980	14980	14980	0
47	20230731	184400	529497860	14980	14980	14980	14980	0
48	20230731	184300	529497860	14980	14980	14980	14980	0
49	20230731	184200	529497860	14980	14980	14980	14980	0
50	20230731	184100	529497860	14980	14980	14980	14980	0
51	20230731	184000	529497860	14980	14980	14980	14980	0
52	20230731	183900	529497860	14980	14980	14980	14980	0
53	20230731	183800	529497860	14980	14980	14980	14980	0
54	20230731	183700	529497860	14980	14980	14980	14980	0
55	20230731	183600	529497860	14980	14980	14980	14980	0
56	20230731	183500	529497860	14980	14980	14980	14980	0
57	20230731	183400	529497860	14980	14980	14980	14980	0
58	20230731	183300	529497860	14980	14980	14980	14980	0
59	20230731	183200	529497860	14980	14980	14980	14980	0
60	20230731	183100	529497860	14980	14980	14980	14980	0
61	20230731	183000	529497860	14980	14980	14980	14980	0
62	20230731	182900	529497860	14980	14980	14980	14980	1402
63	20230731	182800	529497860	14980	14980	14980	14980	0
64	20230731	182700	529497860	14980	14980	14980	14980	0
65	20230731	182600	529497860	14980	14980	14980	14980	0
66	20230731	182500	529497860	14980	14980	14980	14980	0
67	20230731	182400	529497860	14980	14980	14980	14980	0
68	20230731	182300	529497860	14980	14980	14980	14980	0
69	20230731	182200	529497860	14980	14980	14980	14980	0
70	20230731	182100	529497860	14980	14980	14980	14980	0
71	20230731	182000	529497860	14980	14980	14980	14980	0
72	20230731	181900	529497860	14980	14980	14980	14980	0
73	20230731	181800	529497860	14980	14980	14980	14980	0
74	20230731	181700	529497860	14980	14980	14980	14980	0
75	20230731	181600	529497860	14980	14980	14980	14980	0
76	20230731	181500	529497860	14980	14980	14980	14980	0
77	20230731	181400	529497860	14980	14980	14980	14980	0
78	20230731	181300	529497860	14980	14980	14980	14980	0
79	20230731	181200	529497860	14980	14980	14980	14980	0
80	20230731	181100	529497860	14980	14980	14980	14980	0
81	20230731	181000	529497860	14980	14980	14980	14980	0
82	20230731	180900	529497860	14980	14980	14980	14980	0
83	20230731	180800	529497860	14980	14980	14980	14980	0
84	20230731	180700	529497860	14980	14980	14980	14980	0
85	20230731	180600	529497860	14980	14980	14980	14980	0
86	20230731	180500	529497860	14980	14980	14980	14980	0
87	20230731	180400	529497860	14980	14980	14980	14980	0
88	20230731	180300	529497860	14980	14980	14980	14980	0
89	20230731	180200	529497860	14980	14980	14980	14980	0
90	20230731	180100	529497860	14980	14980	14980	14980	0
91	20230731	180000	529497860	14980	14980	14980	14980	0
92	20230731	175900	529497860	14980	14980	14980	14980	1402
93	20230731	175800	529497860	14980	14980	14980	14980	0
94	20230731	175700	529497860	14980	14980	14980	14980	0
95	20230731	175600	529497860	14980	14980	14980	14980	0
96	20230731	175500	529497860	14980	14980	14980	14980	0
97	20230731	175400	529497860	14980	14980	14980	14980	0
98	20230731	175300	529497860	14980	14980	14980	14980	0
99	20230731	175200	529497860	14980	14980	14980	14980	0
100	20230731	175100	529497860	14980	14980	14980	14980	0
101	20230731	175000	529497860	14980	14980	14980	14980	0
102	20230731	174900	529497860	14980	14980	14980	14980	0
103	20230731	174800	529497860	14980	14980	14980	14980	0
104	20230731	174700	529497860	14980	14980	14980	14980	0
105	20230731	174600	529497860	14980	14980	14980	14980	0
106	20230731	174500	529497860	14980	14980	14980	14980	0
107	20230731	174400	529497860	14980	14980	14980	14980	0
108	20230731	174300	529497860	14980	14980	14980	14980	0
109	20230731	174200	529497860	14980	14980	14980	14980	0
110	20230731	174100	529497860	14980	14980	14980	14980	0
111	20230731	174000	529497860	14980	14980	14980	14980	0
112	20230731	173900	529497860	14980	14980	14980	14980	0
113	20230731	173800	529497860	14980	14980	14980	14980	0
114	20230731	173700	529497860	14980	14980	14980	14980	0
115	20230731	173600	529497860	14980	14980	14980	14980	0
116	20230731	173500	529497860	14980	14980	14980	14980	0
117	20230731	173400	529497860	14980	14980	14980	14980	0
118	20230731	173300	529497860	14980	14980	14980	14980	0
119	20230731	173200	529497860	14980	14980	14980	14980	0
120	20230731	173100	529497860	14980	14980	14980	14980	0
121	20230731	173000	529497860	14980	14980	14980	14980	0
122	20230731	172900	529497860	14980	14980	14980	14980	1402
123	20230731	172800	529497860	14980	14980	14980	14980	0
124	20230731	172700	529497860	14980	14980	14980	14980	0
125	20230731	172600	529497860	14980	14980	14980	14980	0
126	20230731	172500	529497860	14980	14980	14980	14980	0
127	20230731	172400	529497860	14980	14980	14980	14980	0
128	20230731	172300	529497860	14980	14980	14980	14980	0
129	20230731	172200	529497860	14980	14980	14980	14980	0
130	20230731	172100	529497860	14980	14980	14980	14980	0
131	20230731	172000	529497860	14980	14980	14980	14980	0
132	20230731	171900	529497860	14980	14980	14980	14980	0
133	20230731	171800	529497860	14980	14980	14980	14980	0
134	20230731	171700	529497860	14980	14980	14980	14980	0
135	20230731	171600	529497860	14980	14980	14980	14980	0
136	20230731	171500	529497860	14980	14980	14980	14980	0
137	20230731	171400	529497860	14980	14980	14980	14980	0
138	20230731	171300	529497860	14980	14980	14980	14980	0
139	20230731	171200	529497860	14980	14980	14980	14980	0
140	20230731	171100	529497860	14980	14980	14980	14980	0
141	20230731	171000	529497860	14980	14980	14980	14980	0
142	20230731	170900	529497860	14980	14980	14980	14980	0
143	20230731	170800	529497860	14980	14980	14980	14980	0
144	20230731	170700	529497860	14980	14980	14980	14980	0
145	20230731	170600	529497860	14980	14980	14980	14980	0
146	20230731	170500	529497860	14980	14980	14980	14980	0
147	20230731	170400	529497860	14980	14980	14980	14980	0
148	20230731	170300	529497860	14980	14980	14980	14980	0
149	20230731	170200	529497860	14980	14980	14980	14980	0
150	20230731	170100	529497860	14980	14980	14980	14980	0
151	20230731	170000	529497860	14980	14980	14980	14980	0
152	20230731	165900	529497860	14980	14980	14980	14980	1402
153	20230731	165800	529497860	14980	14980	14980	14980	0
154	20230731	165700	529497860	14980	14980	14980	14980	0
155	20230731	165600	529497860	14980	14980	14980	14980	0
156	20230731	165500	529497860	14980	14980	14980	14980	0
157	20230731	165400	529497860	14980	14980	14980	14980	0
158	20230731	165300	529497860	14980	14980	14980	14980	0
159	20230731	165200	529497860	14980	14980	14980	14980	0
160	20230731	165100	529497860	14980	14980	14980	14980	0
161	20230731	165000	529497860	14980	14980	14980	14980	0
162	20230731	164900	529497860	14980	14980	14980	14980	0
163	20230731	164800	529497860	14980	14980	14980	14980	0
164	20230731	164700	529497860	14980	14980	14980	14980	0
165	20230731	164600	529497860	14980	14980	14980	14980	0
166	20230731	164500	529497860	14980	14980	14980	14980	0
167	20230731	164400	529497860	14980	14980	14980	14980	0
168	20230731	164300	529497860	14980	14980	14980	14980	0
169	20230731	164200	529497860	14980	14980	14980	14980	0
170	20230731	164100	529497860	14980	14980	14980	14980	0
171	20230731	164000	529497860	14980	14980	14980	14980	0
172	20230731	163900	529497860	14980	14980	14980	14980	0
173	20230731	163800	529497860	14980	14980	14980	14980	0
174	20230731	163700	529497860	14980	14980	14980	14980	0
175	20230731	163600	529497860	14980	14980	14980	14980	0
176	20230731	163500	529497860	14980	14980	14980	14980	0
177	20230731	163400	529497860	14980	14980	14980	14980	0
178	20230731	163300	529497860	14980	14980	14980	14980	0
179	20230731	163200	529497860	14980	14980	14980	14980	0
180	20230731	163100	529497860	14980	14980	14980	14980	0
181	20230731	163000	529497860	14980	14980	14980	14980	0
182	20230731	162900	529497860	14980	14980	14980	14980	1402
183	20230731	162800	529497860	14980	14980	14980	14980	0
184	20230731	162700	529497860	14980	14980	14980	14980	0
185	20230731	162600	529497860	14980	14980	14980	14980	0
186	20230731	162500	529497860	14980	14980	14980	14980	0
187	20230731	162400	529497860	14980	14980	14980	14980	0
188	20230731	162300	529497860	14980	14980	14980	14980	0
189	20230731	162200	529497860	14980	14980	14980	14980	0
190	20230731	162100	529497860	14980	14980	14980	14980	0
191	20230731	162000	529497860	14980	14980	14980	14980	0
192	20230731	161900	529497860	14980	14980	14980	14980	0
193	20230731	161800	529497860	14980	14980	14980	14980	0
194	20230731	161700	529497860	14980	14980	14980	14980	0
195	20230731	161600	529497860	14980	14980	14980	14980	0
196	20230731	161500	529497860	14980	14980	14980	14980	0
197	20230731	161400	529497860	14980	14980	14980	14980	0
198	20230731	161300	529497860	14980	14980	14980	14980	0
199	20230731	161200	529497860	14980	14980	14980	14980	0
200	20230731	161100	529497860	14980	14980	14980	14980	0
201	20230731	161000	529497860	14980	14980	14980	14980	0
202	20230731	160900	529497860	14980	14980	14980	14980	0
203	20230731	160800	529497860	14980	14980	14980	14980	0
204	20230731	160700	529497860	14980	14980	14980	14980	0
205	20230731	160600	529497860	14980	14980	14980	14980	0
206	20230731	160500	529497860	14980	14980	14980	14980	0
207	20230731	160400	529497860	14980	14980	14980	14980	0
208	20230731	160300	529497860	14980	14980	14980	14980	0
209	20230731	160200	529497860	14980	14980	14980	14980	0
210	20230731	160100	529497860	14980	14980	14980	14980	0
211	20230731	160000	529497860	14980	14980	14980	14980	0
212	20230731	155900	529497860	14980	14980	14980	14980	1402
213	20230731	155800	529497860	14980	14980	14980	14980	0
214	20230731	155700	529497860	14980	14980	14980	14980	0
215	20230731	155600	529497860	14980	14980	14980	14980	0
216	20230731	155500	529497860	14980	14980	14980	14980	0
217	20230731	155400	529497860	14980	14980	14980	14980	0
218	20230731	155300	529497860	14980	14980	14980	14980	0
219	20230731	155200	529497860	14980	14980	14980	14980	0
220	20230731	155100	529497860	14980	14980	14980	14980	0
221	20230731	155000	529497860	14980	14980	14980	14980	0
222	20230731	154900	529497860	14980	14980	14980	14980	0
223	20230731	154800	529497860	14980	14980	14980	14980	0
224	20230731	154700	529497860	14980	14980	14980	14980	0
225	20230731	154600	529497860	14980	14980	14980	14980	0
226	20230731	154500	529497860	14980	14980	14980	14980	0
227	20230731	154400	529497860	14980	14980	14980	14980	0
228	20230731	154300	529497860	14980	14980	14980	14980	0
229	20230731	154200	529497860	14980	14980	14980	14980	0
230	20230731	154100	529497860	14980	14980	14980	14980	0
231	20230731	154000	529497860	14980	14980	14980	14980	0
232	20230731	153900	529497860	14980	14980	14980	14980	0
233	20230731	153800	529497860	14980	14980	14980	14980	0
234	20230731	153700	529497860	14980	14980	14980	14980	0
235	20230731	153600	529497860	14980	14980	14980	14980	0
236	20230731	153500	529497860	14980	14980	14980	14980	0
237	20230731	153400	529497860	14980	14980	14980	14980	0
238	20230731	153300	529497860	14980	14980	14980	14980	0
239	20230731	153200	529497860	14980	14980	14980	14980	0
240	20230731	153100	529497860	14980	14980	14980	14980	0
241	20230731	153000	529497860	14980	14980	14980	14980	1402
242	20230731	152900	508495900	15090	15090	15090	15090	0
243	20230731	152800	508495900	15090	15090	15090	15090	0
244	20230731	152700	508495900	15090	15090	15090	15090	0
245	20230731	152600	508495900	15090	15090	15090	15090	0
246	20230731	152500	508495900	15090	15090	15090	15090	0
247	20230731	152400	508495900	15090	15090	15090	15090	0
248	20230731	152300	508495900	15090	15090	15090	15090	0
249	20230731	152200	508495900	15090	15090	15090	15090	0
250	20230731	152100	508495900	15090	15090	15090	15090	0
251	20230731	152000	508495900	15090	15090	15090	15090	0
252	20230731	151900	508495900	15090	15010	15090	15000	125
253	20230731	151800	506619630	15090	15090	15090	15090	2
254	20230731	151700	506589450	15010	15010	15010	15010	8
255	20230731	151600	506469370	15090	15090	15090	15090	0
256	20230731	151500	506469370	15090	15010	15090	15010	19
257	20230731	151400	506184100	15100	15100	15100	15100	0
258	20230731	151300	506184100	15100	15010	15100	15010	5
259	20230731	151200	506108780	15110	15020	15110	15020	34
260	20230731	151100	505597920	15130	15130	15130	15130	0
261	20230731	151000	505597920	15130	15130	15130	15130	0
262	20230731	150900	505597920	15130	15130	15130	15130	0
263	20230731	150800	505597920	15130	15130	15130	15130	0
264	20230731	150700	505597920	15130	15100	15130	15100	200
265	20230731	150600	502575760	15110	15110	15110	15110	0
266	20230731	150500	502575760	15110	15110	15110	15110	100
267	20230731	150400	501064760	15020	15030	15030	15020	18
268	20230731	150300	500794340	15130	15130	15130	15130	0
269	20230731	150200	500794340	15130	15130	15130	15130	0
270	20230731	150100	500794340	15130	15130	15130	15130	1
271	20230731	150000	500779210	15140	15140	15140	15140	0
272	20230731	145900	500779210	15140	15140	15140	15140	0
273	20230731	145800	500779210	15140	15140	15140	15140	0
274	20230731	145700	500779210	15140	15030	15140	15030	12
275	20230731	145600	500597740	15160	15010	15160	15010	443
276	20230731	145500	493903560	15080	15030	15080	15030	502
277	20230731	145400	486358400	15080	15080	15080	15080	0
278	20230731	145300	486358400	15080	15070	15080	15070	102
279	20230731	145200	484821240	15080	15080	15080	15080	0
280	20230731	145100	484821240	15080	15080	15080	15080	0
281	20230731	145000	484821240	15080	15010	15080	15010	26
282	20230731	144900	484430840	15080	15080	15080	15080	0
283	20230731	144800	484430840	15080	15080	15080	15080	0
284	20230731	144700	484430840	15080	15080	15080	15080	1
285	20230731	144600	484415760	15080	15020	15080	15010	20
286	20230731	144500	484115410	15100	15100	15100	15100	100
287	20230731	144400	482605410	15100	15100	15100	15100	0
288	20230731	144300	482605410	15100	15100	15100	15100	2
289	20230731	144200	482575210	15000	15010	15010	15000	18
290	20230731	144100	482305200	15100	15100	15100	15100	289
291	20230731	144000	477941300	15100	15100	15100	15100	100
292	20230731	143900	476431300	15000	15020	15020	15000	287
293	20230731	143800	472122500	15020	15020	15020	15020	21
294	20230731	143700	471807080	15100	15100	15100	15100	2
295	20230731	143600	471776880	15020	15020	15020	15020	62
296	20230731	143500	470845640	15100	15030	15100	15020	255
297	20230731	143400	467006560	15100	15100	15100	15030	25
298	20230731	143300	466630530	15090	15090	15090	15090	90
299	20230731	143200	465272430	15090	15090	15100	15090	16
300	20230731	143100	465030970	15100	15100	15100	15100	0
301	20230731	143000	465030970	15100	15100	15100	15100	0
302	20230731	142900	465030970	15100	15100	15100	15100	100
303	20230731	142800	463520970	15100	15100	15100	15100	0
304	20230731	142700	463520970	15100	15100	15100	15100	0
305	20230731	142600	463520970	15100	15100	15100	15100	0
306	20230731	142500	463520970	15100	15100	15100	15100	0
307	20230731	142400	463520970	15100	15090	15100	15090	93
308	20230731	142300	462117580	15100	15100	15100	15100	0
309	20230731	142200	462117580	15100	15100	15100	15100	0
310	20230731	142100	462117580	15100	15090	15100	15090	7
311	20230731	142000	462011930	15100	15100	15100	15100	0
312	20230731	141900	462011930	15100	15100	15100	15100	1115
313	20230731	141800	445175430	15160	15160	15160	15160	100
314	20230731	141700	443659430	15100	15100	15100	15100	400
315	20230731	141600	437619430	15170	15170	15170	15170	0
316	20230731	141500	437619430	15170	15170	15170	15170	0
317	20230731	141400	437619430	15170	15170	15170	15170	200
318	20230731	141300	434585430	15190	15180	15190	15180	29
319	20230731	141200	434145200	15180	15180	15180	15180	0
320	20230731	141100	434145200	15180	15180	15180	15180	0
321	20230731	141000	434145200	15180	15180	15180	15180	100
322	20230731	140900	432627200	15170	15170	15170	15170	0
323	20230731	140800	432627200	15170	15170	15170	15170	100
324	20230731	140700	431110200	15100	15100	15100	15100	86
325	20230731	140600	429811600	15100	15100	15100	15100	1000
326	20230731	140500	414711600	15180	15180	15180	15180	0
327	20230731	140400	414711600	15180	15170	15180	15170	100
328	20230731	140300	413193700	15170	15170	15170	15170	0
329	20230731	140200	413193700	15170	15170	15170	15170	0
330	20230731	140100	413193700	15170	15170	15170	15170	100
331	20230731	140000	411676700	15170	15170	15170	15170	0
332	20230731	135900	411676700	15170	15170	15170	15170	21
333	20230731	135800	411358130	15170	15170	15170	15170	100
334	20230731	135700	409841130	15080	15170	15170	15080	41
335	20230731	135600	409222670	15070	15070	15070	15070	0
336	20230731	135500	409222670	15070	15070	15070	15070	18
337	20230731	135400	408951410	15170	15170	15170	15170	0
338	20230731	135300	408951410	15170	15170	15170	15170	2
339	20230731	135200	408921070	15050	15050	15050	15050	0
340	20230731	135100	408921070	15050	15050	15050	15050	4
341	20230731	135000	408860870	15050	15050	15050	15050	0
342	20230731	134900	408860870	15050	15060	15060	15050	18
343	20230731	134800	408589880	15090	15090	15090	15090	0
344	20230731	134700	408589880	15090	15090	15090	15090	57
345	20230731	134600	407729750	15180	15180	15180	15180	0
346	20230731	134500	407729750	15180	15180	15180	15180	0
347	20230731	134400	407729750	15180	15180	15180	15180	0
348	20230731	134300	407729750	15180	15180	15180	15180	100
349	20230731	134200	406211750	15190	15190	15190	15190	0
350	20230731	134100	406211750	15190	15190	15190	15190	0
351	20230731	134000	406211750	15190	15190	15190	15190	0
352	20230731	133900	406211750	15190	15130	15190	15130	700
353	20230731	133800	395607170	15130	15130	15130	15130	200
354	20230731	133700	392581170	15130	15130	15130	15130	100
355	20230731	133600	391068170	15130	15130	15130	15130	0
356	20230731	133500	391068170	15130	15120	15130	15120	450
357	20230731	133400	384262690	15130	15130	15130	15130	0
358	20230731	133300	384262690	15130	15130	15130	15130	5
359	20230731	133200	384187040	15130	15130	15130	15130	100
360	20230731	133100	382674040	15130	15130	15130	15130	0
361	20230731	133000	382674040	15130	15100	15130	15100	38
362	20230731	132900	382100190	15100	15100	15100	15100	0
363	20230731	132800	382100190	15100	15100	15100	15100	0
364	20230731	132700	382100190	15100	15100	15100	15100	0
365	20230731	132600	382100190	15100	15100	15100	15100	100
366	20230731	132500	380590190	15110	15110	15110	15110	0
367	20230731	132400	380590190	15110	15110	15110	15110	100
368	20230731	132300	379079190	15110	15110	15110	15110	0
369	20230731	132200	379079190	15110	15110	15110	15110	1
370	20230731	132100	379064080	15000	15010	15010	15000	56
371	20230731	132000	378223980	15120	15120	15130	15120	200
372	20230731	131900	375199910	15120	15030	15120	15030	202
373	20230731	131800	372161400	15040	14960	15040	14950	78
374	20230731	131700	370994610	14940	14980	14980	14940	23
375	20230731	131600	370650870	15050	15050	15050	15050	0
376	20230731	131500	370650870	15050	15050	15050	15050	100
377	20230731	131400	369145870	15050	15050	15050	15050	5
378	20230731	131300	369070620	15050	15050	15050	15050	0
379	20230731	131200	369070620	15050	15050	15050	15050	100
380	20230731	131100	367565620	15050	15050	15050	15050	0
381	20230731	131000	367565620	15050	15050	15050	15050	0
382	20230731	130900	367565620	15050	15050	15050	15050	100
383	20230731	130800	366060620	15070	15070	15070	15070	0
384	20230731	130700	366060620	15070	15070	15070	15070	102
385	20230731	130600	364523480	15070	15070	15070	15070	0
386	20230731	130500	364523480	15070	15070	15070	15070	0
387	20230731	130400	364523480	15070	15070	15070	15070	100
388	20230731	130300	363016480	15080	15080	15080	15080	0
389	20230731	130200	363016480	15080	15080	15080	15080	100
390	20230731	130100	361508480	15080	15080	15080	15080	0
391	20230731	130000	361508480	15080	15080	15080	15080	0
392	20230731	125900	361508480	15080	15080	15080	15080	0
393	20230731	125800	361508480	15080	15080	15080	15080	2
394	20230731	125700	361478320	14930	14930	14930	14930	141
395	20230731	125600	359373190	14910	14910	14910	14910	19
396	20230731	125500	359089900	14910	14980	14980	14910	529
397	20230731	125400	351192240	15070	15070	15070	15070	0
398	20230731	125300	351192240	15070	15070	15070	15070	0
399	20230731	125200	351192240	15070	15070	15070	14980	112
400	20230731	125100	349505300	15020	15020	15020	15020	100
401	20230731	125000	348003300	15020	15020	15020	15020	0
402	20230731	124900	348003300	15020	15020	15020	15020	0
403	20230731	124800	348003300	15020	15020	15020	15020	2
404	20230731	124700	347973260	14990	14990	14990	14990	0
405	20230731	124600	347973260	14990	14990	14990	14990	3
406	20230731	124500	347928290	14980	14980	14980	14980	139
407	20230731	124400	345846070	14980	14980	14980	14970	4
408	20230731	124300	345786160	14980	14930	14980	14930	4
409	20230731	124200	345726340	14980	14980	14980	14980	0
410	20230731	124100	345726340	14980	14980	14980	14980	0
411	20230731	124000	345726340	14980	14950	14980	14950	563
412	20230731	123900	337309430	14980	14960	14980	14960	12
413	20230731	123800	337129870	14980	14980	14980	14980	0
414	20230731	123700	337129870	14980	14980	14980	14980	2
415	20230731	123600	337099910	14960	14960	14960	14960	20
416	20230731	123500	336800710	14960	14960	14960	14960	0
417	20230731	123400	336800710	14960	14980	14980	14960	123
418	20230731	123300	334960610	14960	14970	14970	14960	9
419	20230731	123200	334825960	14980	14980	14980	14980	1
420	20230731	123100	334810980	14960	14960	14960	14960	0
421	20230731	123000	334810980	14960	14960	14960	14960	0
422	20230731	122900	334810980	14960	14960	14960	14960	0
423	20230731	122800	334810980	14960	14960	14960	14960	0
424	20230731	122700	334810980	14960	14960	14960	14960	0
425	20230731	122600	334810980	14960	14980	15110	14960	323
426	20230731	122500	329972970	14990	14990	14990	14990	2
427	20230731	122400	329942990	14980	15120	15120	14980	79
428	20230731	122300	328757570	15130	15130	15130	15130	0
429	20230731	122200	328757570	15130	15130	15130	15130	0
430	20230731	122100	328757570	15130	15130	15130	15130	0
431	20230731	122000	328757570	15130	15130	15130	15130	0
432	20230731	121900	328757570	15130	15130	15130	15130	0
433	20230731	121800	328757570	15130	15130	15130	15130	0
434	20230731	121700	328757570	15130	15130	15130	15130	0
435	20230731	121600	328757570	15130	15130	15130	15130	0
436	20230731	121500	328757570	15130	15130	15130	15130	0
437	20230731	121400	328757570	15130	15130	15130	15130	0
438	20230731	121300	328757570	15130	15130	15130	15130	0
439	20230731	121200	328757570	15130	15130	15130	15130	0
440	20230731	121100	328757570	15130	15130	15130	15130	0
441	20230731	121000	328757570	15130	15130	15130	15130	0
442	20230731	120900	328757570	15130	15030	15130	15030	106
443	20230731	120800	327157990	14960	14980	14980	14960	20
444	20230731	120700	326858760	15030	15030	15030	14990	5
445	20230731	120600	326783650	15000	15030	15030	15000	4
446	20230731	120500	326723590	15010	15010	15010	15010	0
447	20230731	120400	326723590	15010	15030	15030	15010	17
448	20230731	120300	326468350	15030	15030	15030	15030	21
449	20230731	120200	326152720	15030	15030	15030	15030	0
450	20230731	120100	326152720	15030	15030	15030	15030	20
451	20230731	120000	325852120	15130	15130	15130	15130	0
452	20230731	115900	325852120	15130	15130	15130	15130	0
453	20230731	115800	325852120	15130	15030	15130	15030	11
454	20230731	115700	325686590	15140	15140	15140	15140	0
455	20230731	115600	325686590	15140	15140	15140	15140	0
456	20230731	115500	325686590	15140	15140	15140	15140	0
457	20230731	115400	325686590	15140	15140	15140	15140	0
458	20230731	115300	325686590	15140	15140	15140	15140	0
459	20230731	115200	325686590	15140	15130	15140	15130	500
460	20230731	115100	318117790	15140	15080	15140	15080	200
461	20230731	115000	315096610	15080	15080	15080	15080	0
462	20230731	114900	315096610	15080	15080	15080	15080	0
463	20230731	114800	315096610	15080	15080	15080	15080	0
464	20230731	114700	315096610	15080	15080	15080	15080	1
465	20230731	114600	315081530	15010	15010	15010	15010	42
466	20230731	114500	314451110	15010	15010	15010	15010	0
467	20230731	114400	314451110	15010	14980	15010	14980	333
468	20230731	114300	309454330	14980	14980	14980	14980	6
469	20230731	114200	309364450	14980	14980	14980	14980	0
470	20230731	114100	309364450	14980	14980	14980	14980	7
471	20230731	114000	309259590	14980	14980	14980	14980	0
472	20230731	113900	309259590	14980	14980	14980	14980	0
473	20230731	113800	309259590	14980	14980	14980	14980	22
474	20230731	113700	308930030	14950	14950	14950	14950	0
475	20230731	113600	308930030	14950	14950	14950	14950	0
476	20230731	113500	308930030	14950	14950	14950	14950	0
477	20230731	113400	308930030	14950	14950	14950	14950	0
478	20230731	113300	308930030	14950	14950	14950	14950	0
479	20230731	113200	308930030	14950	14950	14950	14950	205
480	20230731	113100	305865280	14950	14950	14950	14950	295
481	20230731	113000	301455030	14950	14950	14950	14950	0
482	20230731	112900	301455030	14950	14950	14950	14950	0
483	20230731	112800	301455030	14950	14950	14950	14950	0
484	20230731	112700	301455030	14950	14950	14950	14950	0
485	20230731	112600	301455030	14950	14950	14950	14950	0
486	20230731	112500	301455030	14950	14950	14950	14950	0
487	20230731	112400	301455030	14950	14950	14950	14950	0
488	20230731	112300	301455030	14950	14950	14950	14950	0
489	20230731	112200	301455030	14950	14950	14950	14950	0
490	20230731	112100	301455030	14950	14930	14950	14930	400
491	20230731	112000	295479310	14940	14940	14940	14940	0
492	20230731	111900	295479310	14940	14940	14940	14940	0
493	20230731	111800	295479310	14940	14940	14940	14940	0
494	20230731	111700	295479310	14940	14940	14940	14940	0
495	20230731	111600	295479310	14940	14940	14940	14940	0
496	20230731	111500	295479310	14940	14940	14940	14940	0
497	20230731	111400	295479310	14940	14940	14940	14940	0
498	20230731	111300	295479310	14940	14940	14940	14940	0
499	20230731	111200	295479310	14940	14940	14940	14940	0
500	20230731	111100	295479310	14940	14870	14940	14870	3
501	20230731	111000	295434630	14870	14870	14870	14870	0
502	20230731	110900	295434630	14870	14870	14870	14870	10
503	20230731	110800	295285930	14880	14880	14880	14880	0
504	20230731	110700	295285930	14880	14880	14880	14880	10
505	20230731	110600	295137130	14880	14840	14880	14780	5591
506	20230731	110500	212417490	14840	14840	14840	14840	20
507	20230731	110400	212120690	14890	14890	14890	14890	1
508	20230731	110300	212105800	14840	14860	14860	14840	200
509	20230731	110200	209137410	14900	14900	14900	14900	0
510	20230731	110100	209137410	14900	14900	14900	14900	5
511	20230731	110000	209062910	14910	14860	14910	14860	21
512	20230731	105900	208750800	14930	14930	14930	14930	0
513	20230731	105800	208750800	14930	14860	14930	14860	2
514	20230731	105700	208721010	14850	14860	14860	14850	10
515	20230731	105600	208572420	14940	14940	14940	14940	0
516	20230731	105500	208572420	14940	14860	14940	14860	2
517	20230731	105400	208542620	14940	14880	14940	14880	58
518	20230731	105300	207676660	14880	14920	14920	14800	3042
519	20230731	105200	162476210	14980	14980	14980	14980	2
520	20230731	105100	162446250	14920	14930	14930	14920	184
521	20230731	105000	159700950	14980	14980	14980	14980	0
522	20230731	104900	159700950	14980	14980	14980	14980	0
523	20230731	104800	159700950	14980	14980	14980	14980	0
524	20230731	104700	159700950	14980	14980	14980	14980	0
525	20230731	104600	159700950	14980	14960	14980	14930	1997
526	20230731	104500	129874920	14990	14990	14990	14990	0
527	20230731	104400	129874920	14990	14990	14990	14990	58
528	20230731	104300	129005500	14990	14990	14990	14990	0
529	20230731	104200	129005500	14990	14990	14990	14990	61
530	20230731	104100	128091110	14990	14990	14990	14990	0
531	20230731	104000	128091110	14990	14990	14990	14990	0
532	20230731	103900	128091110	14990	14980	14990	14980	54
533	20230731	103800	127282180	14980	14980	14980	14980	6
534	20230731	103700	127192300	14950	14950	14950	14950	18
535	20230731	103600	126923200	14950	14950	14950	14950	308
536	20230731	103500	122318600	14950	14950	14950	14950	0
537	20230731	103400	122318600	14950	14950	14950	14950	0
538	20230731	103300	122318600	14950	14960	14960	14950	300
539	20230731	103200	117831590	14970	15030	15030	14970	2169
540	20230731	103100	85312780	15030	15030	15030	15030	0
541	20230731	103000	85312780	15030	15110	15110	15030	62
542	20230731	102900	84380810	15040	15040	15040	15040	10
543	20230731	102800	84230410	15120	15120	15120	15120	50
544	20230731	102700	83474410	15040	15040	15040	15040	0
545	20230731	102600	83474410	15040	15070	15070	15040	9
546	20230731	102500	83338980	15120	15120	15120	15120	50
547	20230731	102400	82582980	15120	15120	15120	15120	0
548	20230731	102300	82582980	15120	15120	15120	15120	1
549	20230731	102200	82567860	15040	15050	15050	15040	17
550	20230731	102100	82312100	15120	15120	15120	15120	0
551	20230731	102000	82312100	15120	15120	15120	15120	0
552	20230731	101900	82312100	15120	15120	15120	15120	0
553	20230731	101800	82312100	15120	15120	15120	15120	0
554	20230731	101700	82312100	15120	15050	15120	15050	98
555	20230731	101600	80837060	15120	15120	15120	15120	0
556	20230731	101500	80837060	15120	15120	15120	15120	0
557	20230731	101400	80837060	15120	15060	15120	15060	104
558	20230731	101300	79270700	15130	15130	15130	15130	0
559	20230731	101200	79270700	15130	15120	15140	15120	85
560	20230731	101100	77985060	15070	15130	15130	15070	122
561	20230731	101000	76140320	15140	15140	15140	15140	0
562	20230731	100900	76140320	15140	15140	15140	15140	0
563	20230731	100800	76140320	15140	15120	15140	15120	79
564	20230731	100700	74945570	15040	15140	15140	15040	251
565	20230731	100600	71170430	15020	15020	15020	15020	28
566	20230731	100500	70749870	15150	15150	15150	15150	2
567	20230731	100400	70719570	15020	15020	15020	15020	17
568	20230731	100300	70464230	15170	15170	15170	15170	0
569	20230731	100200	70464230	15170	15170	15170	15170	0
570	20230731	100100	70464230	15170	15170	15170	15170	0
571	20230731	100000	70464230	15170	15170	15170	15170	3
572	20230731	095900	70418720	15170	15170	15170	15170	1
573	20230731	095800	70403550	15190	15190	15190	15190	0
574	20230731	095700	70403550	15190	15130	15190	15130	65
575	20230731	095600	69417840	15190	15130	15190	15130	191
576	20230731	095500	66524240	15130	15140	15140	15030	29
577	20230731	095400	66085950	15150	15150	15150	15150	0
578	20230731	095300	66085950	15150	15040	15150	15040	7
579	20230731	095200	65980450	15180	15180	15180	15180	0
580	20230731	095100	65980450	15180	15180	15180	15180	0
581	20230731	095000	65980450	15180	15180	15180	15180	0
582	20230731	094900	65980450	15180	15180	15180	15180	0
583	20230731	094800	65980450	15180	15180	15180	15180	0
584	20230731	094700	65980450	15180	15180	15180	15180	1
585	20230731	094600	65965270	15180	15180	15180	15180	0
586	20230731	094500	65965270	15180	15020	15180	15020	38
587	20230731	094400	65388950	15190	15190	15190	15190	0
588	20230731	094300	65388950	15190	15190	15190	15190	0
589	20230731	094200	65388950	15190	15010	15190	15010	151
590	20230731	094100	63114530	15010	15010	15010	15010	2
591	20230731	094000	63084510	15000	15000	15000	15000	0
592	20230731	093900	63084510	15000	15010	15010	15000	25
593	20230731	093800	62709460	15010	15010	15010	15010	0
594	20230731	093700	62709460	15010	15000	15010	15000	601
595	20230731	093600	53694450	15010	15010	15010	15010	61
596	20230731	093500	52778840	15010	15070	15070	15010	10
597	20230731	093400	52628680	15070	15070	15070	15070	0
598	20230731	093300	52628680	15070	15070	15070	15070	1
599	20230731	093200	52613610	15070	15070	15070	15070	0
600	20230731	093100	52613610	15070	15070	15070	15070	0
601	20230731	093000	52613610	15070	15070	15070	15010	58
602	20230731	092900	51740630	15070	15070	15070	15070	2
603	20230731	092800	51710490	15050	15070	15070	15050	106
604	20230731	092700	50115070	15160	15160	15160	15160	0
605	20230731	092600	50115070	15160	15160	15160	15160	0
606	20230731	092500	50115070	15160	15160	15160	15160	4
607	20230731	092400	50054430	15160	15160	15160	15160	1
608	20230731	092300	50039270	15050	15050	15050	15050	11
609	20230731	092200	49873720	15050	15060	15060	15050	195
610	20230731	092100	46938920	15190	15190	15190	15190	0
611	20230731	092000	46938920	15190	15190	15190	15190	0
612	20230731	091900	46938920	15190	15190	15190	15190	0
613	20230731	091800	46938920	15190	15190	15190	15190	6
614	20230731	091700	46847780	15190	15010	15190	15010	590
615	20230731	091600	37973500	15000	15000	15010	14990	267
616	20230731	091500	33968750	15010	15030	15030	15010	687
617	20230731	091400	23655610	15030	15090	15090	15030	319
618	20230731	091300	18860920	15040	15180	15180	15040	619
619	20230731	091200	9533690	15100	15100	15100	15100	0
620	20230731	091100	9533690	15100	15100	15100	15100	21
621	20230731	091000	9216590	15180	15180	15180	15180	9
622	20230731	090900	9079970	15190	15190	15190	15190	0
623	20230731	090800	9079970	15190	15190	15190	15190	0
624	20230731	090700	9079970	15190	15180	15190	15180	2
625	20230731	090600	9049600	15190	15190	15190	15190	1
626	20230731	090500	9034410	15100	15100	15100	15100	0
627	20230731	090400	9034410	15100	15060	15190	15060	119
628	20230731	090300	7229230	15060	15060	15060	15060	1
629	20230731	090200	7214170	15080	15080	15080	15080	0
630	20230731	090100	7214170	15080	15080	15080	15080	286
631	20230731	090000	2901290	15190	15190	15190	15190	191